ZKQ08,2008-05-05 12:30,5,2.475,2.475,2.475,2.475,0
ZKQ08,2008-05-05 13:00,5,2.455,2.455,2.45,2.45,0
ZKQ08,2008-05-05 13:30,5,2.451,2.451,2.451,2.451,0
ZKQ08,2008-05-06 13:00,6,2.49,2.49,2.49,2.49,0
ZKQ08,2008-05-06 13:30,6,2.49,2.49,2.49,2.49,0
ZKQ08,2008-05-07 10:30,7,2.485,2.485,2.485,2.485,0
ZKQ08,2008-05-07 12:00,7,2.5,2.5,2.5,2.5,0
ZKQ08,2008-05-07 13:00,7,2.51,2.51,2.51,2.51,0
ZKQ08,2008-05-07 13:30,7,2.51,2.51,2.51,2.51,0
ZKQ08,2008-05-08 10:30,8,2.53,2.53,2.53,2.53,0
ZKQ08,2008-05-08 13:00,8,2.53,2.53,2.53,2.53,0
ZKQ08,2008-05-08 13:30,8,2.53,2.53,2.53,2.53,0
ZKQ08,2008-05-09 13:00,9,2.584,2.584,2.584,2.584,0
ZKQ08,2008-05-09 13:30,9,2.584,2.584,2.584,2.584,0
ZKQ08,2008-05-12 13:30,12,2.55,2.55,2.55,2.55,0
ZKQ08,2008-05-13 10:30,13,2.55,2.55,2.55,2.55,0
ZKQ08,2008-05-13 13:30,13,2.518,2.518,2.518,2.518,0
ZKQ08,2008-05-14 13:30,14,2.491,2.491,2.491,2.491,0
ZKQ08,2008-05-15 13:00,15,2.485,2.485,2.485,2.485,0
ZKQ08,2008-05-15 13:30,15,2.485,2.485,2.485,2.485,0
ZKQ08,2008-05-16 13:30,16,2.478,2.478,2.478,2.478,0
ZKQ08,2008-05-19 13:00,19,2.49,2.49,2.49,2.49,0
ZKQ08,2008-05-19 13:30,19,2.49,2.49,2.49,2.49,0
ZKQ08,2008-05-20 09:30,20,2.47,2.48,2.47,2.48,0
ZKQ08,2008-05-20 10:30,20,2.482,2.482,2.482,2.482,0
ZKQ08,2008-05-20 13:00,20,2.47,2.5,2.47,2.5,0
ZKQ08,2008-05-20 13:30,20,2.485,2.485,2.485,2.485,0
ZKQ08,2008-05-21 10:30,21,2.515,2.515,2.515,2.515,0
ZKQ08,2008-05-21 12:00,21,2.52,2.52,2.52,2.52,0
ZKQ08,2008-05-21 13:00,21,2.53,2.53,2.53,2.53,0
ZKQ08,2008-05-21 13:30,21,2.53,2.53,2.53,2.53,0
ZKQ08,2008-05-22 13:00,22,2.53,2.53,2.53,2.53,0
ZKQ08,2008-05-22 13:30,22,2.53,2.53,2.53,2.53,0
ZKQ08,2008-05-23 09:30,23,2.5,2.5,2.5,2.5,0
ZKQ08,2008-05-23 10:30,23,2.49,2.49,2.49,2.49,0
ZKQ08,2008-05-23 12:00,23,2.47,2.47,2.47,2.47,0
ZKQ08,2008-05-23 13:00,23,2.505,2.505,2.46,2.46,0
ZKQ08,2008-05-23 13:30,23,2.487,2.487,2.487,2.487,0
ZKQ08,2008-05-27 13:00,27,2.48,2.48,2.48,2.48,0
ZKQ08,2008-05-27 13:30,27,2.48,2.48,2.48,2.48,0
ZKQ08,2008-05-28 13:30,28,2.468,2.468,2.468,2.468,0
ZKQ08,2008-05-29 09:30,29,2.46,2.46,2.46,2.46,0
