ZKQ09,2008-05-05 13:00,5,2.41,2.41,2.41,2.41,0
ZKQ09,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKQ09,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKQ09,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKQ09,2008-05-09 13:30,9,2.51,2.51,2.51,2.51,0
ZKQ09,2008-05-12 13:30,12,2.53,2.53,2.53,2.53,0
ZKQ09,2008-05-13 13:30,13,2.5,2.5,2.5,2.5,0
ZKQ09,2008-05-14 13:30,14,2.47,2.47,2.47,2.47,0
ZKQ09,2008-05-15 13:30,15,2.45,2.45,2.45,2.45,0
ZKQ09,2008-05-16 13:30,16,2.47,2.47,2.47,2.47,0
ZKQ09,2008-05-19 13:00,19,2.47,2.47,2.47,2.47,0
ZKQ09,2008-05-19 13:30,19,2.47,2.47,2.47,2.47,0
ZKQ09,2008-05-20 13:30,20,2.48,2.48,2.48,2.48,0
ZKQ09,2008-05-21 10:30,21,2.53,2.53,2.53,2.53,0
ZKQ09,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKQ09,2008-05-22 16:00,22,2.535,2.535,2.535,2.535,0
ZKQ09,2008-05-23 13:30,23,2.54,2.54,2.54,2.54,0
ZKQ09,2008-05-27 13:30,27,2.525,2.525,2.525,2.525,0
ZKQ09,2008-05-28 13:00,28,2.5,2.5,2.5,2.5,0
ZKQ09,2008-05-28 13:30,28,2.5,2.5,2.5,2.5,0
ZKQ09,2008-05-29 13:00,29,2.45,2.45,2.45,2.45,0
ZKQ09,2008-05-29 14:00,29,2.45,2.45,2.45,2.45,0
ZKQ09,2008-05-30 13:00,30,2.45,2.45,2.45,2.45,0
ZKQ09,2008-05-30 14:00,30,2.45,2.45,2.45,2.45,0
ZKQ09,2008-06-02 14:00,2,2.44,2.44,2.44,2.44,0
ZKQ09,2008-06-03 14:00,3,2.38,2.38,2.38,2.38,0
ZKQ09,2008-06-04 14:00,4,2.36,2.36,2.36,2.36,0
ZKQ09,2008-06-05 12:30,5,2.4,2.4,2.4,2.4,0
ZKQ09,2008-06-05 13:00,5,2.4,2.4,2.4,2.4,0
ZKQ09,2008-06-05 14:00,5,2.4,2.4,2.4,2.4,0
ZKQ09,2008-06-06 12:00,6,2.52,2.52,2.52,2.52,0
ZKQ09,2008-06-06 14:00,6,2.5,2.5,2.5,2.5,0
ZKQ09,2008-06-09 14:00,9,2.52,2.52,2.52,2.52,0
ZKQ09,2008-06-10 12:00,10,2.55,2.55,2.55,2.55,0
ZKQ09,2008-06-10 13:00,10,2.55,2.55,2.55,2.55,0
ZKQ09,2008-06-10 14:00,10,2.55,2.55,2.55,2.55,0
ZKQ09,2008-06-11 14:00,11,2.64,2.64,2.64,2.64,0
ZKQ09,2008-06-12 13:00,12,2.72,2.72,2.72,2.72,0
ZKQ09,2008-06-12 14:00,12,2.72,2.72,2.72,2.72,0
ZKQ09,2008-06-13 14:00,13,2.76,2.76,2.76,2.76,0
ZKQ09,2008-06-16 14:00,16,2.83,2.83,2.83,2.83,0
ZKQ09,2008-06-17 13:00,17,2.825,2.825,2.825,2.825,0
ZKQ09,2008-06-17 14:00,17,2.825,2.825,2.825,2.825,0
ZKQ09,2008-06-18 14:00,18,2.83,2.83,2.83,2.83,0
ZKQ09,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKQ09,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKQ09,2008-06-23 12:30,23,2.77,2.77,2.77,2.77,0
ZKQ09,2008-06-23 14:00,23,2.77,2.77,2.77,2.77,0
ZKQ09,2008-06-24 13:00,24,2.75,2.75,2.73,2.73,0
ZKQ09,2008-06-24 14:00,24,2.74,2.74,2.74,2.74,0
ZKQ09,2008-06-25 13:00,25,2.79,2.79,2.79,2.79,0
ZKQ09,2008-06-25 14:00,25,2.79,2.79,2.79,2.79,0
ZKQ09,2008-06-26 14:00,26,2.81,2.81,2.81,2.81,0
ZKQ09,2008-06-27 14:00,27,2.85,2.85,2.85,2.85,0
ZKQ09,2008-06-30 14:00,30,2.78,2.78,2.78,2.78,0
ZKQ09,2008-07-01 14:00,1,2.78,2.78,2.78,2.78,0
ZKQ09,2008-07-02 14:00,2,2.77,2.77,2.77,2.77,0
ZKQ09,2008-07-03 14:00,3,2.86,2.86,2.86,2.86,0
ZKQ09,2008-07-04 14:00,4,2.81,2.81,2.81,2.81,0
