ZKQ10,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKQ10,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKQ10,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKQ10,2008-05-09 13:30,9,2.49,2.49,2.49,2.49,0
ZKQ10,2008-05-12 13:30,12,2.5,2.5,2.5,2.5,0
ZKQ10,2008-05-13 13:30,13,2.47,2.47,2.47,2.47,0
ZKQ10,2008-05-14 13:30,14,2.44,2.44,2.44,2.44,0
ZKQ10,2008-05-15 13:30,15,2.42,2.42,2.42,2.42,0
ZKQ10,2008-05-16 13:30,16,2.44,2.44,2.44,2.44,0
ZKQ10,2008-05-19 13:30,19,2.44,2.44,2.44,2.44,0
ZKQ10,2008-05-20 13:30,20,2.46,2.46,2.46,2.46,0
ZKQ10,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKQ10,2008-05-22 16:00,22,2.535,2.535,2.535,2.535,0
ZKQ10,2008-05-23 13:30,23,2.56,2.56,2.56,2.56,0
ZKQ10,2008-05-27 13:30,27,2.54,2.54,2.54,2.54,0
ZKQ10,2008-05-28 13:30,28,2.53,2.53,2.53,2.53,0
ZKQ10,2008-05-29 14:00,29,2.47,2.47,2.47,2.47,0
ZKQ10,2008-05-30 14:00,30,2.46,2.46,2.46,2.46,0
ZKQ10,2008-06-02 14:00,2,2.45,2.45,2.45,2.45,0
ZKQ10,2008-06-03 14:00,3,2.43,2.43,2.43,2.43,0
ZKQ10,2008-06-04 14:00,4,2.4,2.4,2.4,2.4,0
ZKQ10,2008-06-05 14:00,5,2.41,2.41,2.41,2.41,0
ZKQ10,2008-06-06 14:00,6,2.53,2.53,2.53,2.53,0
ZKQ10,2008-06-09 14:00,9,2.54,2.54,2.54,2.54,0
ZKQ10,2008-06-10 14:00,10,2.57,2.57,2.57,2.57,0
ZKQ10,2008-06-11 14:00,11,2.66,2.66,2.66,2.66,0
ZKQ10,2008-06-12 14:00,12,2.74,2.74,2.74,2.74,0
ZKQ10,2008-06-13 14:00,13,2.78,2.78,2.78,2.78,0
ZKQ10,2008-06-16 14:00,16,2.86,2.86,2.86,2.86,0
ZKQ10,2008-06-17 14:00,17,2.845,2.845,2.845,2.845,0
ZKQ10,2008-06-18 14:00,18,2.84,2.84,2.84,2.84,0
ZKQ10,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKQ10,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKQ10,2008-06-23 14:00,23,2.75,2.75,2.75,2.75,0
ZKQ10,2008-06-24 14:00,24,2.73,2.73,2.73,2.73,0
ZKQ10,2008-06-25 14:00,25,2.76,2.76,2.76,2.76,0
ZKQ10,2008-06-26 14:00,26,2.78,2.78,2.78,2.78,0
ZKQ10,2008-06-27 14:00,27,2.83,2.83,2.83,2.83,0
ZKQ10,2008-06-30 14:00,30,2.75,2.75,2.75,2.75,0
ZKQ10,2008-07-01 14:00,1,2.74,2.74,2.74,2.74,0
ZKQ10,2008-07-02 14:00,2,2.75,2.75,2.75,2.75,0
