ZKZ11,2010-05-03 13:00,3,1.83,1.83,1.83,1.83,5
ZKZ11,2010-05-04 13:00,4,1.825,1.825,1.825,1.825,5
ZKZ11,2010-05-05 13:00,5,1.81,1.81,1.81,1.81,5
ZKZ11,2010-05-07 13:00,7,1.78,1.78,1.78,1.78,5
ZKZ11,2010-05-18 13:00,18,1.765,1.765,1.765,1.765,5
ZKZ11,2010-05-21 13:00,21,1.755,1.755,1.755,1.755,5
ZKZ11,2010-05-24 13:00,24,1.774,1.774,1.774,1.774,5
ZKZ11,2010-05-27 13:00,27,1.765,1.765,1.765,1.765,5
ZKZ11,2010-06-01 13:00,1,1.723,1.723,1.723,1.723,5
ZKZ11,2010-06-02 13:00,2,1.73,1.73,1.73,1.73,5
ZKZ11,2010-06-03 13:00,3,1.735,1.735,1.73,1.73,10
ZKZ11,2010-06-04 13:00,4,1.715,1.715,1.715,1.715,5
ZKZ11,2010-06-07 13:00,7,1.7,1.7,1.7,1.7,5
ZKZ11,2010-06-08 13:00,8,1.7,1.7,1.7,1.7,5
ZKZ11,2010-06-09 13:00,9,1.7,1.7,1.7,1.7,2
ZKZ11,2010-06-14 13:00,14,1.74,1.74,1.74,1.74,5
ZKZ11,2010-06-17 13:00,17,1.77,1.77,1.77,1.77,3
ZKZ11,2010-06-18 13:00,18,1.769,1.769,1.769,1.769,5
ZKZ11,2010-06-21 13:00,21,1.784,1.784,1.784,1.784,5
ZKZ11,2010-06-22 13:00,22,1.749,1.749,1.749,1.749,3
ZKZ11,2010-06-23 13:00,23,1.728,1.728,1.728,1.728,3
ZKZ11,2010-06-24 13:00,24,1.724,1.724,1.724,1.724,3
ZKZ11,2010-06-28 13:00,28,1.69,1.69,1.69,1.69,4
ZKZ11,2010-06-29 13:00,29,1.667,1.667,1.667,1.667,5
ZKZ11,2010-07-02 13:00,2,1.743,1.743,1.743,1.743,5
ZKZ11,2010-07-06 13:00,6,1.755,1.755,1.755,1.755,5
ZKZ11,2010-07-12 13:00,12,1.8,1.8,1.8,1.8,5
ZKZ11,2010-07-13 13:00,13,1.789,1.789,1.789,1.789,5
ZKZ11,2010-07-14 09:30,14,1.786,1.786,1.786,1.786,10
ZKZ11,2010-07-14 13:00,14,1.805,1.805,1.805,1.805,5
ZKZ11,2010-07-15 13:00,15,1.82,1.84,1.82,1.84,5
ZKZ11,2010-07-16 13:00,16,1.818,1.818,1.818,1.818,2
ZKZ11,2010-07-19 13:00,19,1.798,1.798,1.798,1.798,5
ZKZ11,2010-07-20 12:30,20,1.772,1.772,1.772,1.772,2
ZKZ11,2010-07-20 13:00,20,1.784,1.784,1.784,1.784,2
ZKZ11,2010-07-21 12:30,21,1.789,1.789,1.789,1.789,1
ZKZ11,2010-07-21 13:00,21,1.787,1.787,1.787,1.787,5
ZKZ11,2010-07-22 13:00,22,1.794,1.794,1.794,1.794,5
ZKZ11,2010-07-23 13:00,23,1.775,1.775,1.775,1.775,5
ZKZ11,2010-07-26 13:00,26,1.75,1.75,1.75,1.75,5
ZKZ11,2010-07-27 13:00,27,1.739,1.739,1.739,1.739,5
ZKZ11,2010-07-28 13:00,28,1.753,1.753,1.753,1.753,5
ZKZ11,2010-07-29 12:00,29,1.751,1.751,1.751,1.751,4
ZKZ11,2010-07-29 12:30,29,1.755,1.755,1.755,1.755,2
ZKZ11,2010-07-29 13:00,29,1.755,1.755,1.755,1.755,2
ZKZ11,2010-07-30 13:00,30,1.773,1.773,1.773,1.773,5
ZKZ11,2010-08-02 13:00,2,1.78,1.78,1.78,1.78,2
ZKZ11,2010-08-03 13:00,3,1.769,1.769,1.769,1.769,5
ZKZ11,2010-08-04 13:00,4,1.8,1.8,1.8,1.8,3
ZKZ11,2010-08-05 13:00,5,1.835,1.835,1.835,1.835,5
ZKZ11,2010-08-06 13:00,6,1.802,1.805,1.802,1.802,5
ZKZ11,2010-08-09 13:00,9,1.8,1.8,1.8,1.8,2
ZKZ11,2010-08-10 13:00,10,1.788,1.788,1.788,1.788,2
ZKZ11,2010-08-11 13:00,11,1.778,1.778,1.778,1.778,4
ZKZ11,2010-08-12 09:30,12,1.801,1.801,1.801,1.801,2
ZKZ11,2010-08-12 10:00,12,1.805,1.805,1.805,1.805,8
ZKZ11,2010-08-12 11:30,12,1.798,1.798,1.798,1.798,10
ZKZ11,2010-08-12 13:00,12,1.807,1.807,1.807,1.807,3
ZKZ11,2010-08-13 12:00,13,1.809,1.809,1.809,1.809,5
ZKZ11,2010-08-13 13:00,13,1.818,1.818,1.818,1.818,3
ZKZ11,2010-08-16 13:00,16,1.82,1.82,1.82,1.82,3
ZKZ11,2010-08-17 12:00,17,1.82,1.82,1.82,1.82,2
ZKZ11,2010-08-17 12:30,17,1.82,1.82,1.82,1.82,2
ZKZ11,2010-08-17 13:00,17,1.821,1.83,1.821,1.83,28
ZKZ11,2010-08-18 13:00,18,1.83,1.83,1.83,1.83,2
ZKZ11,2010-08-19 13:00,19,1.819,1.819,1.819,1.819,2
ZKZ11,2010-08-20 13:00,20,1.814,1.814,1.814,1.814,1
ZKZ11,2010-08-23 13:00,23,1.813,1.813,1.813,1.813,2
ZKZ11,2010-08-24 13:00,24,1.785,1.785,1.785,1.785,3
ZKZ11,2010-08-25 13:00,25,1.79,1.79,1.79,1.79,3
ZKZ11,2010-08-26 13:00,26,1.82,1.82,1.82,1.82,3
ZKZ11,2010-08-27 13:00,27,1.84,1.84,1.84,1.84,3
ZKZ11,2010-08-30 13:00,30,1.85,1.85,1.85,1.85,3
ZKZ11,2010-08-31 13:00,31,1.834,1.834,1.834,1.834,2
ZKZ11,2010-09-01 13:00,1,1.844,1.844,1.844,1.844,2
ZKZ11,2010-09-02 13:00,2,1.835,1.835,1.835,1.835,3
ZKZ11,2010-09-03 13:00,3,1.858,1.858,1.836,1.836,4
ZKZ11,2010-09-07 13:00,7,1.85,1.85,1.85,1.85,3
ZKZ11,2010-09-08 13:00,8,1.85,1.85,1.85,1.85,3
ZKZ11,2010-09-09 09:30,9,1.839,1.839,1.839,1.839,10
ZKZ11,2010-09-09 13:00,9,1.845,1.845,1.845,1.845,3
ZKZ11,2010-09-10 13:00,10,1.859,1.859,1.859,1.859,2
ZKZ11,2010-09-13 13:00,13,1.87,1.87,1.87,1.87,3
ZKZ11,2010-09-14 13:00,14,1.885,1.885,1.885,1.885,3
ZKZ11,2010-09-15 13:00,15,1.9,1.9,1.9,1.9,3
ZKZ11,2010-09-16 13:00,16,1.899,1.899,1.899,1.899,3
ZKZ11,2010-09-17 13:00,17,1.948,1.948,1.948,1.948,3
ZKZ11,2010-09-20 13:00,20,1.96,1.96,1.96,1.96,3
ZKZ11,2010-09-21 13:00,21,1.925,1.925,1.925,1.925,2
ZKZ11,2010-09-22 13:00,22,1.92,1.92,1.92,1.92,2
ZKZ11,2010-09-23 13:00,23,1.88,1.88,1.88,1.88,10
ZKZ11,2010-09-24 13:00,24,1.935,1.963,1.935,1.963,6
ZKZ11,2010-09-27 13:00,27,1.95,1.95,1.95,1.95,3
ZKZ11,2010-09-28 13:00,28,1.935,1.935,1.935,1.935,2
ZKZ11,2010-09-29 13:00,29,1.94,1.94,1.94,1.94,2
ZKZ11,2010-09-30 13:00,30,1.91,1.91,1.91,1.91,2
ZKZ11,2010-10-01 13:00,1,1.85,1.85,1.85,1.85,2
ZKZ11,2010-10-04 13:00,4,1.845,1.845,1.845,1.845,2
ZKZ11,2010-10-05 13:00,5,1.924,1.924,1.924,1.924,2
ZKZ11,2010-10-06 10:00,6,1.94,1.94,1.94,1.94,2
ZKZ11,2010-10-06 13:00,6,1.924,1.924,1.924,1.924,2
ZKZ11,2010-10-07 13:00,7,1.926,1.926,1.926,1.926,2
ZKZ11,2010-10-08 13:00,8,2.093,2.093,2.089,2.089,7
ZKZ11,2010-10-11 13:00,11,2.08,2.08,2.08,2.08,2
ZKZ11,2010-10-12 10:00,12,2.056,2.056,2.049,2.049,22
ZKZ11,2010-10-12 12:30,12,2.079,2.079,2.079,2.079,5
ZKZ11,2010-10-12 13:00,12,2.095,2.095,2.092,2.092,10
ZKZ11,2010-10-13 13:00,13,2.069,2.069,2.069,2.069,2
ZKZ11,2010-10-14 13:00,14,2.07,2.07,2.07,2.07,2
ZKZ11,2010-10-15 13:00,15,2.057,2.057,2.057,2.057,1
ZKZ11,2010-10-20 13:00,20,2.061,2.061,2.061,2.061,2
ZKZ11,2010-10-21 12:30,21,2.05,2.05,2.05,2.05,1
ZKZ11,2010-10-21 13:00,21,2.061,2.061,2.05,2.05,4
ZKZ11,2010-10-25 13:00,25,2.052,2.08,2.052,2.08,6
ZKZ11,2010-10-26 12:00,26,2.084,2.084,2.084,2.084,5
ZKZ11,2010-10-26 13:00,26,2.1,2.1,2.1,2.1,2
ZKZ11,2010-10-27 12:30,27,2.088,2.088,2.088,2.088,5
ZKZ11,2010-10-27 13:00,27,2.08,2.08,2.08,2.08,3
ZKZ11,2010-10-28 13:00,28,2.098,2.098,2.098,2.098,2
ZKZ11,2010-10-29 13:00,29,2.116,2.116,2.09,2.09,13
ZKZ11,2010-11-01 13:00,1,2.108,2.108,2.108,2.108,1
ZKZ11,2010-11-02 10:30,2,2.105,2.105,2.105,2.105,3
ZKZ11,2010-11-02 11:00,2,2.105,2.105,2.105,2.105,2
ZKZ11,2010-11-02 13:00,2,2.1,2.1,2.1,2.1,1
ZKZ11,2010-11-03 13:00,3,2.11,2.11,2.11,2.11,3
ZKZ11,2010-11-04 10:00,4,2.14,2.14,2.14,2.14,5
ZKZ11,2010-11-04 13:00,4,2.116,2.139,2.116,2.139,10
ZKZ11,2010-11-05 09:30,5,2.144,2.144,2.14,2.14,15
ZKZ11,2010-11-05 13:00,5,2.135,2.135,2.135,2.135,2
ZKZ11,2010-11-08 13:00,8,2.135,2.135,2.135,2.135,2
ZKZ11,2010-11-09 11:30,9,2.14,2.14,2.14,2.14,15
ZKZ11,2010-11-09 13:00,9,2.135,2.135,2.135,2.135,2
ZKZ11,2010-11-11 13:00,11,2.105,2.105,2.105,2.105,2
ZKZ11,2010-11-12 13:00,12,2,2,2,2,2
ZKZ11,2010-11-15 13:00,15,2.04,2.04,2.04,2.04,2
ZKZ11,2010-11-16 09:30,16,1.985,1.985,1.985,1.985,5
ZKZ11,2010-11-16 10:00,16,2.015,2.015,2.013,2.013,8
ZKZ11,2010-11-16 13:00,16,1.965,1.965,1.965,1.965,5
ZKZ11,2010-11-17 13:00,17,1.951,1.951,1.951,1.951,10
ZKZ11,2010-11-18 10:30,18,1.999,1.999,1.999,1.999,1
ZKZ11,2010-11-18 12:30,18,1.998,1.998,1.998,1.998,10
ZKZ11,2010-11-18 13:00,18,1.997,1.997,1.99,1.995,21
ZKZ11,2010-11-19 13:00,19,1.95,1.95,1.95,1.95,1
ZKZ11,2010-11-22 11:30,22,1.93,1.93,1.93,1.93,5
ZKZ11,2010-11-22 12:30,22,1.92,1.92,1.92,1.92,5
ZKZ11,2010-11-22 13:00,22,1.94,1.94,1.94,1.94,2
ZKZ11,2010-11-23 13:00,23,1.948,1.95,1.948,1.948,13
ZKZ11,2010-11-24 13:00,24,1.989,1.989,1.986,1.986,10
ZKZ11,2010-11-26 11:30,26,2.01,2.01,2.01,2.01,2