ZKQ09,2008-07-07 13:30,7,2.74,2.74,2.74,2.74,0
ZKQ09,2008-07-08 13:30,8,2.73,2.73,2.73,2.73,0
ZKQ09,2008-07-09 13:00,9,2.72,2.72,2.72,2.72,0
ZKQ09,2008-07-09 13:30,9,2.72,2.72,2.72,2.72,0
ZKQ09,2008-07-10 13:30,10,2.72,2.72,2.72,2.72,0
ZKQ09,2008-07-11 13:30,11,2.72,2.72,2.72,2.72,0
ZKQ09,2008-07-14 13:30,14,2.67,2.67,2.67,2.67,0
ZKQ09,2008-07-15 13:30,15,2.67,2.67,2.67,2.67,0
ZKQ09,2008-07-16 13:00,16,2.6,2.6,2.6,2.6,0
ZKQ09,2008-07-16 13:30,16,2.6,2.6,2.6,2.6,0
ZKQ09,2008-07-17 13:30,17,2.495,2.495,2.495,2.495,0
ZKQ09,2008-07-18 13:30,18,2.38,2.38,2.38,2.38,0
ZKQ09,2008-07-21 12:00,21,2.35,2.35,2.35,2.35,0
ZKQ09,2008-07-21 14:00,21,2.34,2.34,2.34,2.34,0
ZKQ09,2008-07-22 13:30,22,2.22,2.22,2.22,2.22,0
ZKQ09,2008-07-23 13:30,23,2.24,2.24,2.24,2.24,0
ZKQ09,2008-07-24 13:30,24,2.29,2.29,2.29,2.29,0
ZKQ09,2008-07-25 13:30,25,2.36,2.36,2.36,2.36,0
ZKQ09,2008-07-28 12:30,28,2.4,2.4,2.4,2.4,0
ZKQ09,2008-07-28 13:30,28,2.45,2.45,2.45,2.45,0
ZKQ09,2008-07-29 13:30,29,2.44,2.44,2.44,2.44,0
ZKQ09,2008-07-30 13:30,30,2.44,2.44,2.44,2.44,0
ZKQ09,2008-07-31 13:00,31,2.43,2.43,2.43,2.43,0
ZKQ09,2008-07-31 13:30,31,2.43,2.43,2.43,2.43,0
ZKQ09,2008-08-01 13:00,1,2.375,2.375,2.375,2.375,0
ZKQ09,2008-08-01 13:30,1,2.375,2.375,2.375,2.375,0
ZKQ09,2008-08-04 13:30,4,2.25,2.25,2.25,2.25,0
ZKQ09,2008-08-05 13:30,5,2.19,2.19,2.19,2.19,0
ZKQ09,2008-08-06 13:30,6,2.15,2.15,2.15,2.15,0
ZKQ09,2008-08-07 13:00,7,2.2,2.2,2.2,2.2,0
ZKQ09,2008-08-07 13:30,7,2.2,2.2,2.2,2.2,0
ZKQ09,2008-08-08 13:30,8,2.049,2.049,2.049,2.049,0
ZKQ09,2008-08-11 13:30,11,2.06,2.06,2.06,2.06,0
ZKQ09,2008-08-12 13:30,12,2.09,2.09,2.09,2.09,0
ZKQ09,2008-08-13 13:00,13,2.18,2.18,2.18,2.18,0
ZKQ09,2008-08-13 13:30,13,2.18,2.18,2.18,2.18,0
ZKQ09,2008-08-14 13:00,14,2.2,2.2,2.2,2.2,0
ZKQ09,2008-08-14 13:30,14,2.2,2.2,2.2,2.2,0
ZKQ09,2008-08-15 13:30,15,2.2,2.2,2.2,2.2,0
ZKQ09,2008-08-18 13:30,18,2.17,2.17,2.17,2.17,0
ZKQ09,2008-08-19 13:00,19,2.2,2.2,2.2,2.2,0
ZKQ09,2008-08-19 13:30,19,2.2,2.2,2.2,2.2,0
ZKQ09,2008-08-20 13:00,20,2.26,2.26,2.26,2.26,0
ZKQ09,2008-08-20 13:30,20,2.26,2.26,2.26,2.26,0
ZKQ09,2008-08-21 13:00,21,2.34,2.34,2.34,2.34,0
ZKQ09,2008-08-21 13:30,21,2.34,2.34,2.34,2.34,0
ZKQ09,2008-08-22 13:30,22,2.3,2.3,2.3,2.3,0
ZKQ09,2008-08-25 13:30,25,2.31,2.31,2.31,2.31,0
ZKQ09,2008-08-26 13:30,26,2.3,2.3,2.3,2.3,0
ZKQ09,2008-08-27 14:00,27,2.31,2.31,2.31,2.31,0
ZKQ09,2008-08-28 13:30,28,2.25,2.25,2.25,2.25,0
ZKQ09,2008-08-29 10:00,29,2.3,2.3,2.3,2.3,0
ZKQ09,2008-08-29 14:00,29,2.29,2.29,2.29,2.29,0
ZKQ09,2008-09-02 13:30,2,2.23,2.23,2.23,2.23,0
ZKQ09,2008-09-03 13:30,3,2.22,2.22,2.22,2.22,0
ZKQ09,2008-09-04 13:30,4,2.21,2.21,2.21,2.21,0
ZKQ09,2008-09-05 13:30,5,2.14,2.14,2.14,2.14,0
ZKQ09,2008-09-08 12:30,8,2.155,2.155,2.155,2.155,0
ZKQ09,2008-09-08 13:00,8,2.17,2.17,2.15,2.15,0
ZKQ09,2008-09-08 13:30,8,2.16,2.16,2.16,2.16,0
ZKQ09,2008-09-09 09:30,9,2.135,2.135,2.135,2.135,0