ZKQ08,2008-05-29 10:30,29,2.44,2.44,2.44,2.44,0
ZKQ08,2008-05-29 11:00,29,2.41,2.41,2.41,2.41,0
ZKQ08,2008-05-29 11:30,29,2.38,2.38,2.38,2.38,0
ZKQ08,2008-05-29 13:00,29,2.41,2.41,2.41,2.41,0
ZKQ08,2008-05-29 14:00,29,2.41,2.41,2.41,2.41,0
ZKQ08,2008-05-30 13:00,30,2.39,2.44,2.39,2.44,0
ZKQ08,2008-05-30 14:00,30,2.403,2.403,2.403,2.403,0
ZKQ08,2008-06-02 11:00,2,2.42,2.42,2.42,2.42,0
ZKQ08,2008-06-02 12:30,2,2.4,2.4,2.4,2.4,0
ZKQ08,2008-06-02 13:00,2,2.4,2.4,2.4,2.4,0
ZKQ08,2008-06-02 14:00,2,2.4,2.4,2.4,2.4,0
ZKQ08,2008-06-03 14:00,3,2.306,2.306,2.306,2.306,0
ZKQ08,2008-06-04 11:00,4,2.28,2.28,2.28,2.28,0
ZKQ08,2008-06-04 12:00,4,2.27,2.27,2.27,2.27,0
ZKQ08,2008-06-04 13:00,4,2.28,2.28,2.28,2.28,0
ZKQ08,2008-06-04 14:00,4,2.28,2.28,2.28,2.28,0
ZKQ08,2008-06-05 12:30,5,2.34,2.34,2.34,2.34,0
ZKQ08,2008-06-05 13:00,5,2.345,2.365,2.345,2.365,0
ZKQ08,2008-06-05 14:00,5,2.349,2.349,2.349,2.349,0
ZKQ08,2008-06-06 10:30,6,2.45,2.45,2.43,2.43,0
ZKQ08,2008-06-06 11:30,6,2.43,2.44,2.43,2.44,0
ZKQ08,2008-06-06 12:00,6,2.43,2.44,2.43,2.44,0
ZKQ08,2008-06-06 13:00,6,2.46,2.46,2.46,2.46,0
ZKQ08,2008-06-06 14:00,6,2.46,2.46,2.46,2.46,0
ZKQ08,2008-06-09 13:00,9,2.475,2.475,2.475,2.475,0
ZKQ08,2008-06-09 14:00,9,2.475,2.475,2.475,2.475,0
ZKQ08,2008-06-10 11:00,10,2.49,2.49,2.48,2.48,0
ZKQ08,2008-06-10 12:00,10,2.49,2.49,2.49,2.49,0
ZKQ08,2008-06-10 13:00,10,2.55,2.55,2.55,2.55,0
ZKQ08,2008-06-10 14:00,10,2.55,2.55,2.55,2.55,0
ZKQ08,2008-06-11 12:00,11,2.63,2.63,2.63,2.63,0
ZKQ08,2008-06-11 12:30,11,2.64,2.64,2.64,2.64,0
ZKQ08,2008-06-11 13:00,11,2.635,2.635,2.635,2.635,0
ZKQ08,2008-06-11 14:00,11,2.635,2.635,2.635,2.635,0
ZKQ08,2008-06-12 10:30,12,2.65,2.65,2.65,2.65,0
ZKQ08,2008-06-12 12:00,12,2.68,2.68,2.68,2.68,0
ZKQ08,2008-06-12 13:00,12,2.7,2.7,2.7,2.7,0
ZKQ08,2008-06-12 14:00,12,2.7,2.7,2.7,2.7,0
ZKQ08,2008-06-13 09:30,13,2.7,2.7,2.7,2.7,0
ZKQ08,2008-06-13 11:30,13,2.71,2.73,2.71,2.73,0
ZKQ08,2008-06-13 12:30,13,2.78,2.78,2.78,2.78,0
ZKQ08,2008-06-13 13:00,13,2.8,2.8,2.8,2.8,0
ZKQ08,2008-06-13 14:00,13,2.8,2.8,2.8,2.8,0