ZKZ11,2010-11-29 10:00,29,2.015,2.015,2.015,2.015,10
ZKZ11,2010-11-29 13:00,29,2.002,2.002,2.002,2.002,2
ZKZ11,2010-11-30 13:00,30,1.993,1.993,1.993,1.993,2
ZKZ11,2010-12-01 09:30,1,2.023,2.028,2.023,2.028,5
ZKZ11,2010-12-01 10:00,1,2.027,2.027,2.027,2.027,1
ZKZ11,2010-12-01 12:00,1,2.035,2.035,2.035,2.035,5
ZKZ11,2010-12-01 12:30,1,2.036,2.036,2.036,2.036,5
ZKZ11,2010-12-01 13:00,1,2.053,2.053,2.026,2.026,3
ZKZ11,2010-12-02 12:30,2,2.073,2.073,2.073,2.073,5
ZKZ11,2010-12-02 13:00,2,2.038,2.05,2.037,2.049,15
ZKZ11,2010-12-03 10:30,3,2.092,2.095,2.092,2.095,12
ZKZ11,2010-12-03 13:00,3,2.1,2.1,2.082,2.082,8
ZKZ11,2010-12-06 10:00,6,2.078,2.078,2.078,2.078,10
ZKZ11,2010-12-06 13:00,6,2.089,2.089,2.071,2.089,13
ZKZ11,2010-12-07 12:00,7,2.077,2.077,2.077,2.077,1
ZKZ11,2010-12-07 13:00,7,2.078,2.078,2.063,2.063,3
ZKZ11,2010-12-08 10:00,8,2.09,2.09,2.09,2.09,2
ZKZ11,2010-12-08 12:00,8,2.099,2.099,2.099,2.099,1
ZKZ11,2010-12-08 13:00,8,2.08,2.099,2.08,2.099,6
ZKZ11,2010-12-09 13:00,9,2.099,2.099,2.081,2.081,5
ZKZ11,2010-12-10 13:00,10,2.098,2.098,2.066,2.097,24
ZKZ11,2010-12-13 10:00,13,2.11,2.11,2.11,2.11,4
ZKZ11,2010-12-13 13:00,13,2.128,2.128,2.127,2.127,8
ZKZ11,2010-12-15 13:00,15,2.09,2.09,2.09,2.09,5
ZKZ11,2010-12-16 13:00,16,2.1,2.1,2.077,2.077,5
ZKZ11,2010-12-17 10:30,17,2.115,2.115,2.115,2.115,6
ZKZ11,2010-12-17 12:30,17,2.114,2.114,2.114,2.114,1
ZKZ11,2010-12-17 13:00,17,2.114,2.118,2.103,2.118,21
ZKZ11,2010-12-20 11:00,20,2.14,2.14,2.14,2.14,3
ZKZ11,2010-12-20 13:00,20,2.125,2.125,2.108,2.11,26
ZKZ11,2010-12-21 13:00,21,2.129,2.129,2.107,2.122,9
ZKZ11,2010-12-22 10:00,22,2.12,2.12,2.12,2.12,2
ZKZ11,2010-12-22 13:00,22,2.122,2.128,2.117,2.117,15
ZKZ11,2010-12-23 12:00,23,2.112,2.112,2.112,2.112,2
ZKZ11,2010-12-23 13:00,23,2.134,2.134,2.134,2.134,4
ZKZ11,2010-12-27 13:00,27,2.144,2.144,2.144,2.144,2
ZKZ11,2010-12-28 13:00,28,2.145,2.145,2.145,2.145,2
ZKZ11,2010-12-29 13:00,29,2.153,2.153,2.138,2.153,7
ZKZ11,2010-12-30 13:00,30,2.139,2.144,2.122,2.144,9
ZKZ11,2010-12-31 11:30,31,2.16,2.16,2.16,2.16,5
ZKZ11,2011-01-03 13:00,3,2.146,2.157,2.137,2.137,25
ZKZ11,2011-01-04 13:00,4,2.11,2.118,2.102,2.118,24
ZKZ11,2011-01-05 09:30,5,2.109,2.11,2.109,2.11,20
ZKZ11,2011-01-05 10:00,5,2.12,2.12,2.12,2.12,10
ZKZ11,2011-01-05 13:00,5,2.138,2.138,2.13,2.138,31
ZKZ11,2011-01-06 13:00,6,2.122,2.122,2.11,2.11,6
ZKZ11,2011-01-07 13:00,7,2.102,2.106,2.09,2.09,28
ZKZ11,2011-01-10 10:00,10,2.138,2.138,2.138,2.138,1
ZKZ11,2011-01-10 13:00,10,2.12,2.129,2.12,2.12,5
ZKZ11,2011-01-11 11:30,11,2.13,2.13,2.13,2.13,1
ZKZ11,2011-01-11 13:00,11,2.127,2.127,2.116,2.116,7
ZKZ11,2011-01-12 11:30,12,2.17,2.17,2.17,2.17,1
ZKZ11,2011-01-12 13:00,12,2.173,2.173,2.162,2.162,5
ZKZ11,2011-01-13 13:00,13,2.185,2.185,2.181,2.181,10
ZKZ11,2011-01-14 13:00,14,2.17,2.19,2.17,2.19,6
ZKZ11,2011-01-18 12:00,18,2.205,2.205,2.205,2.205,1
ZKZ11,2011-01-18 13:00,18,2.188,2.202,2.188,2.188,5
ZKZ11,2011-01-19 10:00,19,2.197,2.197,2.197,2.197,3
ZKZ11,2011-01-19 13:00,19,2.15,2.15,2.146,2.149,6
ZKZ11,2011-01-20 13:00,20,2.174,2.175,2.161,2.161,13
ZKZ11,2011-01-21 12:00,21,2.19,2.19,2.19,2.19,5
ZKZ11,2011-01-21 13:00,21,2.202,2.202,2.19,2.19,10
ZKZ11,2011-01-24 13:00,24,2.2,2.2,2.186,2.186,7
ZKZ11,2011-01-25 11:00,25,2.175,2.175,2.175,2.175,6
ZKZ11,2011-01-25 13:00,25,2.167,2.167,2.167,2.167,5
ZKZ11,2011-01-26 10:00,26,2.176,2.176,2.176,2.176,5
ZKZ11,2011-01-26 13:00,26,2.213,2.213,2.201,2.201,14
ZKZ11,2011-01-27 13:00,27,2.196,2.196,2.186,2.186,7
ZKZ11,2011-01-28 13:00,28,2.186,2.187,2.185,2.185,3
ZKZ11,2011-01-31 13:00,31,2.223,2.223,2.211,2.211,10
ZKZ11,2011-02-01 13:00,1,2.233,2.233,2.222,2.225,11
ZKZ11,2011-02-02 13:00,2,2.233,2.233,2.233,2.233,2
ZKZ11,2011-02-03 13:00,3,2.22,2.228,2.207,2.224,9
ZKZ11,2011-02-04 13:00,4,2.24,2.247,2.24,2.247,9
ZKZ11,2011-02-07 13:00,7,2.229,2.23,2.228,2.23,17
ZKZ11,2011-02-08 13:00,8,2.219,2.227,2.207,2.227,33
ZKZ11,2011-02-09 11:00,9,2.259,2.259,2.259,2.259,1
ZKZ11,2011-02-09 13:00,9,2.253,2.253,2.253,2.253,3
ZKZ11,2011-02-10 13:00,10,2.252,2.252,2.252,2.252,5
ZKZ11,2011-02-11 12:00,11,2.258,2.258,2.258,2.258,1
ZKZ11,2011-02-11 13:00,11,2.24,2.252,2.24,2.252,5
ZKZ11,2011-02-14 13:00,14,2.225,2.225,2.225,2.225,2
ZKZ11,2011-02-15 09:30,15,2.2,2.2,2.2,2.2,1
ZKZ11,2011-02-15 10:00,15,2.212,2.212,2.212,2.212,1
ZKZ11,2011-02-15 11:00,15,2.187,2.187,2.187,2.187,1
ZKZ11,2011-02-15 11:30,15,2.185,2.185,2.185,2.185,5
ZKZ11,2011-02-15 12:00,15,2.185,2.185,2.185,2.185,2
ZKZ11,2011-02-15 13:00,15,2.199,2.199,2.191,2.191,11
ZKZ11,2011-02-16 10:30,16,2.179,2.185,2.179,2.185,12
ZKZ11,2011-02-16 11:00,16,2.195,2.199,2.195,2.199,4
ZKZ11,2011-02-16 11:30,16,2.18,2.18,2.18,2.18,10
ZKZ11,2011-02-16 13:00,16,2.194,2.194,2.184,2.184,11
ZKZ11,2011-02-17 09:30,17,2.227,2.23,2.227,2.23,2
ZKZ11,2011-02-17 13:00,17,2.24,2.247,2.237,2.239,15
ZKZ11,2011-02-18 13:00,18,2.224,2.225,2.214,2.225,11
ZKZ11,2011-02-22 09:30,22,2.2,2.2,2.2,2.2,3
ZKZ11,2011-02-22 13:00,22,2.176,2.177,2.159,2.159,8
ZKZ11,2011-02-23 10:30,23,2.2,2.2,2.2,2.2,11
ZKZ11,2011-02-23 11:00,23,2.2,2.2,2.2,2.2,5
ZKZ11,2011-02-23 12:00,23,2.205,2.205,2.205,2.205,1
ZKZ11,2011-02-23 13:00,23,2.228,2.229,2.228,2.229,10
ZKZ11,2011-02-24 13:00,24,2.246,2.246,2.244,2.244,16
ZKZ11,2011-02-25 13:00,25,2.288,2.293,2.281,2.281,19
ZKZ11,2011-02-28 12:00,28,2.285,2.285,2.285,2.285,15
ZKZ11,2011-02-28 13:00,28,2.284,2.284,2.275,2.275,23
ZKZ11,2011-03-02 12:30,2,2.287,2.287,2.287,2.287,5
ZKZ11,2011-03-02 13:00,2,2.289,2.289,2.283,2.289,14
ZKZ11,2011-03-03 11:30,3,2.312,2.312,2.312,2.312,5
ZKZ11,2011-03-03 13:00,3,2.3,2.31,2.3,2.31,13
ZKZ11,2011-03-04 09:30,4,2.31,2.31,2.31,2.31,1
ZKZ11,2011-03-04 13:00,4,2.298,2.298,2.298,2.298,6
ZKZ11,2011-03-07 10:30,7,2.294,2.294,2.294,2.294,1
ZKZ11,2011-03-07 13:00,7,2.289,2.289,2.278,2.286,10
ZKZ11,2011-03-08 10:30,8,2.27,2.27,2.27,2.27,1
ZKZ11,2011-03-08 12:30,8,2.264,2.268,2.264,2.268,15
ZKZ11,2011-03-08 13:00,8,2.273,2.275,2.256,2.275,17
ZKZ11,2011-03-09 10:00,9,2.265,2.265,2.265,2.265,5
ZKZ11,2011-03-09 12:30,9,2.265,2.265,2.265,2.265,5
ZKZ11,2011-03-09 13:00,9,2.268,2.268,2.268,2.268,5
ZKZ11,2011-03-10 10:00,10,2.25,2.259,2.25,2.259,6
ZKZ11,2011-03-10 10:30,10,2.259,2.259,2.259,2.259,5
ZKZ11,2011-03-10 12:30,10,2.246,2.246,2.246,2.246,5
ZKZ11,2011-03-10 13:00,10,2.237,2.241,2.23,2.23,24
ZKZ11,2011-03-11 10:30,11,2.21,2.213,2.21,2.21,43
ZKZ11,2011-03-11 11:30,11,2.215,2.215,2.215,2.215,7
ZKZ11,2011-03-11 12:00,11,2.215,2.215,2.215,2.215,10
ZKZ11,2011-03-11 12:30,11,2.215,2.215,2.2,2.2,20
ZKZ11,2011-03-11 13:00,11,2.2,2.212,2.2,2.212,55
ZKZ11,2011-03-14 10:00,14,2.21,2.21,2.21,2.21,15
ZKZ11,2011-03-14 10:30,14,2.225,2.225,2.225,2.225,5
ZKZ11,2011-03-14 11:00,14,2.23,2.23,2.23,2.23,5
ZKZ11,2011-03-14 11:30,14,2.22,2.22,2.22,2.22,1
ZKZ11,2011-03-14 13:00,14,2.219,2.22,2.219,2.22,7
ZKZ11,2011-03-15 09:30,15,2.169,2.178,2.169,2.178,13
ZKZ11,2011-03-15 10:00,15,2.15,2.151,2.15,2.151,10
ZKZ11,2011-03-15 10:30,15,2.16,2.16,2.16,2.16,1
ZKZ11,2011-03-15 11:30,15,2.145,2.145,2.145,2.145,7
ZKZ11,2011-03-15 12:30,15,2.11,2.11,2.11,2.11,4
ZKZ11,2011-03-15 13:00,15,2.125,2.125,2.119,2.119,4
ZKZ11,2011-03-16 10:30,16,2.155,2.155,2.155,2.155,1
ZKZ11,2011-03-16 11:00,16,2.15,2.15,2.15,2.15,10
ZKZ11,2011-03-16 12:30,16,2.122,2.122,2.107,2.109,25
ZKZ11,2011-03-16 13:00,16,2.101,2.116,2.1,2.11,55
ZKZ11,2011-03-17 11:00,17,2.193,2.193,2.193,2.193,1
ZKZ11,2011-03-17 11:30,17,2.21,2.21,2.21,2.21,5
ZKZ11,2011-03-17 12:00,17,2.224,2.224,2.224,2.224,1