ZKQ09,2008-09-09 10:30,9,2.145,2.145,2.145,2.145,0
ZKQ09,2008-09-09 13:00,9,2.17,2.17,2.17,2.17,0
ZKQ09,2008-09-09 13:30,9,2.17,2.17,2.17,2.17,0
ZKQ09,2008-09-10 12:30,10,2.175,2.175,2.175,2.175,0
ZKQ09,2008-09-10 13:30,10,2.175,2.175,2.175,2.175,0
ZKQ09,2008-09-11 13:00,11,2.15,2.15,2.15,2.15,0
ZKQ09,2008-09-11 13:30,11,2.15,2.15,2.15,2.15,0
ZKQ09,2008-09-12 13:00,12,2.2,2.2,2.2,2.2,0
ZKQ09,2008-09-12 13:30,12,2.2,2.2,2.2,2.2,0
ZKQ09,2008-09-15 13:00,15,2.18,2.18,2.18,2.18,0
ZKQ09,2008-09-15 13:30,15,2.18,2.18,2.18,2.18,0
ZKQ09,2008-09-16 11:00,16,2.16,2.16,2.14,2.14,0
ZKQ09,2008-09-17 13:00,17,2.15,2.19,2.15,2.19,0
ZKQ09,2008-09-17 13:30,17,2.163,2.163,2.163,2.163,0
ZKQ09,2008-09-18 11:30,18,2.13,2.13,2.13,2.13,0
ZKQ09,2008-09-18 13:30,18,2.13,2.13,2.13,2.13,0
ZKQ09,2008-09-19 13:00,19,2.17,2.17,2.152,2.152,0
ZKQ09,2008-09-19 13:30,19,2.164,2.164,2.164,2.164,0
ZKQ09,2008-09-22 13:30,22,2.24,2.24,2.24,2.24,0
ZKQ09,2008-09-23 13:30,23,2.23,2.23,2.23,2.23,0
ZKQ09,2008-09-24 12:00,24,2.25,2.25,2.25,2.25,0
ZKQ09,2008-09-24 13:00,24,2.26,2.28,2.26,2.28,0
ZKQ09,2008-09-24 13:30,24,2.267,2.267,2.267,2.267,0
ZKQ09,2008-09-25 13:00,25,2.25,2.25,2.25,2.25,0
ZKQ09,2008-09-25 13:30,25,2.25,2.25,2.25,2.25,0
ZKQ09,2008-09-26 13:30,26,2.23,2.23,2.23,2.23,0
ZKQ09,2008-09-29 13:00,29,2.151,2.151,2.151,2.151,0
ZKQ09,2008-09-29 13:30,29,2.151,2.151,2.151,2.151,0
ZKQ09,2008-09-30 13:00,30,2.12,2.12,2.083,2.083,0
ZKQ09,2008-09-30 13:30,30,2.102,2.102,2.102,2.102,0
ZKQ09,2008-10-01 13:00,1,2.09,2.09,2.09,2.09,0
ZKQ09,2008-10-01 13:30,1,2.09,2.09,2.09,2.09,0
ZKQ09,2008-10-02 14:00,2,1.96,1.96,1.96,1.96,0
ZKQ09,2008-10-03 13:00,3,2,2,1.98,1.98,0
ZKQ09,2008-10-03 13:30,3,1.996,1.996,1.996,1.996,0
ZKQ09,2008-10-06 13:00,6,1.81,1.81,1.81,1.81,0
ZKQ09,2008-10-06 13:30,6,1.81,1.81,1.81,1.81,0
ZKQ09,2008-10-07 15:30,7,1.83,1.83,1.83,1.83,0
ZKQ09,2008-10-08 13:00,8,1.85,1.85,1.85,1.85,0
ZKQ09,2008-10-08 13:30,8,1.85,1.85,1.85,1.85,0
ZKQ09,2008-10-09 13:30,9,1.87,1.87,1.87,1.87,0
ZKQ09,2008-10-10 13:00,10,1.65,1.65,1.65,1.65,0
ZKQ09,2008-10-10 13:30,10,1.65,1.65,1.65,1.65,0
ZKQ09,2008-10-13 13:00,13,1.76,1.76,1.76,1.76,0
ZKQ09,2008-10-13 13:30,13,1.76,1.76,1.76,1.76,0
ZKQ09,2008-10-14 13:00,14,1.77,1.775,1.77,1.775,0
ZKQ09,2008-10-14 13:30,14,1.774,1.774,1.774,1.774,0
ZKQ09,2008-10-15 13:00,15,1.703,1.703,1.703,1.703,0
ZKQ09,2008-10-15 13:30,15,1.703,1.703,1.703,1.703,0
ZKQ09,2008-10-16 09:30,16,1.7,1.7,1.7,1.7,0
ZKQ09,2008-10-16 13:30,16,1.69,1.69,1.69,1.69,0
ZKQ09,2008-10-17 13:00,17,1.736,1.736,1.736,1.736,0
ZKQ09,2008-10-17 13:30,17,1.736,1.736,1.736,1.736,0
ZKQ09,2008-10-20 13:00,20,1.8,1.8,1.8,1.8,0
ZKQ09,2008-10-20 13:30,20,1.8,1.8,1.8,1.8,0
ZKQ09,2008-10-21 13:00,21,1.79,1.79,1.79,1.79,0
ZKQ09,2008-10-21 13:30,21,1.79,1.79,1.79,1.79,0
ZKQ09,2008-10-22 13:00,22,1.675,1.701,1.675,1.701,0
ZKQ09,2008-10-22 13:30,22,1.688,1.688,1.688,1.688,0
ZKQ09,2008-10-23 13:00,23,1.71,1.71,1.71,1.71,0