ZKQ10,2008-07-03 14:00,3,2.86,2.86,2.86,2.86,0
ZKQ10,2008-07-04 14:00,4,2.78,2.78,2.78,2.78,0
ZKQ10,2008-07-07 13:30,7,2.69,2.69,2.69,2.69,0
ZKQ10,2008-07-08 13:30,8,2.69,2.69,2.69,2.69,0
ZKQ10,2008-07-09 13:30,9,2.62,2.62,2.62,2.62,0
ZKQ10,2008-07-10 13:30,10,2.7,2.7,2.7,2.7,0
ZKQ10,2008-07-11 13:30,11,2.7,2.7,2.7,2.7,0
ZKQ10,2008-07-14 13:30,14,2.66,2.66,2.66,2.66,0
ZKQ10,2008-07-15 13:30,15,2.66,2.66,2.66,2.66,0
ZKQ10,2008-07-16 13:30,16,2.62,2.62,2.62,2.62,0
ZKQ10,2008-07-17 13:30,17,2.51,2.51,2.51,2.51,0
ZKQ10,2008-07-18 13:30,18,2.4,2.4,2.4,2.4,0
ZKQ10,2008-07-21 14:00,21,2.35,2.35,2.35,2.35,0
ZKQ10,2008-07-22 13:30,22,2.22,2.22,2.22,2.22,0
ZKQ10,2008-07-23 13:30,23,2.23,2.23,2.23,2.23,0
ZKQ10,2008-07-24 13:30,24,2.27,2.27,2.27,2.27,0
ZKQ10,2008-07-25 13:30,25,2.34,2.34,2.34,2.34,0
ZKQ10,2008-07-28 13:30,28,2.43,2.43,2.43,2.43,0
ZKQ10,2008-07-29 13:30,29,2.43,2.43,2.43,2.43,0
ZKQ10,2008-07-30 13:30,30,2.43,2.43,2.43,2.43,0
ZKQ10,2008-07-31 13:30,31,2.42,2.42,2.42,2.42,0
ZKQ10,2008-08-01 13:30,1,2.36,2.36,2.36,2.36,0
ZKQ10,2008-08-04 13:30,4,2.26,2.26,2.26,2.26,0
ZKQ10,2008-08-05 13:30,5,2.2,2.2,2.2,2.2,0
ZKQ10,2008-08-06 13:30,6,2.16,2.16,2.16,2.16,0
ZKQ10,2008-08-07 13:30,7,2.21,2.21,2.21,2.21,0
ZKQ10,2008-08-08 13:30,8,2.08,2.08,2.08,2.08,0
ZKQ10,2008-08-11 13:30,11,2.08,2.08,2.08,2.08,0
ZKQ10,2008-08-12 13:30,12,2.11,2.11,2.11,2.11,0
ZKQ10,2008-08-13 13:30,13,2.19,2.19,2.19,2.19,0
ZKQ10,2008-08-14 13:30,14,2.22,2.22,2.22,2.22,0
ZKQ10,2008-08-15 13:30,15,2.22,2.22,2.22,2.22,0
ZKQ10,2008-08-18 13:30,18,2.2,2.2,2.2,2.2,0
ZKQ10,2008-08-19 13:30,19,2.22,2.22,2.22,2.22,0
ZKQ10,2008-08-20 13:30,20,2.26,2.26,2.26,2.26,0
ZKQ10,2008-08-21 13:30,21,2.35,2.35,2.35,2.35,0
ZKQ10,2008-08-22 13:30,22,2.31,2.31,2.31,2.31,0
ZKQ10,2008-08-25 13:30,25,2.33,2.33,2.33,2.33,0
ZKQ10,2008-08-26 13:30,26,2.31,2.31,2.31,2.31,0
ZKQ10,2008-08-27 14:00,27,2.33,2.33,2.33,2.33,0
ZKQ10,2008-08-28 13:30,28,2.27,2.27,2.27,2.27,0
ZKQ10,2008-08-29 14:00,29,2.3,2.3,2.3,2.3,0
ZKQ10,2008-09-02 13:30,2,2.24,2.24,2.24,2.24,0
ZKQ10,2008-09-03 13:30,3,2.21,2.21,2.21,2.21,0