ZKZ11,2011-03-17 13:00,17,2.218,2.218,2.207,2.214,18
ZKZ11,2011-03-18 09:30,18,2.27,2.27,2.25,2.25,14
ZKZ11,2011-03-18 10:30,18,2.25,2.267,2.25,2.267,8
ZKZ11,2011-03-18 11:00,18,2.269,2.269,2.269,2.269,10
ZKZ11,2011-03-18 12:30,18,2.245,2.245,2.245,2.245,10
ZKZ11,2011-03-18 13:00,18,2.245,2.252,2.245,2.252,11
ZKZ11,2011-03-21 10:30,21,2.245,2.25,2.245,2.25,7
ZKZ11,2011-03-21 12:30,21,2.253,2.253,2.253,2.253,10
ZKZ11,2011-03-21 13:00,21,2.26,2.26,2.26,2.26,1
ZKZ11,2011-03-22 10:30,22,2.259,2.259,2.259,2.259,5
ZKZ11,2011-03-22 11:00,22,2.26,2.26,2.26,2.26,5
ZKZ11,2011-03-22 13:00,22,2.268,2.271,2.268,2.271,6
ZKZ11,2011-03-23 11:00,23,2.275,2.275,2.275,2.275,8
ZKZ11,2011-03-23 13:00,23,2.274,2.274,2.274,2.274,2
ZKZ11,2011-03-24 10:00,24,2.274,2.274,2.274,2.274,5
ZKZ11,2011-03-24 11:00,24,2.294,2.294,2.294,2.294,10
ZKZ11,2011-03-24 11:30,24,2.295,2.295,2.295,2.295,1
ZKZ11,2011-03-24 13:00,24,2.295,2.3,2.295,2.297,25
ZKZ11,2011-03-25 09:30,25,2.305,2.305,2.305,2.305,5
ZKZ11,2011-03-25 10:30,25,2.3,2.3,2.3,2.3,1
ZKZ11,2011-03-25 13:00,25,2.297,2.297,2.297,2.297,2
ZKZ11,2011-03-28 12:30,28,2.281,2.281,2.281,2.281,17
ZKZ11,2011-03-28 13:00,28,2.271,2.279,2.27,2.279,19
ZKZ11,2011-03-29 11:30,29,2.28,2.28,2.28,2.28,3
ZKZ11,2011-03-29 13:00,29,2.288,2.288,2.288,2.288,4
ZKZ11,2011-03-30 13:00,30,2.269,2.27,2.269,2.27,6
ZKZ11,2011-03-31 13:00,31,2.38,2.39,2.38,2.38,10
ZKZ11,2011-04-01 09:30,1,2.4,2.4,2.4,2.4,2
ZKZ11,2011-04-01 13:00,1,2.393,2.394,2.393,2.394,10
ZKZ11,2011-04-04 13:00,4,2.413,2.419,2.413,2.419,14
ZKZ11,2011-04-05 11:00,5,2.396,2.41,2.396,2.41,14
ZKZ11,2011-04-05 12:00,5,2.41,2.41,2.405,2.405,9
ZKZ11,2011-04-05 13:00,5,2.41,2.41,2.409,2.409,14
ZKZ11,2011-04-06 09:30,6,2.405,2.405,2.405,2.405,5
ZKZ11,2011-04-06 10:00,6,2.405,2.405,2.405,2.405,6
ZKZ11,2011-04-06 11:00,6,2.405,2.405,2.405,2.405,1
ZKZ11,2011-04-06 13:00,6,2.405,2.405,2.405,2.405,3
ZKZ11,2011-04-07 13:00,7,2.396,2.396,2.391,2.391,4
ZKZ11,2011-04-08 13:00,8,2.425,2.439,2.425,2.439,53
ZKZ11,2011-04-11 10:00,11,2.44,2.44,2.44,2.44,10
ZKZ11,2011-04-11 11:00,11,2.439,2.439,2.439,2.439,2
ZKZ11,2011-04-11 13:00,11,2.43,2.434,2.43,2.433,8
ZKZ11,2011-04-12 10:00,12,2.38,2.38,2.38,2.38,10
ZKZ11,2011-04-12 10:30,12,2.38,2.38,2.38,2.38,5
ZKZ11,2011-04-12 11:30,12,2.398,2.398,2.398,2.398,5
ZKZ11,2011-04-12 12:30,12,2.385,2.385,2.385,2.385,15
ZKZ11,2011-04-12 13:00,12,2.383,2.391,2.383,2.389,8
ZKZ11,2011-04-13 10:30,13,2.41,2.41,2.404,2.404,9
ZKZ11,2011-04-13 11:00,13,2.404,2.404,2.404,2.404,1
ZKZ11,2011-04-13 11:30,13,2.397,2.397,2.397,2.397,3
ZKZ11,2011-04-13 12:30,13,2.395,2.395,2.395,2.395,8
ZKZ11,2011-04-13 13:00,13,2.4,2.4,2.391,2.391,12
ZKZ11,2011-04-14 13:00,14,2.42,2.437,2.42,2.422,5
ZKZ11,2011-04-15 13:00,15,2.433,2.436,2.433,2.433,7
ZKZ11,2011-04-18 10:00,18,2.45,2.45,2.45,2.45,5
ZKZ11,2011-04-18 11:00,18,2.45,2.45,2.45,2.45,2
ZKZ11,2011-04-18 13:00,18,2.454,2.459,2.445,2.445,14
ZKZ11,2011-04-19 11:00,19,2.465,2.468,2.465,2.468,13
ZKZ11,2011-04-19 11:30,19,2.46,2.46,2.46,2.46,10
ZKZ11,2011-04-19 13:00,19,2.463,2.463,2.463,2.463,1
ZKZ11,2011-04-20 09:30,20,2.47,2.48,2.47,2.48,11
ZKZ11,2011-04-20 10:00,20,2.476,2.485,2.476,2.485,2
ZKZ11,2011-04-20 10:30,20,2.475,2.475,2.475,2.475,6
ZKZ11,2011-04-20 11:00,20,2.476,2.476,2.476,2.476,22
ZKZ11,2011-04-21 10:00,21,2.45,2.45,2.45,2.45,4
ZKZ11,2011-04-21 12:30,21,2.443,2.443,2.443,2.443,6
ZKZ11,2011-04-21 13:00,21,2.45,2.474,2.45,2.465,17
ZKZ11,2011-04-25 10:00,25,2.486,2.495,2.486,2.495,9
ZKZ11,2011-04-25 11:00,25,2.49,2.49,2.49,2.49,1
ZKZ11,2011-04-25 11:30,25,2.49,2.49,2.49,2.49,1
ZKZ11,2011-04-25 12:30,25,2.505,2.505,2.49,2.49,30
ZKZ11,2011-04-25 13:00,25,2.49,2.49,2.485,2.485,15
ZKZ11,2011-04-26 10:30,26,2.485,2.5,2.485,2.49,7
ZKZ11,2011-04-26 11:00,26,2.495,2.495,2.495,2.495,2
ZKZ11,2011-04-26 11:30,26,2.485,2.485,2.485,2.485,6
ZKZ11,2011-04-26 13:00,26,2.479,2.479,2.47,2.47,3
ZKZ11,2011-04-27 10:30,27,2.458,2.458,2.458,2.458,5
ZKZ11,2011-04-27 11:00,27,2.465,2.465,2.465,2.465,3
ZKZ11,2011-04-27 11:30,27,2.468,2.468,2.468,2.468,7
ZKZ11,2011-04-27 13:00,27,2.453,2.455,2.453,2.453,9
ZKZ11,2011-04-28 11:00,28,2.435,2.435,2.435,2.435,5
ZKZ11,2011-04-28 12:00,28,2.395,2.395,2.395,2.395,10
ZKZ11,2011-04-28 13:00,28,2.365,2.365,2.349,2.349,13
ZKZ11,2011-04-29 13:00,29,2.435,2.435,2.428,2.435,15
ZKZ11,2011-05-02 12:30,2,2.416,2.42,2.416,2.42,10
ZKZ11,2011-05-02 13:00,2,2.424,2.43,2.417,2.417,26
ZKZ11,2011-05-03 11:00,3,2.46,2.46,2.46,2.46,3
ZKZ11,2011-05-03 11:30,3,2.45,2.455,2.45,2.452,10
ZKZ11,2011-05-03 13:00,3,2.419,2.435,2.416,2.42,29
ZKZ11,2011-05-04 10:30,4,2.425,2.432,2.423,2.432,14
ZKZ11,2011-05-04 12:00,4,2.445,2.445,2.44,2.44,11
ZKZ11,2011-05-04 13:00,4,2.44,2.44,2.44,2.44,6
ZKZ11,2011-05-05 09:30,5,2.4,2.4,2.4,2.4,12
ZKZ11,2011-05-05 10:00,5,2.4,2.4,2.382,2.4,80
ZKZ11,2011-05-05 10:30,5,2.405,2.405,2.405,2.405,10
ZKZ11,2011-05-05 11:00,5,2.405,2.406,2.405,2.406,5
ZKZ11,2011-05-05 11:30,5,2.4,2.4,2.4,2.4,5
ZKZ11,2011-05-05 12:30,5,2.405,2.405,2.405,2.405,5
ZKZ11,2011-05-05 13:00,5,2.395,2.395,2.39,2.392,26
ZKZ11,2011-05-06 10:30,6,2.4,2.4,2.4,2.4,1
ZKZ11,2011-05-06 11:30,6,2.35,2.35,2.35,2.35,1
ZKZ11,2011-05-06 13:00,6,2.332,2.354,2.33,2.34,24
ZKZ11,2011-05-09 10:00,9,2.367,2.375,2.358,2.359,11
ZKZ11,2011-05-09 10:30,9,2.365,2.367,2.365,2.367,9
ZKZ11,2011-05-09 11:00,9,2.369,2.369,2.365,2.365,10
ZKZ11,2011-05-09 11:30,9,2.365,2.369,2.365,2.369,6
ZKZ11,2011-05-09 12:00,9,2.37,2.37,2.37,2.37,8
ZKZ11,2011-05-09 12:30,9,2.373,2.373,2.373,2.373,1
ZKZ11,2011-05-09 13:00,9,2.368,2.372,2.365,2.372,25
ZKZ11,2011-05-10 10:00,10,2.4,2.402,2.4,2.402,9
ZKZ11,2011-05-10 13:00,10,2.37,2.371,2.37,2.371,10
ZKZ11,2011-05-11 09:30,11,2.323,2.323,2.322,2.322,10
ZKZ11,2011-05-11 11:00,11,2.313,2.313,2.313,2.313,2
ZKZ11,2011-05-11 12:00,11,2.32,2.32,2.32,2.32,15
ZKZ11,2011-05-11 13:00,11,2.316,2.316,2.311,2.311,17
ZKZ11,2011-05-12 10:00,12,2.33,2.33,2.33,2.33,15
ZKZ11,2011-05-12 12:00,12,2.342,2.342,2.342,2.342,5
ZKZ11,2011-05-12 12:30,12,2.34,2.347,2.34,2.347,9
ZKZ11,2011-05-12 13:00,12,2.332,2.335,2.329,2.329,40
ZKZ11,2011-05-13 10:30,13,2.357,2.357,2.353,2.353,15
ZKZ11,2011-05-13 12:00,13,2.345,2.35,2.345,2.35,30
ZKZ11,2011-05-13 12:30,13,2.341,2.341,2.335,2.335,12
ZKZ11,2011-05-13 13:00,13,2.335,2.342,2.334,2.34,30
ZKZ11,2011-05-16 13:00,16,2.351,2.368,2.339,2.368,45
ZKZ11,2011-05-17 11:00,17,2.376,2.377,2.376,2.377,12
ZKZ11,2011-05-17 13:00,17,2.398,2.398,2.381,2.397,11
ZKZ11,2011-05-18 09:30,18,2.42,2.425,2.42,2.425,14
ZKZ11,2011-05-18 13:00,18,2.43,2.43,2.421,2.422,23
ZKZ11,2011-05-19 09:30,19,2.42,2.42,2.42,2.42,1
ZKZ11,2011-05-19 11:00,19,2.41,2.41,2.41,2.41,1
ZKZ11,2011-05-19 12:30,19,2.381,2.381,2.381,2.381,5
ZKZ11,2011-05-19 13:00,19,2.39,2.41,2.39,2.408,64
ZKZ11,2011-05-20 11:00,20,2.41,2.41,2.41,2.41,4
ZKZ11,2011-05-20 12:30,20,2.4,2.4,2.4,2.4,5
ZKZ11,2011-05-20 13:00,20,2.401,2.404,2.395,2.395,14
ZKZ11,2011-05-23 11:00,23,2.385,2.385,2.385,2.385,10
ZKZ11,2011-05-23 11:30,23,2.394,2.394,2.394,2.394,5
ZKZ11,2011-05-23 12:00,23,2.38,2.388,2.379,2.388,20
ZKZ11,2011-05-23 12:30,23,2.375,2.375,2.375,2.375,10
ZKZ11,2011-05-23 13:00,23,2.371,2.387,2.369,2.383,56
ZKZ11,2011-05-24 09:30,24,2.405,2.405,2.405,2.405,1
ZKZ11,2011-05-24 10:30,24,2.385,2.385,2.385,2.385,2
ZKZ11,2011-05-24 11:00,24,2.388,2.388,2.36,2.36,15
ZKZ11,2011-05-24 12:00,24,2.366,2.366,2.366,2.366,3
ZKZ11,2011-05-24 13:00,24,2.358,2.375,2.358,2.359,20
ZKZ11,2011-05-25 10:30,25,2.38,2.389,2.38,2.389,8
ZKZ11,2011-05-25 11:30,25,2.386,2.386,2.386,2.386,1