ZKQ09,2008-10-23 13:30,23,1.71,1.71,1.71,1.71,0
ZKQ09,2008-10-24 13:00,24,1.71,1.71,1.71,1.71,0
ZKQ09,2008-10-24 13:30,24,1.71,1.71,1.71,1.71,0
ZKQ09,2008-10-27 13:00,27,1.735,1.735,1.735,1.735,0
ZKQ09,2008-10-27 13:30,27,1.735,1.735,1.735,1.735,0
ZKQ09,2008-10-28 13:00,28,1.74,1.76,1.74,1.76,0
ZKQ09,2008-10-28 13:30,28,1.746,1.746,1.746,1.746,0
ZKQ09,2008-10-29 13:00,29,1.9,1.9,1.9,1.9,0
ZKQ09,2008-10-29 13:30,29,1.88,1.88,1.88,1.88,0
ZKQ09,2008-10-30 13:00,30,1.865,1.865,1.865,1.865,0
ZKQ09,2008-10-30 13:30,30,1.865,1.865,1.865,1.865,0
ZKQ09,2008-10-31 12:30,31,1.82,1.82,1.82,1.82,0
ZKQ09,2008-10-31 13:00,31,1.76,1.8,1.76,1.8,0
ZKQ09,2008-10-31 13:30,31,1.787,1.787,1.787,1.787,0
ZKQ09,2008-11-04 13:00,4,1.875,1.875,1.875,1.875,5
ZKQ09,2008-11-05 13:00,5,1.8,1.8,1.8,1.8,2
ZKQ09,2008-11-07 13:00,7,1.769,1.769,1.731,1.731,2
ZKQ09,2008-11-10 13:00,10,1.785,1.785,1.785,1.785,1
ZKQ09,2008-11-11 13:00,11,1.74,1.74,1.74,1.74,5
ZKQ09,2008-11-12 13:00,12,1.69,1.71,1.69,1.71,10
ZKQ09,2008-11-17 13:00,17,1.75,1.75,1.75,1.75,5
ZKQ09,2008-11-19 13:00,19,1.74,1.74,1.74,1.74,2
ZKQ09,2008-11-20 09:30,20,1.66,1.66,1.66,1.66,10
ZKQ09,2008-11-20 13:00,20,1.68,1.68,1.68,1.68,2
ZKQ09,2008-11-25 13:00,25,1.67,1.67,1.67,1.67,2
ZKQ09,2008-11-26 13:00,26,1.7,1.7,1.7,1.7,5
ZKQ09,2008-11-28 11:30,28,1.68,1.68,1.68,1.68,5
ZKQ09,2008-12-02 13:00,2,1.61,1.61,1.61,1.61,5
ZKQ09,2008-12-04 13:00,4,1.56,1.58,1.55,1.58,10
ZKQ09,2008-12-05 13:00,5,1.46,1.508,1.46,1.47,12
ZKQ09,2008-12-08 13:00,8,1.55,1.55,1.55,1.55,2
ZKQ09,2008-12-09 13:00,9,1.53,1.53,1.53,1.53,5
ZKQ09,2008-12-11 13:00,11,1.59,1.59,1.59,1.59,5
ZKQ09,2008-12-12 13:00,12,1.59,1.59,1.59,1.59,5
ZKQ09,2008-12-15 13:00,15,1.63,1.63,1.63,1.63,5
ZKQ09,2008-12-16 13:00,16,1.68,1.68,1.68,1.68,2
ZKQ09,2008-12-17 13:00,17,1.68,1.68,1.68,1.68,3
ZKQ09,2008-12-18 13:00,18,1.67,1.67,1.67,1.67,5
ZKQ09,2008-12-19 13:00,19,1.65,1.65,1.65,1.65,5
ZKQ09,2008-12-22 13:00,22,1.65,1.65,1.65,1.65,2
ZKQ09,2008-12-24 11:30,24,1.68,1.68,1.68,1.68,5
ZKQ09,2008-12-26 13:00,26,1.73,1.73,1.73,1.73,5
ZKQ09,2008-12-30 13:00,30,1.68,1.68,1.68,1.68,1
ZKQ09,2008-12-31 13:00,31,1.69,1.735,1.69,1.735,7
ZKQ09,2009-01-05 13:00,5,1.74,1.74,1.74,1.74,2
ZKQ09,2009-01-07 13:00,7,1.77,1.77,1.77,1.77,1
ZKQ09,2009-01-08 13:00,8,1.74,1.74,1.74,1.74,3
ZKQ09,2009-01-09 13:00,9,1.78,1.78,1.78,1.78,3
ZKQ09,2009-01-12 13:00,12,1.7,1.7,1.7,1.7,2
ZKQ09,2009-01-13 13:00,13,1.66,1.66,1.66,1.66,2
ZKQ09,2009-01-14 13:00,14,1.678,1.678,1.678,1.678,2
ZKQ09,2009-01-15 13:00,15,1.65,1.65,1.65,1.65,2
ZKQ09,2009-01-22 13:00,22,1.7,1.7,1.7,1.7,5
ZKQ09,2009-01-23 13:00,23,1.735,1.735,1.735,1.735,2
ZKQ09,2009-01-26 13:00,26,1.71,1.71,1.71,1.71,5
ZKQ09,2009-01-29 13:00,29,1.68,1.68,1.68,1.68,4
ZKQ09,2009-02-02 13:00,2,1.65,1.65,1.65,1.65,2
ZKQ09,2009-02-04 10:30,4,1.6,1.6,1.6,1.6,5
ZKQ09,2009-02-04 11:00,4,1.6,1.6,1.6,1.6,5
ZKQ09,2009-02-09 13:00,9,1.65,1.65,1.65,1.65,5