ZKQ08,2008-06-16 09:30,16,2.87,2.87,2.87,2.87,0
ZKQ08,2008-06-16 10:00,16,2.86,2.86,2.86,2.86,0
ZKQ08,2008-06-16 11:30,16,2.85,2.86,2.85,2.86,0
ZKQ08,2008-06-16 13:00,16,2.87,2.87,2.86,2.86,0
ZKQ08,2008-06-16 14:00,16,2.864,2.864,2.864,2.864,0
ZKQ08,2008-06-17 14:00,17,2.88,2.88,2.88,2.88,0
ZKQ08,2008-06-18 10:00,18,2.9,2.9,2.9,2.9,0
ZKQ08,2008-06-18 11:30,18,2.895,2.905,2.895,2.905,0
ZKQ08,2008-06-18 12:00,18,2.92,2.92,2.92,2.92,0
ZKQ08,2008-06-18 13:00,18,2.945,2.945,2.945,2.945,0
ZKQ08,2008-06-18 14:00,18,2.945,2.945,2.945,2.945,0
ZKQ08,2008-06-19 11:00,19,2.87,2.87,2.85,2.85,0
ZKQ08,2008-06-19 13:00,19,2.85,2.87,2.8,2.85,0
ZKQ08,2008-06-19 14:00,19,2.841,2.841,2.841,2.841,0
ZKQ08,2008-06-20 11:00,20,2.87,2.87,2.87,2.87,0
ZKQ08,2008-06-20 12:30,20,2.855,2.855,2.846,2.846,0
ZKQ08,2008-06-20 13:00,20,2.92,2.92,2.92,2.92,0
ZKQ08,2008-06-20 14:00,20,2.92,2.92,2.92,2.92,0
ZKQ08,2008-06-23 10:00,23,2.82,2.82,2.82,2.82,0
ZKQ08,2008-06-23 12:00,23,2.86,2.875,2.86,2.875,0
ZKQ08,2008-06-23 13:00,23,2.85,2.88,2.85,2.88,0
ZKQ08,2008-06-23 14:00,23,2.863,2.863,2.863,2.863,0
ZKQ08,2008-06-24 13:00,24,2.83,2.83,2.82,2.82,0
ZKQ08,2008-06-24 14:00,24,2.826,2.826,2.826,2.826,0
ZKQ08,2008-06-25 13:00,25,2.854,2.855,2.84,2.85,0
ZKQ08,2008-06-25 14:00,25,2.849,2.849,2.849,2.849,0
ZKQ08,2008-06-26 11:30,26,2.9,2.9,2.9,2.9,0
ZKQ08,2008-06-26 12:30,26,2.905,2.905,2.896,2.896,0
ZKQ08,2008-06-26 13:00,26,2.894,2.895,2.893,2.895,0
ZKQ08,2008-06-26 14:00,26,2.894,2.894,2.894,2.894,0
ZKQ08,2008-06-27 11:00,27,2.9,2.9,2.9,2.9,0
ZKQ08,2008-06-27 12:30,27,2.905,2.91,2.905,2.91,0
ZKQ08,2008-06-27 13:00,27,2.915,2.92,2.91,2.91,0
ZKQ08,2008-06-27 14:00,27,2.913,2.913,2.913,2.913,0
ZKQ08,2008-06-30 09:30,30,2.87,2.87,2.87,2.87,0
ZKQ08,2008-06-30 10:00,30,2.865,2.865,2.865,2.865,0
ZKQ08,2008-06-30 11:30,30,2.864,2.864,2.864,2.864,0
ZKQ08,2008-06-30 13:00,30,2.831,2.831,2.83,2.83,0
ZKQ08,2008-06-30 14:00,30,2.831,2.831,2.831,2.831,0
ZKQ08,2008-07-01 12:00,1,2.82,2.82,2.82,2.82,0
ZKQ08,2008-07-01 13:00,1,2.802,2.834,2.796,2.834,0