ZKZ11,2011-05-25 13:00,25,2.386,2.389,2.376,2.388,29
ZKZ11,2011-05-26 10:00,26,2.41,2.41,2.41,2.41,5
ZKZ11,2011-05-26 11:30,26,2.418,2.425,2.418,2.425,17
ZKZ11,2011-05-26 12:30,26,2.416,2.416,2.41,2.41,15
ZKZ11,2011-05-26 13:00,26,2.405,2.415,2.401,2.411,21
ZKZ11,2011-05-27 12:30,27,2.432,2.432,2.432,2.432,2
ZKZ11,2011-05-27 13:00,27,2.43,2.435,2.43,2.435,12
ZKZ11,2011-05-31 10:30,31,2.43,2.43,2.43,2.43,15
ZKZ11,2011-05-31 11:00,31,2.418,2.418,2.418,2.418,25
ZKZ11,2011-05-31 12:00,31,2.415,2.415,2.415,2.415,2
ZKZ11,2011-05-31 13:00,31,2.411,2.415,2.411,2.411,31
ZKZ11,2011-06-01 13:00,1,2.415,2.419,2.415,2.419,6
ZKZ11,2011-06-02 10:30,2,2.43,2.43,2.43,2.43,5
ZKZ11,2011-06-02 11:00,2,2.438,2.438,2.438,2.438,6
ZKZ11,2011-06-02 11:30,2,2.435,2.435,2.435,2.435,5
ZKZ11,2011-06-02 12:30,2,2.433,2.436,2.42,2.436,33
ZKZ11,2011-06-02 13:00,2,2.423,2.444,2.42,2.444,49
ZKZ11,2011-06-03 10:00,3,2.425,2.425,2.425,2.425,1
ZKZ11,2011-06-03 11:30,3,2.44,2.442,2.44,2.442,20
ZKZ11,2011-06-03 12:00,3,2.44,2.44,2.44,2.44,1
ZKZ11,2011-06-03 13:00,3,2.416,2.433,2.415,2.433,29
ZKZ11,2011-06-06 12:30,6,2.4,2.4,2.4,2.4,120
ZKZ11,2011-06-06 13:00,6,2.396,2.398,2.39,2.398,59
ZKZ11,2011-06-07 10:30,7,2.423,2.423,2.423,2.423,53
ZKZ11,2011-06-07 12:30,7,2.42,2.42,2.42,2.42,5
ZKZ11,2011-06-07 13:00,7,2.417,2.436,2.416,2.436,23
ZKZ11,2011-06-08 10:00,8,2.47,2.47,2.47,2.47,10
ZKZ11,2011-06-08 10:30,8,2.475,2.475,2.475,2.475,10
ZKZ11,2011-06-08 12:00,8,2.47,2.47,2.462,2.462,15
ZKZ11,2011-06-08 12:30,8,2.462,2.462,2.462,2.462,7
ZKZ11,2011-06-08 13:00,8,2.461,2.47,2.461,2.461,15
ZKZ11,2011-06-09 09:30,9,2.52,2.52,2.52,2.52,7
ZKZ11,2011-06-09 10:00,9,2.522,2.525,2.522,2.525,20
ZKZ11,2011-06-09 11:00,9,2.525,2.531,2.525,2.531,17
ZKZ11,2011-06-09 12:00,9,2.535,2.535,2.535,2.535,10
ZKZ11,2011-06-09 12:30,9,2.537,2.537,2.537,2.537,2
ZKZ11,2011-06-09 13:00,9,2.53,2.538,2.53,2.531,18
ZKZ11,2011-06-10 10:30,10,2.54,2.54,2.54,2.54,7
ZKZ11,2011-06-10 11:00,10,2.55,2.55,2.55,2.55,1
ZKZ11,2011-06-10 12:30,10,2.537,2.537,2.53,2.53,12
ZKZ11,2011-06-10 13:00,10,2.529,2.536,2.52,2.533,43
ZKZ11,2011-06-13 11:00,13,2.515,2.515,2.515,2.515,8
ZKZ11,2011-06-13 11:30,13,2.515,2.515,2.51,2.51,11
ZKZ11,2011-06-13 12:30,13,2.52,2.52,2.52,2.52,5
ZKZ11,2011-06-13 13:00,13,2.514,2.531,2.514,2.531,37
ZKZ11,2011-06-14 09:30,14,2.485,2.485,2.485,2.485,5
ZKZ11,2011-06-14 10:00,14,2.49,2.49,2.475,2.475,43
ZKZ11,2011-06-14 10:30,14,2.47,2.482,2.47,2.482,15
ZKZ11,2011-06-14 13:00,14,2.477,2.482,2.476,2.48,17
ZKZ11,2011-06-15 10:00,15,2.47,2.47,2.46,2.46,23
ZKZ11,2011-06-15 10:30,15,2.46,2.46,2.45,2.45,37
ZKZ11,2011-06-15 11:00,15,2.45,2.45,2.45,2.45,1
ZKZ11,2011-06-15 11:30,15,2.439,2.439,2.43,2.43,17
ZKZ11,2011-06-15 12:00,15,2.418,2.418,2.418,2.418,1
ZKZ11,2011-06-15 12:30,15,2.414,2.414,2.414,2.414,1
ZKZ11,2011-06-15 13:00,15,2.42,2.42,2.41,2.42,14
ZKZ11,2011-06-16 09:30,16,2.424,2.424,2.424,2.424,1
ZKZ11,2011-06-16 10:00,16,2.437,2.437,2.43,2.432,9
ZKZ11,2011-06-16 10:30,16,2.44,2.44,2.44,2.44,7
ZKZ11,2011-06-16 12:00,16,2.415,2.415,2.405,2.411,42
ZKZ11,2011-06-16 12:30,16,2.41,2.41,2.4,2.4,20
ZKZ11,2011-06-16 13:00,16,2.394,2.398,2.386,2.396,31
ZKZ11,2011-06-17 11:00,17,2.407,2.407,2.4,2.4,15
ZKZ11,2011-06-17 11:30,17,2.394,2.395,2.39,2.39,27
ZKZ11,2011-06-17 12:00,17,2.4,2.4,2.39,2.39,12
ZKZ11,2011-06-17 12:30,17,2.389,2.396,2.389,2.395,24
ZKZ11,2011-06-17 13:00,17,2.396,2.411,2.396,2.397,26
ZKZ11,2011-06-20 10:00,20,2.418,2.418,2.418,2.418,5
ZKZ11,2011-06-20 13:00,20,2.415,2.415,2.411,2.411,8
ZKZ11,2011-06-21 09:30,21,2.46,2.462,2.455,2.455,7
ZKZ11,2011-06-21 10:00,21,2.455,2.455,2.455,2.455,2
ZKZ11,2011-06-21 10:30,21,2.46,2.465,2.46,2.465,13
ZKZ11,2011-06-21 11:30,21,2.455,2.455,2.455,2.455,11
ZKZ11,2011-06-21 12:00,21,2.449,2.449,2.449,2.449,5
ZKZ11,2011-06-21 12:30,21,2.46,2.461,2.46,2.461,4
ZKZ11,2011-06-21 13:00,21,2.462,2.462,2.458,2.458,8
ZKZ11,2011-06-22 09:30,22,2.43,2.43,2.43,2.43,9
ZKZ11,2011-06-22 10:00,22,2.42,2.42,2.4,2.4,16
ZKZ11,2011-06-22 10:30,22,2.4,2.4,2.4,2.4,5
ZKZ11,2011-06-22 13:00,22,2.39,2.39,2.385,2.385,19
ZKZ11,2011-06-23 10:00,23,2.335,2.335,2.335,2.335,5
ZKZ11,2011-06-23 10:30,23,2.325,2.325,2.325,2.325,10
ZKZ11,2011-06-23 11:00,23,2.32,2.32,2.32,2.32,10
ZKZ11,2011-06-23 11:30,23,2.325,2.325,2.325,2.325,10
ZKZ11,2011-06-23 13:00,23,2.379,2.38,2.373,2.373,11
ZKZ11,2011-06-24 11:00,24,2.375,2.375,2.375,2.375,5
ZKZ11,2011-06-24 13:00,24,2.346,2.346,2.345,2.346,19
ZKZ11,2011-06-27 10:00,27,2.33,2.33,2.325,2.325,26
ZKZ11,2011-06-27 10:30,27,2.325,2.325,2.32,2.32,13
ZKZ11,2011-06-27 12:00,27,2.31,2.31,2.31,2.31,7
ZKZ11,2011-06-27 12:30,27,2.31,2.315,2.31,2.315,21
ZKZ11,2011-06-27 13:00,27,2.315,2.32,2.31,2.315,21
ZKZ11,2011-06-28 09:30,28,2.358,2.358,2.358,2.358,4
ZKZ11,2011-06-28 12:00,28,2.358,2.358,2.358,2.358,4
ZKZ11,2011-06-28 13:00,28,2.361,2.361,2.358,2.361,34
ZKZ11,2011-06-29 09:30,29,2.41,2.41,2.41,2.41,10
ZKZ11,2011-06-29 10:00,29,2.405,2.405,2.405,2.405,7
ZKZ11,2011-06-29 11:00,29,2.39,2.391,2.39,2.39,10
ZKZ11,2011-06-29 11:30,29,2.39,2.39,2.39,2.39,2
ZKZ11,2011-06-29 12:00,29,2.36,2.36,2.355,2.355,19
ZKZ11,2011-06-29 12:30,29,2.375,2.38,2.375,2.38,11
ZKZ11,2011-06-29 13:00,29,2.363,2.369,2.356,2.369,25
ZKZ11,2011-06-30 10:00,30,2.208,2.217,2.208,2.217,8
ZKZ11,2011-06-30 10:30,30,2.228,2.236,2.22,2.22,8
ZKZ11,2011-06-30 11:30,30,2.21,2.21,2.198,2.199,11
ZKZ11,2011-06-30 12:00,30,2.192,2.192,2.18,2.18,14
ZKZ11,2011-06-30 12:30,30,2.175,2.18,2.17,2.17,23
ZKZ11,2011-06-30 13:00,30,2.178,2.18,2.17,2.175,45
ZKZ11,2011-07-01 09:30,1,2.165,2.165,2.165,2.165,2
ZKZ11,2011-07-01 10:00,1,2.17,2.17,2.17,2.17,1
ZKZ11,2011-07-01 11:00,1,2.19,2.19,2.19,2.19,5
ZKZ11,2011-07-01 11:30,1,2.193,2.193,2.193,2.193,1
ZKZ11,2011-07-01 12:30,1,2.22,2.222,2.22,2.222,7
ZKZ11,2011-07-01 13:00,1,2.21,2.22,2.208,2.215,27
ZKZ11,2011-07-05 10:00,5,2.231,2.231,2.231,2.231,1
ZKZ11,2011-07-05 10:30,5,2.24,2.24,2.24,2.24,7
ZKZ11,2011-07-05 11:30,5,2.245,2.245,2.245,2.245,3
ZKZ11,2011-07-05 13:00,5,2.261,2.261,2.261,2.261,1
ZKZ11,2011-07-06 09:30,6,2.252,2.262,2.252,2.262,13
ZKZ11,2011-07-06 11:00,6,2.262,2.265,2.262,2.265,6
ZKZ11,2011-07-06 12:00,6,2.275,2.275,2.275,2.275,1
ZKZ11,2011-07-06 13:00,6,2.257,2.257,2.257,2.257,10
ZKZ11,2011-07-07 10:00,7,2.295,2.296,2.29,2.29,7
ZKZ11,2011-07-07 11:00,7,2.28,2.29,2.28,2.285,24
ZKZ11,2011-07-07 13:00,7,2.296,2.308,2.292,2.304,11
ZKZ11,2011-07-08 10:00,8,2.356,2.356,2.356,2.356,12
ZKZ11,2011-07-08 10:30,8,2.37,2.371,2.37,2.371,2
ZKZ11,2011-07-08 11:30,8,2.37,2.37,2.37,2.37,10
ZKZ11,2011-07-08 12:00,8,2.376,2.377,2.376,2.377,4
ZKZ11,2011-07-08 13:00,8,2.383,2.397,2.382,2.397,13
ZKZ11,2011-07-11 09:30,11,2.361,2.361,2.361,2.361,5
ZKZ11,2011-07-11 10:00,11,2.37,2.377,2.37,2.377,12
ZKZ11,2011-07-11 10:30,11,2.38,2.38,2.38,2.38,15
ZKZ11,2011-07-11 11:30,11,2.379,2.379,2.379,2.379,5
ZKZ11,2011-07-11 12:00,11,2.376,2.376,2.376,2.376,10
ZKZ11,2011-07-11 13:00,11,2.4,2.405,2.389,2.389,37
ZKZ11,2011-07-12 10:30,12,2.44,2.45,2.44,2.45,4
ZKZ11,2011-07-12 11:00,12,2.432,2.439,2.432,2.439,3
ZKZ11,2011-07-12 12:00,12,2.445,2.445,2.445,2.445,2
ZKZ11,2011-07-12 12:30,12,2.475,2.475,2.475,2.475,3
ZKZ11,2011-07-12 13:00,12,2.451,2.465,2.451,2.451,20
ZKZ11,2011-07-13 09:30,13,2.503,2.503,2.503,2.503,4
ZKZ11,2011-07-13 11:00,13,2.51,2.519,2.51,2.519,7
ZKZ11,2011-07-13 11:30,13,2.521,2.522,2.521,2.522,18
ZKZ11,2011-07-13 12:00,13,2.52,2.52,2.52,2.52,5
ZKZ11,2011-07-13 12:30,13,2.515,2.515,2.515,2.515,30
ZKZ11,2011-07-14 09:30,14,2.515,2.515,2.501,2.508,58