ZKQ09,2009-02-10 13:00,10,1.66,1.66,1.66,1.66,1
ZKQ09,2009-02-13 10:00,13,1.62,1.62,1.62,1.62,10
ZKQ09,2009-02-13 10:30,13,1.62,1.62,1.62,1.62,10
ZKQ09,2009-02-13 11:00,13,1.62,1.62,1.62,1.62,10
ZKQ09,2009-02-17 10:00,17,1.585,1.585,1.585,1.585,10
ZKQ09,2009-02-17 12:00,17,1.585,1.585,1.585,1.585,10
ZKQ09,2009-02-18 09:30,18,1.58,1.58,1.58,1.58,12
ZKQ09,2009-02-18 13:00,18,1.57,1.57,1.57,1.57,10
ZKQ09,2009-02-19 13:00,19,1.59,1.59,1.59,1.59,5
ZKQ09,2009-02-20 13:00,20,1.56,1.56,1.56,1.56,3
ZKQ09,2009-02-24 13:00,24,1.58,1.58,1.55,1.55,5
ZKQ09,2009-02-25 12:30,25,1.6,1.6,1.6,1.6,10
ZKQ09,2009-03-02 13:00,2,1.54,1.54,1.54,1.54,5
ZKQ09,2009-03-03 13:00,3,1.535,1.535,1.535,1.535,1
ZKQ09,2009-03-04 10:00,4,1.565,1.565,1.565,1.565,5
ZKQ09,2009-03-05 13:00,5,1.55,1.55,1.54,1.54,6
ZKQ09,2009-03-06 13:00,6,1.555,1.555,1.555,1.555,3
ZKQ09,2009-03-09 13:00,9,1.575,1.575,1.57,1.57,6
ZKQ09,2009-03-10 13:00,10,1.61,1.61,1.591,1.609,6
ZKQ09,2009-03-11 13:00,11,1.561,1.57,1.561,1.57,4
ZKQ09,2009-03-12 13:00,12,1.6,1.62,1.6,1.62,12
ZKQ09,2009-03-13 13:00,13,1.63,1.63,1.63,1.63,5
ZKQ09,2009-03-16 13:00,16,1.64,1.645,1.64,1.645,10
ZKQ09,2009-03-17 13:00,17,1.632,1.632,1.632,1.632,5
ZKQ09,2009-03-18 11:00,18,1.63,1.63,1.63,1.63,5
ZKQ09,2009-03-19 12:00,19,1.675,1.675,1.675,1.675,5
ZKQ09,2009-03-19 13:00,19,1.655,1.655,1.655,1.655,5
ZKQ09,2009-03-20 13:00,20,1.65,1.65,1.64,1.64,7
ZKQ09,2009-03-23 09:30,23,1.655,1.655,1.655,1.655,2
ZKQ09,2009-03-23 12:00,23,1.67,1.67,1.67,1.67,3
ZKQ09,2009-03-23 13:00,23,1.661,1.661,1.661,1.661,3
ZKQ09,2009-03-24 13:00,24,1.645,1.675,1.645,1.675,18
ZKQ09,2009-03-25 13:00,25,1.63,1.63,1.63,1.63,5
ZKQ09,2009-03-26 13:00,26,1.63,1.64,1.625,1.64,21
ZKQ09,2009-03-27 13:00,27,1.63,1.63,1.63,1.63,10
ZKQ09,2009-03-30 13:00,30,1.615,1.615,1.602,1.602,7
ZKQ09,2009-03-31 13:00,31,1.64,1.655,1.64,1.655,5
ZKQ09,2009-04-02 13:00,2,1.635,1.665,1.635,1.665,10
ZKQ09,2009-04-03 13:00,3,1.64,1.64,1.64,1.64,12
ZKQ09,2009-04-06 13:00,6,1.65,1.65,1.625,1.631,10
ZKQ09,2009-04-08 11:00,8,1.63,1.63,1.63,1.63,10
ZKQ09,2009-04-09 13:00,9,1.6,1.6,1.6,1.6,5
ZKQ09,2009-04-14 09:30,14,1.63,1.63,1.6,1.6,10
ZKQ09,2009-04-14 11:30,14,1.602,1.602,1.602,1.602,5
ZKQ09,2009-04-14 13:00,14,1.62,1.62,1.62,1.62,3
ZKQ09,2009-04-15 09:30,15,1.61,1.61,1.61,1.61,10
ZKQ09,2009-04-15 13:00,15,1.61,1.61,1.61,1.61,5
ZKQ09,2009-04-16 13:00,16,1.625,1.625,1.62,1.62,7
ZKQ09,2009-04-17 12:00,17,1.61,1.61,1.61,1.61,10
ZKQ09,2009-04-17 13:00,17,1.62,1.62,1.62,1.62,2
ZKQ09,2009-04-20 11:30,20,1.57,1.57,1.57,1.57,7
ZKQ09,2009-04-21 12:00,21,1.6,1.6,1.6,1.6,5
ZKQ09,2009-04-22 13:00,22,1.571,1.571,1.571,1.571,9
ZKQ09,2009-04-23 13:00,23,1.589,1.589,1.589,1.589,5
ZKQ09,2009-04-24 11:30,24,1.595,1.595,1.595,1.595,2
ZKQ09,2009-04-24 12:30,24,1.58,1.58,1.58,1.58,5
ZKQ09,2009-04-24 13:00,24,1.59,1.59,1.59,1.59,5
ZKQ09,2009-04-29 12:30,29,1.6,1.6,1.6,1.6,5
ZKQ09,2009-04-29 13:00,29,1.61,1.61,1.61,1.61,5