ZKQ10,2008-09-04 13:30,4,2.23,2.23,2.23,2.23,0
ZKQ10,2008-09-05 13:30,5,2.15,2.15,2.15,2.15,0
ZKQ10,2008-09-08 13:30,8,2.18,2.18,2.18,2.18,0
ZKQ10,2008-09-09 13:30,9,2.19,2.19,2.19,2.19,0
ZKQ10,2008-09-10 13:30,10,2.18,2.18,2.18,2.18,0
ZKQ10,2008-09-11 13:30,11,2.17,2.17,2.17,2.17,0
ZKQ10,2008-09-12 13:30,12,2.2,2.2,2.2,2.2,0
ZKQ10,2008-09-15 13:30,15,2.2,2.2,2.2,2.2,0
ZKQ10,2008-09-17 13:30,17,2.17,2.17,2.17,2.17,0
ZKQ10,2008-09-18 13:30,18,2.15,2.15,2.15,2.15,0
ZKQ10,2008-09-19 13:30,19,2.18,2.18,2.18,2.18,0
ZKQ10,2008-09-22 13:30,22,2.25,2.25,2.25,2.25,0
ZKQ10,2008-09-23 14:00,23,2.24,2.24,2.24,2.24,0
ZKQ10,2008-09-24 13:30,24,2.28,2.28,2.28,2.28,0
ZKQ10,2008-09-25 13:30,25,2.26,2.26,2.26,2.26,0
ZKQ10,2008-09-26 13:30,26,2.245,2.245,2.245,2.245,0
ZKQ10,2008-09-29 13:30,29,2.18,2.18,2.18,2.18,0
ZKQ10,2008-09-30 13:30,30,2.13,2.13,2.13,2.13,0
ZKQ10,2008-10-01 13:30,1,2.11,2.11,2.11,2.11,0
ZKQ10,2008-10-02 14:00,2,1.98,1.98,1.98,1.98,0
ZKQ10,2008-10-03 13:30,3,2.01,2.01,2.01,2.01,0
ZKQ10,2008-10-06 13:30,6,1.85,1.85,1.85,1.85,0
ZKQ10,2008-10-07 15:30,7,1.85,1.85,1.85,1.85,0
ZKQ10,2008-10-08 13:30,8,1.87,1.87,1.87,1.87,0
ZKQ10,2008-10-09 13:30,9,1.89,1.89,1.89,1.89,0
ZKQ10,2008-10-10 13:30,10,1.7,1.7,1.7,1.7,0
ZKQ10,2008-10-13 13:30,13,1.81,1.81,1.81,1.81,0
ZKQ10,2008-10-14 13:30,14,1.83,1.83,1.83,1.83,0
ZKQ10,2008-10-15 13:30,15,1.73,1.73,1.73,1.73,0
ZKQ10,2008-10-16 13:30,16,1.71,1.71,1.71,1.71,0
ZKQ10,2008-10-17 13:30,17,1.77,1.77,1.77,1.77,0
ZKQ10,2008-10-20 13:30,20,1.83,1.83,1.83,1.83,0
ZKQ10,2008-10-21 13:30,21,1.8,1.8,1.8,1.8,0
ZKQ10,2008-10-22 13:30,22,1.72,1.72,1.72,1.72,0
ZKQ10,2008-10-23 13:30,23,1.75,1.75,1.75,1.75,0
ZKQ10,2008-10-24 13:30,24,1.73,1.73,1.73,1.73,0
ZKQ10,2008-10-27 13:30,27,1.75,1.75,1.75,1.75,0
ZKQ10,2008-10-28 13:30,28,1.78,1.78,1.78,1.78,0
ZKQ10,2008-10-29 13:30,29,1.9,1.9,1.9,1.9,0
ZKQ10,2008-10-30 14:00,30,1.87,1.87,1.87,1.87,0
ZKQ10,2008-10-31 14:00,31,1.8,1.8,1.8,1.8,0
ZKQ10,2009-07-07 13:00,7,1.51,1.51,1.51,1.51,1
ZKQ10,2009-07-21 13:00,21,1.54,1.54,1.54,1.54,2