ZKQ08,2008-07-01 14:00,1,2.809,2.809,2.809,2.809,0
ZKQ08,2008-07-02 12:00,2,2.85,2.85,2.85,2.85,0
ZKQ08,2008-07-02 13:00,2,2.87,2.87,2.845,2.865,0
ZKQ08,2008-07-02 14:00,2,2.863,2.863,2.863,2.863,0
ZKQ08,2008-07-03 12:00,3,2.87,2.87,2.87,2.87,0
ZKQ08,2008-07-03 13:00,3,2.89,2.89,2.889,2.889,0
ZKQ08,2008-07-03 14:00,3,2.889,2.889,2.889,2.889,0
ZKQ08,2008-07-04 14:00,4,2.889,2.889,2.889,2.889,0
ZKQ08,2008-07-07 09:30,7,2.83,2.83,2.83,2.83,0
ZKQ08,2008-07-07 10:00,7,2.8,2.8,2.8,2.8,0
ZKQ08,2008-07-07 13:00,7,2.8,2.824,2.788,2.824,0
ZKQ08,2008-07-07 13:30,7,2.809,2.809,2.809,2.809,0
ZKQ08,2008-07-08 10:00,8,2.7,2.7,2.69,2.69,0
ZKQ08,2008-07-08 13:00,8,2.73,2.768,2.73,2.75,0
ZKQ08,2008-07-08 13:30,8,2.748,2.748,2.748,2.748,0
ZKQ08,2008-07-09 11:00,9,2.7,2.75,2.7,2.75,0
ZKQ08,2008-07-09 12:00,9,2.72,2.72,2.72,2.72,0
ZKQ08,2008-07-09 13:00,9,2.739,2.74,2.713,2.739,0
ZKQ08,2008-07-09 13:30,9,2.728,2.728,2.728,2.728,0
ZKQ08,2008-07-10 10:00,10,2.7,2.7,2.7,2.7,0
ZKQ08,2008-07-10 13:00,10,2.721,2.735,2.7,2.735,0
ZKQ08,2008-07-10 13:30,10,2.717,2.717,2.717,2.717,0
ZKQ08,2008-07-11 13:00,11,2.734,2.74,2.73,2.74,0
ZKQ08,2008-07-11 13:30,11,2.737,2.737,2.737,2.737,0
ZKQ08,2008-07-14 13:00,14,2.71,2.718,2.691,2.718,0
ZKQ08,2008-07-15 10:00,15,2.65,2.65,2.65,2.65,0
ZKQ08,2008-07-15 12:00,15,2.62,2.62,2.62,2.62,0
ZKQ08,2008-07-15 13:00,15,2.591,2.638,2.58,2.6,0
ZKQ08,2008-07-15 13:30,15,2.599,2.599,2.599,2.599,0
ZKQ08,2008-07-16 10:00,16,2.57,2.57,2.57,2.57,0
ZKQ08,2008-07-16 13:00,16,2.619,2.619,2.58,2.608,0
ZKQ08,2008-07-16 13:30,16,2.591,2.591,2.591,2.591,0
ZKQ08,2008-07-17 11:30,17,2.53,2.53,2.53,2.53,0
ZKQ08,2008-07-17 12:00,17,2.531,2.569,2.53,2.569,0
ZKQ08,2008-07-17 12:30,17,2.561,2.561,2.53,2.53,0
ZKQ08,2008-07-17 13:00,17,2.525,2.525,2.5,2.5,0
ZKQ08,2008-07-17 13:30,17,2.51,2.51,2.51,2.51,0
ZKQ08,2008-07-18 11:30,18,2.45,2.45,2.45,2.45,0
ZKQ08,2008-07-18 12:30,18,2.421,2.421,2.4,2.4,0
ZKQ08,2008-07-18 13:00,18,2.422,2.425,2.39,2.39,0
ZKQ08,2008-07-18 13:30,18,2.417,2.417,2.417,2.417,0
ZKQ08,2008-07-21 11:30,21,2.35,2.35,2.35,2.35,0