ZKQ09,2009-04-30 11:30,30,1.6,1.6,1.6,1.6,10
ZKQ09,2009-05-01 13:00,1,1.665,1.665,1.665,1.665,5
ZKQ09,2009-05-06 10:00,6,1.65,1.65,1.65,1.65,15
ZKQ09,2009-05-06 10:30,6,1.65,1.65,1.65,1.65,3
ZKQ09,2009-05-06 11:30,6,1.65,1.66,1.65,1.66,8
ZKQ09,2009-05-06 12:00,6,1.655,1.655,1.655,1.655,7
ZKQ09,2009-05-06 13:00,6,1.669,1.67,1.669,1.67,7
ZKQ09,2009-05-07 12:30,7,1.66,1.66,1.66,1.66,5
ZKQ09,2009-05-08 12:30,8,1.69,1.69,1.69,1.69,10
ZKQ09,2009-05-08 13:00,8,1.695,1.695,1.695,1.695,5
ZKQ09,2009-05-12 13:00,12,1.745,1.745,1.745,1.745,5
ZKQ09,2009-05-13 11:00,13,1.74,1.74,1.74,1.74,25
ZKQ09,2009-05-13 12:00,13,1.74,1.74,1.735,1.735,20
ZKQ09,2009-05-13 12:30,13,1.73,1.73,1.73,1.73,15
ZKQ09,2009-05-13 13:00,13,1.73,1.749,1.73,1.749,11
ZKQ09,2009-05-14 13:00,14,1.74,1.741,1.74,1.741,10
ZKQ09,2009-05-15 13:00,15,1.671,1.72,1.671,1.72,7
ZKQ09,2009-05-19 13:00,19,1.715,1.72,1.71,1.72,27
ZKQ09,2009-05-20 10:30,20,1.73,1.73,1.73,1.73,5
ZKQ09,2009-05-20 13:00,20,1.73,1.73,1.73,1.73,5
ZKQ09,2009-05-21 12:30,21,1.72,1.72,1.72,1.72,6
ZKQ09,2009-05-21 13:00,21,1.73,1.73,1.73,1.73,2
ZKQ09,2009-05-22 12:30,22,1.72,1.72,1.72,1.72,5
ZKQ09,2009-05-22 13:00,22,1.725,1.74,1.725,1.74,30
ZKQ09,2009-05-27 13:00,27,1.725,1.725,1.725,1.725,5
ZKQ09,2009-05-28 12:30,28,1.73,1.73,1.73,1.73,5
ZKQ09,2009-05-28 13:00,28,1.716,1.716,1.716,1.716,5
ZKQ09,2009-05-29 10:30,29,1.74,1.74,1.74,1.74,10
ZKQ09,2009-05-29 11:00,29,1.74,1.74,1.74,1.74,5
ZKQ09,2009-05-29 13:00,29,1.75,1.75,1.75,1.75,3
ZKQ09,2009-06-01 13:00,1,1.78,1.78,1.78,1.78,5
ZKQ09,2009-06-02 11:00,2,1.77,1.77,1.77,1.77,10
ZKQ09,2009-06-02 13:00,2,1.778,1.787,1.778,1.787,16
ZKQ09,2009-06-03 12:00,3,1.75,1.75,1.75,1.75,5
ZKQ09,2009-06-03 13:00,3,1.75,1.75,1.75,1.75,5
ZKQ09,2009-06-04 13:00,4,1.789,1.789,1.789,1.789,5
ZKQ09,2009-06-05 12:00,5,1.77,1.77,1.77,1.77,5
ZKQ09,2009-06-05 13:00,5,1.76,1.775,1.76,1.775,10
ZKQ09,2009-06-08 13:00,8,1.745,1.745,1.745,1.745,5
ZKQ09,2009-06-09 13:00,9,1.769,1.774,1.769,1.774,7
ZKQ09,2009-06-10 10:30,10,1.775,1.775,1.775,1.775,5
ZKQ09,2009-06-10 13:00,10,1.765,1.765,1.765,1.765,10
ZKQ09,2009-06-11 13:00,11,1.794,1.798,1.794,1.798,10
ZKQ09,2009-06-12 11:30,12,1.76,1.76,1.76,1.76,2
ZKQ09,2009-06-12 12:00,12,1.76,1.76,1.76,1.76,2
ZKQ09,2009-06-12 12:30,12,1.75,1.75,1.75,1.75,1
ZKQ09,2009-06-12 13:00,12,1.759,1.759,1.759,1.759,9
ZKQ09,2009-06-15 09:30,15,1.73,1.73,1.72,1.72,2
ZKQ09,2009-06-15 13:00,15,1.725,1.729,1.725,1.729,10
ZKQ09,2009-06-16 13:00,16,1.72,1.72,1.72,1.72,5
ZKQ09,2009-06-17 09:30,17,1.71,1.71,1.71,1.71,1
ZKQ09,2009-06-17 13:00,17,1.72,1.72,1.72,1.72,5
ZKQ09,2009-06-18 10:00,18,1.7,1.7,1.7,1.7,5
ZKQ09,2009-06-18 11:30,18,1.701,1.701,1.701,1.701,10
ZKQ09,2009-06-18 12:30,18,1.706,1.709,1.705,1.705,10
ZKQ09,2009-06-19 10:00,19,1.711,1.711,1.71,1.71,11
ZKQ09,2009-06-19 12:00,19,1.7,1.7,1.7,1.7,3
ZKQ09,2009-06-19 12:30,19,1.7,1.7,1.688,1.688,13