ZKZ11,2011-07-14 10:00,14,2.495,2.495,2.49,2.49,20
ZKZ11,2011-07-14 11:00,14,2.502,2.502,2.502,2.502,5
ZKZ11,2011-07-14 11:30,14,2.503,2.503,2.503,2.503,6
ZKZ11,2011-07-14 12:00,14,2.49,2.49,2.49,2.49,23
ZKZ11,2011-07-14 12:30,14,2.506,2.506,2.501,2.501,2
ZKZ11,2011-07-14 13:00,14,2.505,2.515,2.5,2.515,32
ZKZ11,2011-07-15 10:00,15,2.552,2.552,2.552,2.552,6
ZKZ11,2011-07-15 11:00,15,2.55,2.55,2.545,2.545,25
ZKZ11,2011-07-15 11:30,15,2.533,2.533,2.533,2.533,5
ZKZ11,2011-07-15 12:00,15,2.525,2.525,2.525,2.525,5
ZKZ11,2011-07-15 12:30,15,2.526,2.526,2.52,2.52,39
ZKZ11,2011-07-15 13:00,15,2.53,2.53,2.525,2.529,14
ZKZ11,2011-07-18 09:30,18,2.491,2.503,2.491,2.503,3
ZKZ11,2011-07-18 10:30,18,2.497,2.497,2.497,2.497,5
ZKZ11,2011-07-18 11:00,18,2.498,2.499,2.498,2.499,16
ZKZ11,2011-07-19 09:30,19,2.562,2.562,2.562,2.562,11
ZKZ11,2011-07-19 10:00,19,2.56,2.56,2.555,2.555,13
ZKZ11,2011-07-19 10:30,19,2.551,2.552,2.551,2.552,11
ZKZ11,2011-07-19 11:30,19,2.557,2.557,2.55,2.55,10
ZKZ11,2011-07-19 12:00,19,2.54,2.54,2.53,2.53,24
ZKZ11,2011-07-19 13:00,19,2.554,2.554,2.554,2.554,15
ZKZ11,2011-07-20 09:30,20,2.554,2.554,2.554,2.554,9
ZKZ11,2011-07-20 10:00,20,2.55,2.55,2.55,2.55,10
ZKZ11,2011-07-20 10:30,20,2.546,2.546,2.543,2.543,24
ZKZ11,2011-07-20 11:30,20,2.535,2.535,2.53,2.53,23
ZKZ11,2011-07-20 13:00,20,2.53,2.539,2.528,2.539,73
ZKZ11,2011-07-21 10:00,21,2.522,2.525,2.522,2.525,17
ZKZ11,2011-07-21 11:00,21,2.51,2.51,2.51,2.51,5
ZKZ11,2011-07-21 13:00,21,2.517,2.517,2.517,2.517,5
ZKZ11,2011-07-22 09:30,22,2.534,2.538,2.534,2.538,6
ZKZ11,2011-07-22 10:30,22,2.544,2.544,2.544,2.544,5
ZKZ11,2011-07-22 11:00,22,2.535,2.535,2.532,2.532,25
ZKZ11,2011-07-22 11:30,22,2.53,2.536,2.53,2.536,9
ZKZ11,2011-07-22 12:30,22,2.54,2.54,2.54,2.54,5
ZKZ11,2011-07-22 13:00,22,2.544,2.545,2.538,2.54,54
ZKZ11,2011-07-25 10:30,25,2.511,2.511,2.511,2.511,2
ZKZ11,2011-07-25 11:00,25,2.51,2.51,2.51,2.51,20
ZKZ11,2011-07-25 11:30,25,2.515,2.515,2.515,2.515,5
ZKZ11,2011-07-25 12:00,25,2.515,2.515,2.515,2.515,5
ZKZ11,2011-07-25 12:30,25,2.515,2.52,2.515,2.52,12
ZKZ11,2011-07-25 13:00,25,2.52,2.531,2.52,2.531,27
ZKZ11,2011-07-26 10:00,26,2.539,2.539,2.539,2.539,3
ZKZ11,2011-07-26 10:30,26,2.551,2.553,2.551,2.553,8
ZKZ11,2011-07-26 12:00,26,2.552,2.552,2.552,2.552,2
ZKZ11,2011-07-26 12:30,26,2.56,2.56,2.56,2.56,1
ZKZ11,2011-07-26 13:00,26,2.575,2.58,2.565,2.579,25
ZKZ11,2011-07-27 09:30,27,2.555,2.555,2.555,2.555,1
ZKZ11,2011-07-27 11:30,27,2.56,2.56,2.56,2.56,1
ZKZ11,2011-07-27 12:00,27,2.57,2.57,2.57,2.57,1
ZKZ11,2011-07-27 13:00,27,2.566,2.566,2.565,2.565,3
ZKZ11,2011-07-28 10:30,28,2.557,2.557,2.557,2.557,10
ZKZ11,2011-07-28 11:00,28,2.555,2.555,2.55,2.55,2
ZKZ11,2011-07-28 13:00,28,2.55,2.555,2.548,2.555,28
ZKZ11,2011-07-29 09:30,29,2.502,2.502,2.502,2.502,3
ZKZ11,2011-07-29 10:30,29,2.512,2.512,2.51,2.51,5
ZKZ11,2011-07-29 11:00,29,2.516,2.516,2.505,2.512,31
ZKZ11,2011-07-29 12:30,29,2.505,2.505,2.495,2.495,9
ZKZ11,2011-07-29 13:00,29,2.492,2.495,2.479,2.495,46
ZKZ11,2011-08-01 10:30,1,2.512,2.512,2.512,2.512,1
ZKZ11,2011-08-01 11:00,1,2.507,2.507,2.507,2.507,1
ZKZ11,2011-08-01 11:30,1,2.501,2.501,2.501,2.501,2
ZKZ11,2011-08-01 12:00,1,2.501,2.501,2.501,2.501,7
ZKZ11,2011-08-01 12:30,1,2.487,2.507,2.485,2.507,12
ZKZ11,2011-08-01 13:00,1,2.505,2.51,2.505,2.51,8
ZKZ11,2011-08-02 09:30,2,2.521,2.521,2.521,2.521,5
ZKZ11,2011-08-02 10:00,2,2.535,2.535,2.532,2.532,2
ZKZ11,2011-08-02 10:30,2,2.531,2.531,2.525,2.525,8
ZKZ11,2011-08-02 11:00,2,2.525,2.536,2.525,2.536,22
ZKZ11,2011-08-02 11:30,2,2.54,2.54,2.54,2.54,5
ZKZ11,2011-08-02 12:00,2,2.56,2.571,2.56,2.571,47
ZKZ11,2011-08-02 12:30,2,2.58,2.59,2.58,2.59,18
ZKZ11,2011-08-02 13:00,2,2.584,2.593,2.581,2.581,17
ZKZ11,2011-08-03 09:30,3,2.563,2.57,2.563,2.57,4
ZKZ11,2011-08-03 11:00,3,2.57,2.57,2.555,2.555,6
ZKZ11,2011-08-03 12:00,3,2.562,2.562,2.562,2.562,1
ZKZ11,2011-08-03 12:30,3,2.577,2.58,2.577,2.58,5
ZKZ11,2011-08-03 13:00,3,2.57,2.582,2.567,2.58,54
ZKZ11,2011-08-04 09:30,4,2.548,2.548,2.548,2.548,4
ZKZ11,2011-08-04 10:00,4,2.548,2.549,2.535,2.54,69
ZKZ11,2011-08-04 10:30,4,2.527,2.53,2.527,2.527,5
ZKZ11,2011-08-04 12:00,4,2.514,2.522,2.514,2.522,7
ZKZ11,2011-08-04 12:30,4,2.536,2.538,2.52,2.52,13
ZKZ11,2011-08-04 13:00,4,2.515,2.524,2.508,2.524,26
ZKZ11,2011-08-05 09:30,5,2.507,2.52,2.507,2.52,7
ZKZ11,2011-08-05 10:00,5,2.515,2.515,2.512,2.512,14
ZKZ11,2011-08-05 10:30,5,2.52,2.52,2.512,2.512,16
ZKZ11,2011-08-05 11:00,5,2.519,2.525,2.519,2.525,9
ZKZ11,2011-08-05 11:30,5,2.525,2.53,2.525,2.53,3
ZKZ11,2011-08-05 12:30,5,2.556,2.565,2.556,2.563,14
ZKZ11,2011-08-05 13:00,5,2.564,2.592,2.563,2.585,69
ZKZ11,2011-08-08 09:30,8,2.527,2.53,2.52,2.53,63
ZKZ11,2011-08-08 10:00,8,2.525,2.535,2.525,2.535,12
ZKZ11,2011-08-08 10:30,8,2.525,2.525,2.525,2.525,1
ZKZ11,2011-08-08 11:00,8,2.523,2.523,2.523,2.523,2
ZKZ11,2011-08-08 12:00,8,2.525,2.525,2.525,2.525,5
ZKZ11,2011-08-08 13:00,8,2.519,2.526,2.513,2.526,54
ZKZ11,2011-08-09 09:30,9,2.54,2.54,2.532,2.532,21
ZKZ11,2011-08-09 10:00,9,2.535,2.535,2.524,2.533,8
ZKZ11,2011-08-09 10:30,9,2.532,2.532,2.532,2.532,1
ZKZ11,2011-08-09 12:30,9,2.52,2.52,2.52,2.52,6
ZKZ11,2011-08-09 13:00,9,2.524,2.524,2.511,2.518,15
ZKZ11,2011-08-10 11:00,10,2.528,2.528,2.528,2.528,1
ZKZ11,2011-08-10 11:30,10,2.525,2.525,2.525,2.525,5
ZKZ11,2011-08-10 12:00,10,2.535,2.535,2.535,2.535,1
ZKZ11,2011-08-10 12:30,10,2.53,2.53,2.53,2.53,12
ZKZ11,2011-08-10 13:00,10,2.539,2.539,2.527,2.535,39
ZKZ11,2011-08-11 10:00,11,2.58,2.589,2.565,2.566,26
ZKZ11,2011-08-11 10:30,11,2.561,2.561,2.561,2.561,1
ZKZ11,2011-08-11 11:00,11,2.589,2.589,2.589,2.589,1
ZKZ11,2011-08-11 12:00,11,2.583,2.595,2.583,2.595,10
ZKZ11,2011-08-11 13:00,11,2.599,2.599,2.585,2.592,38
ZKZ11,2011-08-12 10:30,12,2.589,2.59,2.589,2.59,39
ZKZ11,2011-08-12 13:00,12,2.59,2.602,2.585,2.602,15
ZKZ11,2011-08-15 09:30,15,2.605,2.61,2.605,2.61,25
ZKZ11,2011-08-15 10:00,15,2.601,2.601,2.601,2.601,1
ZKZ11,2011-08-15 11:00,15,2.612,2.612,2.612,2.612,1
ZKZ11,2011-08-15 13:00,15,2.599,2.618,2.598,2.618,22
ZKZ11,2011-08-16 09:30,16,2.607,2.607,2.607,2.607,1
ZKZ11,2011-08-16 10:00,16,2.616,2.618,2.616,2.618,3
ZKZ11,2011-08-16 10:30,16,2.611,2.611,2.611,2.611,1
ZKZ11,2011-08-16 11:00,16,2.62,2.625,2.62,2.625,6
ZKZ11,2011-08-16 12:00,16,2.625,2.625,2.625,2.625,1
ZKZ11,2011-08-16 12:30,16,2.63,2.63,2.63,2.63,1
ZKZ11,2011-08-16 13:00,16,2.626,2.63,2.621,2.63,30
ZKZ11,2011-08-17 10:30,17,2.645,2.645,2.645,2.645,10
ZKZ11,2011-08-17 11:00,17,2.642,2.642,2.641,2.641,18
ZKZ11,2011-08-17 13:00,17,2.641,2.645,2.636,2.643,69
ZKZ11,2011-08-18 10:30,18,2.61,2.61,2.61,2.61,36
ZKZ11,2011-08-18 11:00,18,2.61,2.61,2.61,2.61,15
ZKZ11,2011-08-18 11:30,18,2.611,2.615,2.611,2.615,3
ZKZ11,2011-08-18 12:00,18,2.623,2.623,2.618,2.619,15
ZKZ11,2011-08-18 13:00,18,2.615,2.625,2.612,2.625,22
ZKZ11,2011-08-19 09:30,19,2.65,2.655,2.65,2.655,10
ZKZ11,2011-08-19 10:00,19,2.655,2.655,2.65,2.65,20
ZKZ11,2011-08-19 10:30,19,2.655,2.66,2.655,2.66,40
ZKZ11,2011-08-19 11:30,19,2.67,2.67,2.67,2.67,5
ZKZ11,2011-08-19 12:30,19,2.669,2.669,2.669,2.669,1
ZKZ11,2011-08-19 13:00,19,2.665,2.68,2.663,2.68,27
ZKZ11,2011-08-22 09:30,22,2.71,2.71,2.709,2.709,22
ZKZ11,2011-08-22 10:00,22,2.71,2.71,2.704,2.704,25
ZKZ11,2011-08-22 10:30,22,2.694,2.694,2.694,2.694,1
ZKZ11,2011-08-22 11:00,22,2.69,2.69,2.69,2.69,7
ZKZ11,2011-08-22 11:30,22,2.693,2.694,2.693,2.694,10
ZKZ11,2011-08-22 12:00,22,2.694,2.694,2.694,2.694,5
ZKZ11,2011-08-22 13:00,22,2.701,2.704,2.697,2.704,37