ZKQ08,2008-07-21 13:00,21,2.345,2.384,2.345,2.371,0
ZKQ08,2008-07-21 13:30,21,2.373,2.373,2.373,2.373,0
ZKQ08,2008-07-22 11:00,22,2.26,2.26,2.25,2.25,0
ZKQ08,2008-07-22 11:30,22,2.27,2.27,2.27,2.27,0
ZKQ08,2008-07-22 12:00,22,2.27,2.27,2.27,2.27,0
ZKQ08,2008-07-22 12:30,22,2.28,2.28,2.28,2.28,0
ZKQ08,2008-07-22 13:00,22,2.28,2.28,2.28,2.28,0
ZKQ08,2008-07-22 13:30,22,2.28,2.28,2.28,2.28,0
ZKQ08,2008-07-23 11:00,23,2.28,2.28,2.28,2.28,0
ZKQ08,2008-07-23 11:30,23,2.25,2.25,2.25,2.25,0
ZKQ08,2008-07-23 13:00,23,2.301,2.301,2.3,2.3,0
ZKQ08,2008-07-23 13:30,23,2.3,2.3,2.3,2.3,0
ZKQ08,2008-07-24 11:30,24,2.31,2.31,2.31,2.31,0
ZKQ08,2008-07-24 13:00,24,2.351,2.351,2.32,2.32,0
ZKQ08,2008-07-24 13:30,24,2.341,2.341,2.341,2.341,0
ZKQ08,2008-07-25 09:30,25,2.34,2.34,2.34,2.34,0
ZKQ08,2008-07-25 10:30,25,2.349,2.349,2.349,2.349,0
ZKQ08,2008-07-25 12:30,25,2.375,2.38,2.375,2.38,0
ZKQ08,2008-07-25 13:00,25,2.381,2.39,2.355,2.39,0
ZKQ08,2008-07-25 13:30,25,2.379,2.379,2.379,2.379,0
ZKQ08,2008-07-28 13:00,28,2.47,2.5,2.47,2.5,0
ZKQ08,2008-07-28 13:30,28,2.476,2.476,2.476,2.476,0
ZKQ08,2008-07-29 09:30,29,2.45,2.45,2.45,2.45,0
ZKQ08,2008-07-29 10:30,29,2.43,2.43,2.43,2.43,0
ZKQ08,2008-07-29 11:00,29,2.43,2.43,2.43,2.43,0
ZKQ08,2008-07-29 12:00,29,2.46,2.46,2.46,2.46,0
ZKQ08,2008-07-29 12:30,29,2.495,2.495,2.495,2.495,0
ZKQ08,2008-07-29 13:00,29,2.451,2.47,2.45,2.45,0
ZKQ08,2008-07-29 13:30,29,2.455,2.455,2.455,2.455,0
ZKQ08,2008-07-30 13:00,30,2.451,2.463,2.451,2.463,0
ZKQ08,2008-07-30 13:30,30,2.457,2.457,2.457,2.457,0
ZKQ08,2008-07-31 10:00,31,2.53,2.53,2.53,2.53,0
ZKQ08,2008-07-31 11:30,31,2.46,2.46,2.46,2.46,0
ZKQ08,2008-07-31 13:00,31,2.46,2.46,2.46,2.46,0
ZKQ08,2008-07-31 13:30,31,2.46,2.46,2.46,2.46,0
ZKQ08,2008-08-01 13:00,1,2.4,2.4,2.38,2.38,0
ZKQ08,2008-08-01 13:30,1,2.39,2.39,2.39,2.39,0
ZKQ08,2008-08-04 13:00,4,2.26,2.26,2.22,2.22,0
ZKQ08,2008-08-04 13:30,4,2.245,2.245,2.245,2.245,0
ZKQ08,2008-08-05 10:30,5,2.22,2.22,2.21,2.21,0
ZKQ08,2008-08-05 11:30,5,2.189,2.189,2.189,2.189,0
ZKQ08,2008-08-05 13:30,5,2.189,2.189,2.189,2.189,0