ZKQ09,2009-06-19 13:00,19,1.699,1.7,1.69,1.69,15
ZKQ09,2009-06-22 09:30,22,1.67,1.67,1.67,1.67,1
ZKQ09,2009-06-22 12:00,22,1.66,1.66,1.66,1.66,10
ZKQ09,2009-06-22 13:00,22,1.668,1.668,1.668,1.668,5
ZKQ09,2009-06-23 11:00,23,1.66,1.663,1.66,1.663,5
ZKQ09,2009-06-23 12:30,23,1.66,1.66,1.66,1.66,5
ZKQ09,2009-06-23 13:00,23,1.67,1.67,1.67,1.67,5
ZKQ09,2009-06-24 13:00,24,1.66,1.66,1.66,1.66,10
ZKQ09,2009-06-25 09:30,25,1.67,1.67,1.67,1.67,5
ZKQ09,2009-06-25 10:30,25,1.65,1.65,1.65,1.65,2
ZKQ09,2009-06-25 11:00,25,1.655,1.655,1.655,1.655,5
ZKQ09,2009-06-25 13:00,25,1.651,1.655,1.651,1.655,16
ZKQ09,2009-06-26 09:30,26,1.645,1.645,1.645,1.645,5
ZKQ09,2009-06-26 10:30,26,1.645,1.645,1.645,1.645,1
ZKQ09,2009-06-26 11:00,26,1.645,1.645,1.645,1.645,19
ZKQ09,2009-06-26 13:00,26,1.66,1.66,1.647,1.647,11
ZKQ09,2009-06-29 09:30,29,1.67,1.67,1.66,1.66,4
ZKQ09,2009-06-29 11:00,29,1.66,1.66,1.66,1.66,6
ZKQ09,2009-06-29 11:30,29,1.66,1.665,1.66,1.664,16
ZKQ09,2009-06-29 12:00,29,1.664,1.664,1.66,1.66,10
ZKQ09,2009-06-29 12:30,29,1.65,1.65,1.65,1.65,1
ZKQ09,2009-06-29 13:00,29,1.659,1.659,1.659,1.659,1
ZKQ09,2009-06-30 09:30,30,1.63,1.63,1.63,1.63,1
ZKQ09,2009-06-30 10:30,30,1.55,1.55,1.55,1.55,1
ZKQ09,2009-06-30 11:00,30,1.555,1.555,1.555,1.555,1
ZKQ09,2009-06-30 11:30,30,1.56,1.56,1.56,1.56,5
ZKQ09,2009-06-30 12:00,30,1.55,1.551,1.55,1.551,10
ZKQ09,2009-06-30 12:30,30,1.56,1.56,1.56,1.56,5
ZKQ09,2009-06-30 13:00,30,1.565,1.565,1.56,1.56,20
ZKQ09,2009-07-01 10:30,1,1.57,1.57,1.56,1.56,20
ZKQ09,2009-07-01 11:30,1,1.56,1.56,1.56,1.56,2
ZKQ09,2009-07-01 13:00,1,1.561,1.575,1.561,1.571,16
ZKQ09,2009-07-02 12:30,2,1.55,1.555,1.55,1.555,16
ZKQ09,2009-07-02 13:00,2,1.551,1.551,1.55,1.551,18
ZKQ09,2009-07-06 09:30,6,1.47,1.47,1.47,1.47,1
ZKQ09,2009-07-06 11:00,6,1.51,1.51,1.51,1.51,1
ZKQ09,2009-07-06 12:30,6,1.48,1.48,1.48,1.48,5
ZKQ09,2009-07-06 13:00,6,1.48,1.504,1.48,1.499,21
ZKQ09,2009-07-07 09:30,7,1.49,1.49,1.49,1.49,3
ZKQ09,2009-07-07 10:30,7,1.49,1.49,1.49,1.49,11
ZKQ09,2009-07-07 11:00,7,1.49,1.49,1.49,1.49,1
ZKQ09,2009-07-07 12:00,7,1.49,1.49,1.49,1.49,9
ZKQ09,2009-07-07 12:30,7,1.495,1.498,1.495,1.498,3
ZKQ09,2009-07-07 13:00,7,1.488,1.49,1.481,1.481,16
ZKQ09,2009-07-08 10:00,8,1.49,1.49,1.49,1.49,1
ZKQ09,2009-07-08 11:30,8,1.49,1.49,1.49,1.49,1
ZKQ09,2009-07-08 12:30,8,1.483,1.483,1.483,1.483,5
ZKQ09,2009-07-08 13:00,8,1.483,1.483,1.48,1.483,7
ZKQ09,2009-07-09 09:30,9,1.485,1.485,1.485,1.485,5
ZKQ09,2009-07-09 10:30,9,1.485,1.485,1.48,1.48,16
ZKQ09,2009-07-09 11:30,9,1.48,1.48,1.48,1.48,9
ZKQ09,2009-07-09 13:00,9,1.49,1.49,1.49,1.49,13
ZKQ09,2009-07-10 09:30,10,1.47,1.47,1.47,1.47,2
ZKQ09,2009-07-10 10:00,10,1.48,1.49,1.47,1.47,10
ZKQ09,2009-07-10 11:00,10,1.46,1.46,1.46,1.46,7
ZKQ09,2009-07-10 12:00,10,1.47,1.47,1.47,1.47,7
ZKQ09,2009-07-10 12:30,10,1.461,1.461,1.46,1.46,6
ZKQ09,2009-07-10 13:00,10,1.468,1.468,1.465,1.468,14
ZKQ09,2009-07-13 09:30,13,1.47,1.47,1.47,1.47,6