ZKZ11,2011-08-23 10:00,23,2.742,2.743,2.742,2.743,4
ZKZ11,2011-08-23 10:30,23,2.743,2.743,2.743,2.743,2
ZKZ11,2011-08-23 11:30,23,2.743,2.743,2.743,2.743,2
ZKZ11,2011-08-23 13:00,23,2.741,2.758,2.741,2.756,36
ZKZ11,2011-08-24 09:30,24,2.754,2.754,2.751,2.751,3
ZKZ11,2011-08-24 10:00,24,2.762,2.776,2.762,2.77,38
ZKZ11,2011-08-24 10:30,24,2.774,2.777,2.76,2.76,31
ZKZ11,2011-08-24 11:00,24,2.76,2.765,2.76,2.765,13
ZKZ11,2011-08-24 11:30,24,2.775,2.775,2.775,2.775,4
ZKZ11,2011-08-24 13:00,24,2.765,2.774,2.765,2.767,59
ZKZ11,2011-08-25 09:30,25,2.755,2.755,2.755,2.755,1
ZKZ11,2011-08-25 10:00,25,2.771,2.771,2.771,2.771,2
ZKZ11,2011-08-25 10:30,25,2.752,2.752,2.752,2.752,1
ZKZ11,2011-08-25 11:00,25,2.769,2.77,2.769,2.77,2
ZKZ11,2011-08-25 12:00,25,2.755,2.757,2.75,2.757,27
ZKZ11,2011-08-25 13:00,25,2.745,2.754,2.745,2.748,17
ZKZ11,2011-08-26 09:30,26,2.741,2.747,2.741,2.747,3
ZKZ11,2011-08-26 10:30,26,2.758,2.783,2.758,2.783,32
ZKZ11,2011-08-26 11:00,26,2.78,2.789,2.78,2.785,15
ZKZ11,2011-08-26 12:30,26,2.785,2.785,2.785,2.785,5
ZKZ11,2011-08-26 13:00,26,2.785,2.794,2.785,2.792,30
ZKZ11,2011-08-29 09:30,29,2.796,2.796,2.796,2.796,1
ZKZ11,2011-08-29 10:00,29,2.79,2.8,2.79,2.796,16
ZKZ11,2011-08-29 10:30,29,2.81,2.81,2.81,2.81,1
ZKZ11,2011-08-29 12:30,29,2.805,2.805,2.805,2.805,3
ZKZ11,2011-08-29 13:00,29,2.804,2.804,2.795,2.795,11
ZKZ11,2011-08-30 10:00,30,2.798,2.798,2.79,2.79,10
ZKZ11,2011-08-30 10:30,30,2.78,2.78,2.78,2.78,1
ZKZ11,2011-08-30 11:30,30,2.775,2.775,2.77,2.77,77
ZKZ11,2011-08-30 12:30,30,2.785,2.785,2.785,2.785,1
ZKZ11,2011-08-30 13:00,30,2.79,2.794,2.78,2.793,26
ZKZ11,2011-08-31 09:30,31,2.781,2.781,2.781,2.781,2
ZKZ11,2011-08-31 10:00,31,2.763,2.765,2.763,2.765,23
ZKZ11,2011-08-31 11:00,31,2.773,2.784,2.773,2.784,13
ZKZ11,2011-08-31 11:30,31,2.784,2.785,2.784,2.785,10
ZKZ11,2011-08-31 12:00,31,2.782,2.782,2.775,2.775,15
ZKZ11,2011-08-31 12:30,31,2.78,2.78,2.78,2.78,10
ZKZ11,2011-08-31 13:00,31,2.772,2.775,2.767,2.775,30
ZKZ11,2011-09-01 09:30,1,2.751,2.751,2.73,2.731,17
ZKZ11,2011-09-01 10:30,1,2.745,2.745,2.745,2.745,2
ZKZ11,2011-09-01 11:00,1,2.763,2.763,2.763,2.763,1
ZKZ11,2011-09-01 12:00,1,2.73,2.73,2.727,2.73,16
ZKZ11,2011-09-01 12:30,1,2.719,2.72,2.719,2.72,7
ZKZ11,2011-09-01 13:00,1,2.715,2.72,2.695,2.695,29
ZKZ11,2011-09-02 10:00,2,2.731,2.731,2.731,2.731,2
ZKZ11,2011-09-02 10:30,2,2.747,2.75,2.747,2.75,10
ZKZ11,2011-09-02 11:00,2,2.764,2.764,2.764,2.764,2
ZKZ11,2011-09-02 12:00,2,2.74,2.74,2.74,2.74,2
ZKZ11,2011-09-02 12:30,2,2.74,2.74,2.74,2.74,5
ZKZ11,2011-09-02 13:00,2,2.747,2.759,2.746,2.759,17
ZKZ11,2011-09-06 09:30,6,2.721,2.721,2.72,2.72,30
ZKZ11,2011-09-06 12:00,6,2.73,2.73,2.73,2.73,5
ZKZ11,2011-09-06 13:00,6,2.738,2.754,2.738,2.75,7
ZKZ11,2011-09-07 11:30,7,2.755,2.755,2.755,2.755,1
ZKZ11,2011-09-07 12:00,7,2.745,2.745,2.74,2.74,33
ZKZ11,2011-09-07 12:30,7,2.741,2.741,2.74,2.74,24
ZKZ11,2011-09-07 13:00,7,2.74,2.74,2.735,2.74,53
ZKZ11,2011-09-08 10:00,8,2.732,2.736,2.732,2.736,5
ZKZ11,2011-09-08 10:30,8,2.73,2.73,2.728,2.728,24
ZKZ11,2011-09-08 11:30,8,2.72,2.72,2.72,2.72,1
ZKZ11,2011-09-08 12:00,8,2.72,2.72,2.72,2.72,2
ZKZ11,2011-09-08 12:30,8,2.705,2.705,2.705,2.705,23
ZKZ11,2011-09-08 13:00,8,2.715,2.72,2.711,2.72,26
ZKZ11,2011-09-09 09:30,9,2.71,2.71,2.71,2.71,31
ZKZ11,2011-09-09 10:00,9,2.705,2.705,2.7,2.7,9
ZKZ11,2011-09-09 11:30,9,2.69,2.69,2.69,2.69,4
ZKZ11,2011-09-09 12:00,9,2.7,2.7,2.7,2.7,5
ZKZ11,2011-09-09 13:00,9,2.698,2.701,2.69,2.7,13
ZKZ11,2011-09-12 11:30,12,2.708,2.708,2.708,2.708,2
ZKZ11,2011-09-12 12:00,12,2.709,2.709,2.709,2.709,1
ZKZ11,2011-09-12 12:30,12,2.71,2.71,2.71,2.71,3
ZKZ11,2011-09-12 13:00,12,2.71,2.718,2.706,2.714,15
ZKZ11,2011-09-13 09:30,13,2.68,2.68,2.668,2.668,17
ZKZ11,2011-09-13 10:00,13,2.667,2.669,2.667,2.669,11
ZKZ11,2011-09-13 10:30,13,2.66,2.66,2.66,2.66,1
ZKZ11,2011-09-13 12:00,13,2.665,2.665,2.665,2.665,10
ZKZ11,2011-09-13 12:30,13,2.67,2.67,2.67,2.67,5
ZKZ11,2011-09-13 13:00,13,2.661,2.665,2.658,2.665,20
ZKZ11,2011-09-14 09:30,14,2.674,2.674,2.674,2.674,10
ZKZ11,2011-09-14 10:30,14,2.663,2.663,2.663,2.663,2
ZKZ11,2011-09-14 13:00,14,2.653,2.653,2.645,2.645,15
ZKZ11,2011-09-15 09:30,15,2.608,2.615,2.608,2.615,65
ZKZ11,2011-09-15 10:00,15,2.614,2.615,2.605,2.605,17
ZKZ11,2011-09-15 10:30,15,2.6,2.608,2.6,2.608,7
ZKZ11,2011-09-15 11:00,15,2.603,2.603,2.6,2.6,9
ZKZ11,2011-09-15 12:00,15,2.6,2.6,2.585,2.585,14
ZKZ11,2011-09-15 12:30,15,2.585,2.585,2.585,2.585,2
ZKZ11,2011-09-15 13:00,15,2.598,2.598,2.578,2.578,25
ZKZ11,2011-09-16 09:30,16,2.58,2.58,2.58,2.58,9
ZKZ11,2011-09-16 10:00,16,2.59,2.59,2.58,2.58,11
ZKZ11,2011-09-16 12:30,16,2.563,2.563,2.563,2.563,1
ZKZ11,2011-09-16 13:00,16,2.565,2.575,2.56,2.575,27
ZKZ11,2011-09-19 09:30,19,2.515,2.524,2.515,2.524,2
ZKZ11,2011-09-19 10:00,19,2.517,2.526,2.517,2.526,17
ZKZ11,2011-09-19 13:00,19,2.545,2.558,2.545,2.558,22
ZKZ11,2011-09-20 09:30,20,2.578,2.58,2.565,2.58,34
ZKZ11,2011-09-20 11:00,20,2.57,2.572,2.567,2.567,3
ZKZ11,2011-09-20 11:30,20,2.57,2.57,2.57,2.57,12
ZKZ11,2011-09-20 13:00,20,2.569,2.569,2.558,2.563,53
ZKZ11,2011-09-21 06:00,21,2.563,2.563,2.563,2.563,5
ZKZ11,2011-09-21 07:00,21,2.563,2.563,2.563,2.563,6
ZKZ11,2011-09-21 09:30,21,2.58,2.58,2.58,2.58,3
ZKZ11,2011-09-21 10:00,21,2.576,2.576,2.576,2.576,2
ZKZ11,2011-09-21 12:30,21,2.577,2.577,2.577,2.577,1
ZKZ11,2011-09-21 13:00,21,2.565,2.565,2.552,2.557,58
ZKZ11,2011-09-22 06:30,22,2.5,2.5,2.5,2.5,3
ZKZ11,2011-09-22 09:30,22,2.49,2.511,2.49,2.502,6
ZKZ11,2011-09-22 10:30,22,2.5,2.5,2.494,2.494,6
ZKZ11,2011-09-22 11:30,22,2.5,2.501,2.5,2.501,3
ZKZ11,2011-09-22 12:00,22,2.49,2.49,2.49,2.49,5
ZKZ11,2011-09-22 12:30,22,2.472,2.482,2.472,2.48,4
ZKZ11,2011-09-22 13:00,22,2.462,2.462,2.451,2.451,40
ZKZ11,2011-09-23 04:30,23,2.471,2.471,2.471,2.471,1
ZKZ11,2011-09-23 10:00,23,2.474,2.474,2.474,2.474,82
ZKZ11,2011-09-23 10:30,23,2.475,2.475,2.46,2.461,76
ZKZ11,2011-09-23 11:00,23,2.46,2.46,2.46,2.46,25
ZKZ11,2011-09-23 11:30,23,2.445,2.445,2.445,2.445,5
ZKZ11,2011-09-23 12:00,23,2.44,2.44,2.427,2.43,24
ZKZ11,2011-09-23 12:30,23,2.435,2.445,2.435,2.445,16
ZKZ11,2011-09-23 13:00,23,2.435,2.443,2.42,2.425,67
ZKZ11,2011-09-26 09:30,26,2.457,2.46,2.457,2.46,7
ZKZ11,2011-09-26 10:00,26,2.46,2.46,2.46,2.46,10
ZKZ11,2011-09-26 10:30,26,2.469,2.469,2.469,2.469,2
ZKZ11,2011-09-26 11:00,26,2.465,2.465,2.465,2.465,6
ZKZ11,2011-09-26 12:00,26,2.46,2.46,2.46,2.46,2
ZKZ11,2011-09-26 12:30,26,2.465,2.465,2.465,2.465,5
ZKZ11,2011-09-26 13:00,26,2.456,2.46,2.456,2.46,7
ZKZ11,2011-09-27 03:30,27,2.469,2.469,2.469,2.469,3
ZKZ11,2011-09-27 09:30,27,2.492,2.515,2.492,2.515,8
ZKZ11,2011-09-27 10:30,27,2.498,2.498,2.498,2.498,1
ZKZ11,2011-09-27 11:00,27,2.499,2.499,2.499,2.499,1
ZKZ11,2011-09-27 12:00,27,2.491,2.491,2.475,2.475,20
ZKZ11,2011-09-27 12:30,27,2.475,2.475,2.472,2.472,6
ZKZ11,2011-09-27 13:00,27,2.48,2.491,2.476,2.491,60
ZKZ11,2011-09-28 10:00,28,2.48,2.48,2.48,2.48,5
ZKZ11,2011-09-28 11:30,28,2.454,2.454,2.445,2.445,6
ZKZ11,2011-09-28 12:00,28,2.436,2.436,2.436,2.436,3
ZKZ11,2011-09-28 12:30,28,2.436,2.436,2.431,2.431,10
ZKZ11,2011-09-28 13:00,28,2.435,2.44,2.431,2.438,57
ZKZ11,2011-09-29 10:00,29,2.449,2.449,2.443,2.443,42
ZKZ11,2011-09-29 10:30,29,2.455,2.458,2.455,2.458,7
ZKZ11,2011-09-29 11:00,29,2.443,2.444,2.443,2.443,9
ZKZ11,2011-09-29 11:30,29,2.44,2.44,2.44,2.44,3
ZKZ11,2011-09-29 12:00,29,2.45,2.45,2.45,2.45,1
ZKZ11,2011-09-29 12:30,29,2.45,2.45,2.445,2.45,16
ZKZ11,2011-09-29 13:00,29,2.44,2.449,2.435,2.449,31