ZKQ09,2009-07-13 10:00,13,1.47,1.47,1.47,1.47,1
ZKQ09,2009-07-13 10:30,13,1.47,1.47,1.47,1.47,1
ZKQ09,2009-07-13 11:30,13,1.47,1.47,1.47,1.47,1
ZKQ09,2009-07-13 12:00,13,1.47,1.47,1.47,1.47,1
ZKQ09,2009-07-13 12:30,13,1.47,1.47,1.47,1.47,9
ZKQ09,2009-07-13 13:00,13,1.474,1.474,1.474,1.474,16
ZKQ09,2009-07-14 09:30,14,1.48,1.48,1.455,1.455,2
ZKQ09,2009-07-14 10:30,14,1.47,1.47,1.47,1.47,1
ZKQ09,2009-07-14 11:30,14,1.48,1.48,1.48,1.48,1
ZKQ09,2009-07-14 13:00,14,1.483,1.49,1.483,1.49,21
ZKQ09,2009-07-15 09:30,15,1.49,1.49,1.49,1.49,1
ZKQ09,2009-07-15 12:00,15,1.5,1.5,1.5,1.5,15
ZKQ09,2009-07-15 12:30,15,1.5,1.5,1.5,1.5,13
ZKQ09,2009-07-15 13:00,15,1.501,1.501,1.501,1.501,8
ZKQ09,2009-07-16 12:00,16,1.5,1.5,1.5,1.5,5
ZKQ09,2009-07-16 12:30,16,1.49,1.49,1.49,1.49,4
ZKQ09,2009-07-16 13:00,16,1.51,1.519,1.501,1.519,6
ZKQ09,2009-07-17 13:00,17,1.55,1.55,1.525,1.55,13
ZKQ09,2009-07-20 09:30,20,1.53,1.53,1.53,1.53,5
ZKQ09,2009-07-20 10:00,20,1.53,1.55,1.53,1.55,22
ZKQ09,2009-07-20 10:30,20,1.535,1.535,1.535,1.535,16
ZKQ09,2009-07-20 11:00,20,1.55,1.55,1.55,1.55,10
ZKQ09,2009-07-20 12:30,20,1.555,1.555,1.555,1.555,10
ZKQ09,2009-07-20 13:00,20,1.555,1.56,1.555,1.56,13
ZKQ09,2009-07-21 11:30,21,1.55,1.55,1.55,1.55,1
ZKQ09,2009-07-21 12:00,21,1.54,1.54,1.54,1.54,5
ZKQ09,2009-07-21 13:00,21,1.54,1.544,1.53,1.544,26
ZKQ09,2009-07-22 09:30,22,1.51,1.51,1.51,1.51,5
ZKQ09,2009-07-22 10:00,22,1.511,1.511,1.51,1.51,7
ZKQ09,2009-07-22 12:30,22,1.51,1.51,1.51,1.51,2
ZKQ09,2009-07-22 13:00,22,1.53,1.535,1.53,1.534,16
ZKQ09,2009-07-23 11:00,23,1.56,1.56,1.56,1.56,2
ZKQ09,2009-07-23 11:30,23,1.579,1.579,1.579,1.579,4
ZKQ09,2009-07-23 12:30,23,1.59,1.59,1.59,1.59,5
ZKQ09,2009-07-23 13:00,23,1.594,1.6,1.575,1.595,46
ZKQ09,2009-07-24 13:00,24,1.59,1.59,1.56,1.59,8
ZKQ09,2009-07-27 10:00,27,1.55,1.55,1.55,1.55,2
ZKQ09,2009-07-27 11:00,27,1.55,1.55,1.55,1.55,3
ZKQ09,2009-07-27 13:00,27,1.575,1.61,1.575,1.61,9
ZKQ09,2009-07-28 09:30,28,1.59,1.59,1.59,1.59,10
ZKQ09,2009-07-28 11:00,28,1.595,1.595,1.595,1.595,4
ZKQ09,2009-07-28 11:30,28,1.605,1.605,1.605,1.605,9
ZKQ09,2009-07-28 13:00,28,1.61,1.61,1.61,1.61,8
ZKQ09,2009-07-29 10:00,29,1.585,1.585,1.585,1.585,5
ZKQ09,2009-07-29 10:30,29,1.585,1.585,1.585,1.585,5
ZKQ09,2009-07-29 11:00,29,1.585,1.585,1.585,1.585,5
ZKQ09,2009-07-29 13:00,29,1.6,1.6,1.59,1.6,17
ZKQ09,2009-07-30 10:30,30,1.625,1.625,1.61,1.61,8
ZKQ09,2009-07-30 11:00,30,1.624,1.624,1.623,1.623,3
ZKQ09,2009-07-30 11:30,30,1.61,1.61,1.6,1.6,17
ZKQ09,2009-07-30 12:00,30,1.6,1.6,1.6,1.6,8
ZKQ09,2009-07-30 13:00,30,1.609,1.61,1.59,1.61,4
ZKQ09,2009-07-31 13:00,31,1.625,1.625,1.625,1.625,4
ZKQ09,2009-08-03 12:00,3,1.685,1.685,1.685,1.685,1
ZKQ09,2009-08-03 12:30,3,1.685,1.685,1.685,1.685,8
ZKQ09,2009-08-04 13:00,4,1.66,1.66,1.66,1.66,6
ZKQ09,2009-08-05 11:30,5,1.637,1.637,1.635,1.635,10
ZKQ09,2009-08-05 12:00,5,1.635,1.635,1.635,1.635,19