ZKZ11,2011-09-30 10:00,30,2.335,2.358,2.331,2.35,63
ZKZ11,2011-09-30 10:30,30,2.349,2.349,2.344,2.344,45
ZKZ11,2011-09-30 11:30,30,2.34,2.34,2.34,2.34,1
ZKZ11,2011-09-30 12:00,30,2.345,2.346,2.345,2.345,16
ZKZ11,2011-09-30 12:30,30,2.34,2.34,2.34,2.34,1
ZKZ11,2011-09-30 13:00,30,2.328,2.341,2.323,2.34,34
ZKZ11,2011-10-03 09:30,3,2.3,2.3,2.3,2.3,7
ZKZ11,2011-10-03 10:30,3,2.349,2.349,2.349,2.349,1
ZKZ11,2011-10-03 11:00,3,2.345,2.345,2.345,2.345,13
ZKZ11,2011-10-03 12:30,3,2.32,2.324,2.32,2.324,25
ZKZ11,2011-10-03 13:00,3,2.33,2.339,2.33,2.33,28
ZKZ11,2011-10-04 09:30,4,2.311,2.311,2.311,2.311,5
ZKZ11,2011-10-04 10:30,4,2.311,2.311,2.311,2.311,1
ZKZ11,2011-10-04 11:30,4,2.314,2.314,2.314,2.314,10
ZKZ11,2011-10-04 12:00,4,2.321,2.326,2.321,2.326,28
ZKZ11,2011-10-04 12:30,4,2.322,2.33,2.322,2.322,3
ZKZ11,2011-10-04 13:00,4,2.328,2.338,2.325,2.331,47
ZKZ11,2011-10-05 09:30,5,2.349,2.366,2.349,2.366,13
ZKZ11,2011-10-05 10:00,5,2.37,2.37,2.37,2.37,2
ZKZ11,2011-10-05 10:30,5,2.373,2.375,2.37,2.37,9
ZKZ11,2011-10-05 11:00,5,2.381,2.381,2.381,2.381,1
ZKZ11,2011-10-05 11:30,5,2.38,2.38,2.38,2.38,2
ZKZ11,2011-10-05 12:30,5,2.381,2.381,2.381,2.381,5
ZKZ11,2011-10-05 13:00,5,2.382,2.394,2.382,2.39,30
ZKZ11,2011-10-06 10:00,6,2.399,2.405,2.397,2.4,35
ZKZ11,2011-10-06 10:30,6,2.404,2.408,2.404,2.407,5
ZKZ11,2011-10-06 12:30,6,2.408,2.408,2.4,2.408,11
ZKZ11,2011-10-06 13:00,6,2.401,2.411,2.397,2.397,22
ZKZ11,2011-10-07 09:30,7,2.394,2.402,2.394,2.402,19
ZKZ11,2011-10-07 10:00,7,2.4,2.406,2.394,2.399,58
ZKZ11,2011-10-07 10:30,7,2.402,2.402,2.402,2.402,1
ZKZ11,2011-10-07 11:00,7,2.396,2.396,2.386,2.386,17
ZKZ11,2011-10-07 13:00,7,2.399,2.4,2.39,2.4,23
ZKZ11,2011-10-10 09:30,10,2.445,2.445,2.438,2.438,11
ZKZ11,2011-10-10 11:30,10,2.425,2.425,2.425,2.425,1
ZKZ11,2011-10-10 12:00,10,2.422,2.422,2.422,2.422,2
ZKZ11,2011-10-10 13:00,10,2.431,2.431,2.419,2.419,29
ZKZ11,2011-10-11 09:30,11,2.425,2.455,2.425,2.451,27
ZKZ11,2011-10-11 10:00,11,2.48,2.48,2.48,2.48,10
ZKZ11,2011-10-11 10:30,11,2.487,2.52,2.484,2.508,46
ZKZ11,2011-10-11 11:00,11,2.51,2.51,2.497,2.509,25
ZKZ11,2011-10-11 11:30,11,2.509,2.514,2.509,2.514,10
ZKZ11,2011-10-11 12:00,11,2.519,2.529,2.519,2.529,3
ZKZ11,2011-10-11 12:30,11,2.525,2.53,2.525,2.53,10
ZKZ11,2011-10-11 13:00,11,2.53,2.551,2.528,2.548,22
ZKZ11,2011-10-12 09:30,12,2.528,2.53,2.515,2.515,22
ZKZ11,2011-10-12 10:00,12,2.523,2.527,2.523,2.527,4
ZKZ11,2011-10-12 10:30,12,2.525,2.527,2.515,2.527,24
ZKZ11,2011-10-12 11:30,12,2.53,2.537,2.53,2.535,13
ZKZ11,2011-10-12 12:00,12,2.536,2.552,2.536,2.545,6
ZKZ11,2011-10-12 12:30,12,2.546,2.546,2.546,2.546,3
ZKZ11,2011-10-12 13:00,12,2.545,2.55,2.541,2.547,60
ZKZ11,2011-10-13 07:00,13,2.529,2.529,2.529,2.529,6
ZKZ11,2011-10-13 09:30,13,2.526,2.526,2.508,2.508,25
ZKZ11,2011-10-13 10:00,13,2.516,2.516,2.515,2.516,21
ZKZ11,2011-10-13 10:30,13,2.508,2.508,2.508,2.508,2
ZKZ11,2011-10-13 11:00,13,2.505,2.505,2.505,2.505,9
ZKZ11,2011-10-13 11:30,13,2.525,2.525,2.525,2.525,2
ZKZ11,2011-10-13 12:00,13,2.529,2.544,2.529,2.544,46
ZKZ11,2011-10-13 13:00,13,2.54,2.552,2.54,2.55,40
ZKZ11,2011-10-14 09:30,14,2.58,2.585,2.58,2.582,12
ZKZ11,2011-10-14 10:00,14,2.582,2.582,2.573,2.578,18
ZKZ11,2011-10-14 10:30,14,2.58,2.58,2.567,2.567,33
ZKZ11,2011-10-14 11:00,14,2.573,2.578,2.572,2.578,3
ZKZ11,2011-10-14 11:30,14,2.573,2.578,2.573,2.578,5
ZKZ11,2011-10-14 12:00,14,2.58,2.595,2.58,2.595,54
ZKZ11,2011-10-14 12:30,14,2.6,2.6,2.6,2.6,1
ZKZ11,2011-10-14 13:00,14,2.59,2.595,2.59,2.59,24
ZKZ11,2011-10-17 10:30,17,2.61,2.62,2.61,2.62,30
ZKZ11,2011-10-17 11:00,17,2.616,2.616,2.616,2.616,1
ZKZ11,2011-10-17 11:30,17,2.611,2.617,2.611,2.617,11
ZKZ11,2011-10-17 13:00,17,2.611,2.615,2.611,2.614,7
ZKZ11,2011-10-18 05:00,18,2.613,2.613,2.612,2.613,10
ZKZ11,2011-10-18 05:30,18,2.609,2.609,2.609,2.609,7
ZKZ11,2011-10-18 06:30,18,2.604,2.604,2.604,2.604,15
ZKZ11,2011-10-18 09:30,18,2.6,2.6,2.6,2.6,2
ZKZ11,2011-10-18 11:00,18,2.603,2.603,2.603,2.603,1
ZKZ11,2011-10-18 11:30,18,2.607,2.615,2.607,2.615,3
ZKZ11,2011-10-18 12:00,18,2.612,2.612,2.612,2.612,3
ZKZ11,2011-10-18 12:30,18,2.62,2.62,2.62,2.62,21
ZKZ11,2011-10-18 13:00,18,2.611,2.611,2.607,2.607,20
ZKZ11,2011-10-19 09:30,19,2.605,2.618,2.605,2.618,22
ZKZ11,2011-10-19 10:00,19,2.605,2.605,2.596,2.596,9
ZKZ11,2011-10-19 10:30,19,2.604,2.604,2.598,2.6,12
ZKZ11,2011-10-19 11:00,19,2.597,2.597,2.596,2.596,5
ZKZ11,2011-10-19 11:30,19,2.595,2.595,2.595,2.595,3
ZKZ11,2011-10-19 12:30,19,2.595,2.598,2.591,2.591,37
ZKZ11,2011-10-19 13:00,19,2.59,2.59,2.578,2.585,32
ZKZ11,2011-10-20 09:30,20,2.592,2.601,2.585,2.601,20
ZKZ11,2011-10-20 10:00,20,2.578,2.578,2.55,2.55,8
ZKZ11,2011-10-20 10:30,20,2.54,2.55,2.535,2.544,45
ZKZ11,2011-10-20 11:00,20,2.535,2.535,2.51,2.525,17
ZKZ11,2011-10-20 11:30,20,2.531,2.531,2.531,2.531,2
ZKZ11,2011-10-20 12:00,20,2.545,2.545,2.545,2.545,2
ZKZ11,2011-10-20 12:30,20,2.568,2.568,2.568,2.568,1
ZKZ11,2011-10-20 13:00,20,2.58,2.58,2.555,2.555,33
ZKZ11,2011-10-20 20:00,21,2.57,2.57,2.57,2.57,3
ZKZ11,2011-10-21 09:30,21,2.609,2.609,2.595,2.605,10
ZKZ11,2011-10-21 10:30,21,2.6,2.609,2.591,2.591,9
ZKZ11,2011-10-21 11:00,21,2.589,2.59,2.587,2.59,13
ZKZ11,2011-10-21 11:30,21,2.585,2.585,2.585,2.585,7
ZKZ11,2011-10-21 12:00,21,2.58,2.58,2.58,2.58,15
ZKZ11,2011-10-21 12:30,21,2.58,2.58,2.578,2.578,8
ZKZ11,2011-10-21 13:00,21,2.57,2.576,2.569,2.569,24
ZKZ11,2011-10-24 10:30,24,2.587,2.59,2.581,2.59,13
ZKZ11,2011-10-24 11:00,24,2.595,2.595,2.595,2.595,5
ZKZ11,2011-10-24 11:30,24,2.581,2.581,2.581,2.581,5
ZKZ11,2011-10-24 12:00,24,2.585,2.585,2.585,2.585,5
ZKZ11,2011-10-24 12:30,24,2.588,2.595,2.588,2.595,17
ZKZ11,2011-10-24 13:00,24,2.59,2.592,2.59,2.591,38
ZKZ11,2011-10-25 09:30,25,2.6,2.6,2.59,2.59,24
ZKZ11,2011-10-25 11:00,25,2.595,2.595,2.595,2.595,1
ZKZ11,2011-10-25 11:30,25,2.6,2.6,2.6,2.6,8
ZKZ11,2011-10-25 13:00,25,2.595,2.605,2.594,2.6,39
ZKZ11,2011-10-26 09:30,26,2.595,2.595,2.578,2.58,22
ZKZ11,2011-10-26 10:00,26,2.58,2.58,2.579,2.579,2
ZKZ11,2011-10-26 10:30,26,2.58,2.592,2.58,2.592,32
ZKZ11,2011-10-26 11:00,26,2.595,2.598,2.595,2.598,16
ZKZ11,2011-10-26 11:30,26,2.587,2.587,2.58,2.58,24
ZKZ11,2011-10-26 12:00,26,2.596,2.596,2.592,2.592,7
ZKZ11,2011-10-26 12:30,26,2.595,2.595,2.595,2.595,2
ZKZ11,2011-10-26 13:00,26,2.595,2.595,2.585,2.585,63
ZKZ11,2011-10-27 09:30,27,2.611,2.62,2.611,2.615,45
ZKZ11,2011-10-27 10:00,27,2.62,2.62,2.61,2.61,19
ZKZ11,2011-10-27 10:30,27,2.61,2.61,2.605,2.605,15
ZKZ11,2011-10-27 11:00,27,2.61,2.632,2.61,2.632,52
ZKZ11,2011-10-27 11:30,27,2.632,2.632,2.625,2.625,18
ZKZ11,2011-10-27 12:00,27,2.615,2.627,2.615,2.627,3
ZKZ11,2011-10-27 13:00,27,2.625,2.63,2.62,2.63,45
ZKZ11,2011-10-28 10:00,28,2.632,2.642,2.632,2.642,5
ZKZ11,2011-10-28 10:30,28,2.644,2.644,2.644,2.644,1
ZKZ11,2011-10-28 11:00,28,2.634,2.634,2.628,2.628,3
ZKZ11,2011-10-28 12:00,28,2.63,2.636,2.63,2.636,4
ZKZ11,2011-10-28 12:30,28,2.626,2.626,2.626,2.626,1
ZKZ11,2011-10-28 13:00,28,2.64,2.64,2.639,2.64,8
ZKZ11,2011-10-31 09:30,31,2.64,2.64,2.63,2.63,12
ZKZ11,2011-10-31 10:00,31,2.625,2.63,2.625,2.626,11
ZKZ11,2011-10-31 10:30,31,2.625,2.625,2.62,2.625,28
ZKZ11,2011-10-31 11:00,31,2.624,2.625,2.624,2.625,9
ZKZ11,2011-10-31 11:30,31,2.627,2.638,2.627,2.634,19
ZKZ11,2011-10-31 12:00,31,2.632,2.635,2.632,2.635,9
ZKZ11,2011-10-31 12:30,31,2.636,2.636,2.632,2.632,6
ZKZ11,2011-10-31 13:00,31,2.633,2.64,2.633,2.64,10
ZKZ11,2011-11-01 09:30,1,2.634,2.634,2.634,2.634,1
ZKZ11,2011-11-01 10:00,1,2.645,2.65,2.645,2.65,18
ZKZ11,2011-11-01 10:30,1,2.65,2.661,2.65,2.657,13
ZKZ11,2011-11-01 11:00,1,2.64,2.64,2.634,2.634,5
ZKZ11,2011-11-01 11:30,1,2.64,2.64,2.635,2.636,34
ZKZ11,2011-11-01 12:30,1,2.64,2.65,2.64,2.65,5
ZKZ11,2011-11-01 13:00,1,2.659,2.669,2.647,2.669,33
ZKZ11,2011-11-02 09:30,2,2.69,2.69,2.69,2.69,1
ZKZ11,2011-11-02 10:00,2,2.69,2.69,2.67,2.67,36
ZKZ11,2011-11-02 10:30,2,2.67,2.684,2.67,2.684,62
ZKZ11,2011-11-02 11:00,2,2.677,2.679,2.677,2.679,10
ZKZ11,2011-11-02 11:30,2,2.672,2.672,2.665,2.67,32
ZKZ11,2011-11-02 12:00,2,2.663,2.663,2.663,2.663,10
ZKZ11,2011-11-02 12:30,2,2.663,2.663,2.663,2.663,5
ZKZ11,2011-11-02 13:00,2,2.67,2.678,2.661,2.666,27
ZKZ11,2011-11-03 09:30,3,2.691,2.706,2.69,2.705,115
ZKZ11,2011-11-03 10:30,3,2.695,2.695,2.69,2.69,32
ZKZ11,2011-11-03 11:00,3,2.69,2.69,2.675,2.69,9
ZKZ11,2011-11-03 12:30,3,2.69,2.695,2.69,2.695,50
ZKZ11,2011-11-03 13:00,3,2.694,2.695,2.69,2.695,36
ZKZ11,2011-11-04 09:30,4,2.675,2.675,2.675,2.675,16
ZKZ11,2011-11-04 10:00,4,2.685,2.685,2.68,2.68,5
ZKZ11,2011-11-04 12:00,4,2.69,2.69,2.69,2.69,5
ZKZ11,2011-11-04 12:30,4,2.689,2.689,2.689,2.689,5
ZKZ11,2011-11-04 13:00,4,2.68,2.68,2.672,2.672,12
ZKZ11,2011-11-07 09:30,7,2.66,2.66,2.65,2.65,30
ZKZ11,2011-11-07 10:00,7,2.65,2.65,2.65,2.65,11
ZKZ11,2011-11-07 12:00,7,2.666,2.666,2.665,2.665,3
ZKZ11,2011-11-07 12:30,7,2.665,2.665,2.665,2.665,6
ZKZ11,2011-11-07 13:00,7,2.66,2.666,2.65,2.655,74
ZKZ11,2011-11-08 11:00,8,2.685,2.685,2.685,2.685,5
ZKZ11,2011-11-08 13:00,8,2.675,2.677,2.671,2.671,37
ZKZ11,2011-11-09 09:30,9,2.64,2.64,2.64,2.64,6
ZKZ11,2011-11-09 10:30,9,2.665,2.67,2.665,2.67,15
ZKZ11,2011-11-09 11:00,9,2.67,2.67,2.67,2.67,7
ZKZ11,2011-11-09 11:30,9,2.67,2.67,2.67,2.67,8
ZKZ11,2011-11-09 13:00,9,2.666,2.666,2.64,2.649,77
ZKZ11,2011-11-10 09:30,10,2.66,2.66,2.66,2.66,3
ZKZ11,2011-11-10 10:00,10,2.655,2.655,2.655,2.655,7
ZKZ11,2011-11-10 10:30,10,2.658,2.658,2.658,2.658,1
ZKZ11,2011-11-10 11:00,10,2.646,2.646,2.646,2.646,4
ZKZ11,2011-11-10 11:30,10,2.641,2.645,2.641,2.645,30
ZKZ11,2011-11-10 13:00,10,2.64,2.647,2.631,2.632,81
ZKZ11,2011-11-11 09:30,11,2.66,2.66,2.66,2.66,30
ZKZ11,2011-11-11 10:00,11,2.65,2.65,2.65,2.65,2
ZKZ11,2011-11-11 10:30,11,2.655,2.655,2.655,2.655,11
ZKZ11,2011-11-11 11:30,11,2.648,2.653,2.648,2.653,13
ZKZ11,2011-11-11 12:00,11,2.652,2.656,2.648,2.65,40
ZKZ11,2011-11-11 12:30,11,2.655,2.655,2.644,2.644,3
ZKZ11,2011-11-11 13:00,11,2.64,2.649,2.636,2.646,53
ZKZ11,2011-11-14 09:30,14,2.655,2.655,2.655,2.655,1
ZKZ11,2011-11-14 10:00,14,2.65,2.655,2.65,2.655,2
ZKZ11,2011-11-14 10:30,14,2.65,2.654,2.641,2.641,16
ZKZ11,2011-11-14 11:00,14,2.645,2.645,2.645,2.645,1
ZKZ11,2011-11-14 12:00,14,2.651,2.651,2.651,2.651,1
ZKZ11,2011-11-14 13:00,14,2.656,2.656,2.648,2.648,50
ZKZ11,2011-11-15 09:30,15,2.685,2.685,2.657,2.657,12
ZKZ11,2011-11-15 10:00,15,2.665,2.665,2.66,2.665,13
ZKZ11,2011-11-15 10:30,15,2.66,2.661,2.66,2.66,12
ZKZ11,2011-11-15 11:00,15,2.665,2.679,2.665,2.679,55
ZKZ11,2011-11-15 11:30,15,2.683,2.687,2.683,2.687,18
ZKZ11,2011-11-15 12:00,15,2.679,2.68,2.679,2.68,5
ZKZ11,2011-11-15 12:30,15,2.677,2.681,2.677,2.681,10
ZKZ11,2011-11-15 13:00,15,2.676,2.684,2.676,2.684,45
ZKZ11,2011-11-16 09:30,16,2.69,2.69,2.69,2.69,2
ZKZ11,2011-11-16 10:00,16,2.695,2.705,2.695,2.705,15
ZKZ11,2011-11-16 10:30,16,2.695,2.698,2.69,2.69,25
ZKZ11,2011-11-16 11:00,16,2.69,2.69,2.671,2.678,46
ZKZ11,2011-11-16 11:30,16,2.679,2.679,2.679,2.679,5
ZKZ11,2011-11-16 12:00,16,2.688,2.69,2.688,2.69,7
ZKZ11,2011-11-16 12:30,16,2.691,2.696,2.687,2.687,7
ZKZ11,2011-11-16 13:00,16,2.692,2.699,2.688,2.699,35
ZKZ11,2011-11-16 19:00,17,2.7,2.7,2.7,2.7,1
ZKZ11,2011-11-17 09:30,17,2.71,2.71,2.656,2.67,3
ZKZ11,2011-11-17 10:00,17,2.66,2.66,2.655,2.655,11
ZKZ11,2011-11-17 10:30,17,2.67,2.67,2.67,2.67,5
ZKZ11,2011-11-17 11:00,17,2.655,2.655,2.65,2.65,17
ZKZ11,2011-11-17 11:30,17,2.635,2.635,2.635,2.635,5
ZKZ11,2011-11-17 12:00,17,2.625,2.625,2.625,2.625,5
ZKZ11,2011-11-17 12:30,17,2.64,2.64,2.62,2.62,20
ZKZ11,2011-11-17 13:00,17,2.62,2.63,2.6,2.63,50
ZKZ11,2011-11-18 09:30,18,2.64,2.641,2.64,2.641,3
ZKZ11,2011-11-18 10:00,18,2.616,2.616,2.615,2.615,13
ZKZ11,2011-11-18 11:00,18,2.59,2.59,2.59,2.59,1
ZKZ11,2011-11-18 12:00,18,2.586,2.592,2.586,2.592,10
ZKZ11,2011-11-18 12:30,18,2.599,2.603,2.59,2.59,13
ZKZ11,2011-11-18 13:00,18,2.587,2.61,2.587,2.59,57
ZKZ11,2011-11-21 09:30,21,2.58,2.58,2.532,2.545,34
ZKZ11,2011-11-21 10:00,21,2.531,2.54,2.531,2.54,2
ZKZ11,2011-11-21 10:30,21,2.531,2.531,2.53,2.53,15
ZKZ11,2011-11-21 11:30,21,2.53,2.55,2.53,2.55,31
ZKZ11,2011-11-21 12:00,21,2.541,2.541,2.541,2.541,10
ZKZ11,2011-11-21 12:30,21,2.549,2.55,2.549,2.55,7
ZKZ11,2011-11-21 13:00,21,2.535,2.552,2.535,2.54,26
ZKZ11,2011-11-22 09:30,22,2.555,2.555,2.555,2.555,5
ZKZ11,2011-11-22 10:00,22,2.56,2.56,2.55,2.56,17
ZKZ11,2011-11-22 10:30,22,2.569,2.569,2.553,2.553,2
ZKZ11,2011-11-22 11:00,22,2.57,2.57,2.565,2.565,7
ZKZ11,2011-11-22 11:30,22,2.56,2.56,2.548,2.555,31
ZKZ11,2011-11-22 12:00,22,2.55,2.56,2.55,2.56,15
ZKZ11,2011-11-22 12:30,22,2.558,2.56,2.558,2.56,11
ZKZ11,2011-11-22 13:00,22,2.567,2.567,2.554,2.554,25
ZKZ11,2011-11-23 09:30,23,2.52,2.52,2.52,2.52,1
ZKZ11,2011-11-23 10:30,23,2.52,2.52,2.52,2.52,10
ZKZ11,2011-11-23 11:00,23,2.52,2.52,2.52,2.52,25
ZKZ11,2011-11-23 11:30,23,2.525,2.525,2.525,2.525,12
ZKZ11,2011-11-23 12:00,23,2.501,2.501,2.5,2.5,20
ZKZ11,2011-11-23 13:00,23,2.488,2.504,2.486,2.486,19
ZKZ11,2011-11-25 10:30,25,2.494,2.494,2.494,2.494,5
ZKZ11,2011-11-25 11:30,25,2.477,2.477,2.431,2.431,11
ZKZ11,2011-11-28 06:00,28,2.51,2.51,2.51,2.51,3
ZKZ11,2011-11-28 09:30,28,2.53,2.53,2.512,2.514,23
ZKZ11,2011-11-28 10:00,28,2.506,2.506,2.491,2.495,12
ZKZ11,2011-11-28 10:30,28,2.492,2.492,2.486,2.486,2
ZKZ11,2011-11-28 11:00,28,2.482,2.493,2.473,2.493,15
ZKZ11,2011-11-28 11:30,28,2.474,2.478,2.466,2.466,7
ZKZ11,2011-11-28 12:00,28,2.484,2.484,2.484,2.484,5
ZKZ11,2011-11-28 12:30,28,2.485,2.485,2.485,2.485,1
ZKZ11,2011-11-28 13:00,28,2.47,2.485,2.47,2.474,33
ZKZ11,2011-11-29 06:00,29,2.49,2.49,2.49,2.49,4
ZKZ11,2011-11-29 09:30,29,2.498,2.498,2.478,2.495,37
ZKZ11,2011-11-29 10:00,29,2.495,2.495,2.495,2.495,1
ZKZ11,2011-11-29 10:30,29,2.49,2.505,2.49,2.505,41
ZKZ11,2011-11-29 11:00,29,2.505,2.505,2.488,2.488,23
ZKZ11,2011-11-29 12:00,29,2.51,2.51,2.492,2.492,21
ZKZ11,2011-11-29 12:30,29,2.503,2.503,2.476,2.476,34
ZKZ11,2011-11-29 13:00,29,2.485,2.492,2.476,2.489,28
ZKZ11,2011-11-30 09:30,30,2.525,2.525,2.505,2.505,10
ZKZ11,2011-11-30 10:00,30,2.502,2.502,2.5,2.5,29
ZKZ11,2011-11-30 10:30,30,2.473,2.485,2.473,2.485,2
ZKZ11,2011-11-30 11:00,30,2.48,2.481,2.48,2.481,6
ZKZ11,2011-11-30 11:30,30,2.465,2.484,2.465,2.484,5
ZKZ11,2011-11-30 12:30,30,2.486,2.486,2.485,2.485,2
ZKZ11,2011-11-30 13:00,30,2.481,2.484,2.481,2.484,9
ZKZ11,2011-12-01 09:30,1,2.49,2.49,2.49,2.49,1
ZKZ11,2011-12-01 10:00,1,2.5,2.535,2.5,2.535,21
ZKZ11,2011-12-01 10:30,1,2.54,2.54,2.54,2.54,16
ZKZ11,2011-12-01 11:00,1,2.535,2.535,2.535,2.535,1
ZKZ11,2011-12-01 12:30,1,2.52,2.52,2.517,2.517,4
ZKZ11,2011-12-01 13:00,1,2.527,2.53,2.52,2.53,17
ZKZ11,2011-12-02 09:30,2,2.51,2.51,2.51,2.51,10
ZKZ11,2011-12-02 10:00,2,2.542,2.55,2.54,2.55,15
ZKZ11,2011-12-02 10:30,2,2.555,2.555,2.555,2.555,1
ZKZ11,2011-12-02 11:00,2,2.545,2.545,2.512,2.512,5
ZKZ11,2011-12-02 11:30,2,2.51,2.51,2.51,2.51,5
ZKZ11,2011-12-02 12:00,2,2.505,2.509,2.5,2.509,17
ZKZ11,2011-12-02 12:30,2,2.51,2.51,2.505,2.509,21
ZKZ11,2011-12-02 13:00,2,2.515,2.516,2.501,2.501,16
ZKZ11,2011-12-05 11:30,5,2.503,2.503,2.485,2.5,22
ZKZ11,2011-12-05 12:00,5,2.5,2.5,2.5,2.5,6