ZKQ10,2009-08-04 13:00,4,1.65,1.65,1.65,1.65,5
ZKQ10,2009-08-10 13:00,10,1.55,1.55,1.55,1.55,5
ZKQ10,2009-08-11 13:00,11,1.55,1.55,1.55,1.55,7
ZKQ10,2009-08-12 13:00,12,1.565,1.565,1.565,1.565,5
ZKQ10,2009-08-13 13:00,13,1.565,1.565,1.565,1.565,5
ZKQ10,2009-08-14 13:00,14,1.565,1.565,1.565,1.565,5
ZKQ10,2009-08-17 13:00,17,1.54,1.555,1.54,1.555,6
ZKQ10,2009-08-18 13:00,18,1.565,1.565,1.565,1.565,5
ZKQ10,2009-08-19 13:00,19,1.575,1.575,1.575,1.575,5
ZKQ10,2009-08-20 09:30,20,1.609,1.609,1.609,1.609,3
ZKQ10,2009-08-20 13:00,20,1.585,1.585,1.585,1.585,5
ZKQ10,2009-08-21 13:00,21,1.596,1.596,1.596,1.596,5
ZKQ10,2009-08-24 13:00,24,1.631,1.631,1.631,1.631,5
ZKQ10,2009-08-25 13:00,25,1.621,1.621,1.621,1.621,5
ZKQ10,2009-08-26 13:00,26,1.629,1.629,1.629,1.629,5
ZKQ10,2009-08-27 13:00,27,1.62,1.62,1.62,1.62,5
ZKQ10,2009-08-28 11:00,28,1.62,1.62,1.62,1.62,5
ZKQ10,2009-08-28 13:00,28,1.615,1.615,1.61,1.61,10
ZKQ10,2009-08-31 13:00,31,1.605,1.605,1.605,1.605,5
ZKQ10,2009-09-01 13:00,1,1.585,1.585,1.585,1.585,7
ZKQ10,2009-09-02 13:00,2,1.575,1.575,1.575,1.575,5
ZKQ10,2009-09-03 13:00,3,1.576,1.576,1.576,1.576,5
ZKQ10,2009-09-04 13:00,4,1.565,1.565,1.54,1.557,14
ZKQ10,2009-09-08 13:00,8,1.565,1.565,1.565,1.565,5
ZKQ10,2009-09-09 13:00,9,1.575,1.575,1.575,1.575,5
ZKQ10,2009-09-10 11:30,10,1.59,1.59,1.59,1.59,2
ZKQ10,2009-09-10 13:00,10,1.585,1.585,1.585,1.585,5
ZKQ10,2009-09-11 13:00,11,1.595,1.595,1.595,1.595,1
ZKQ10,2009-09-14 13:00,14,1.6,1.6,1.6,1.6,5
ZKQ10,2009-09-15 11:00,15,1.674,1.675,1.674,1.675,7
ZKQ10,2009-09-15 13:00,15,1.66,1.66,1.66,1.66,5
ZKQ10,2009-09-16 13:00,16,1.65,1.65,1.65,1.65,4
ZKQ10,2009-09-17 13:00,17,1.63,1.631,1.63,1.631,5
ZKQ10,2009-09-18 13:00,18,1.61,1.614,1.61,1.614,10
ZKQ10,2009-09-21 13:00,21,1.612,1.612,1.612,1.612,5
ZKQ10,2009-09-22 13:00,22,1.625,1.625,1.625,1.625,5
ZKQ10,2009-09-23 13:00,23,1.625,1.625,1.625,1.625,5
ZKQ10,2009-09-24 13:00,24,1.62,1.62,1.62,1.62,1
ZKQ10,2009-09-25 13:00,25,1.615,1.615,1.615,1.615,2
ZKQ10,2009-09-28 13:00,28,1.64,1.64,1.64,1.64,3
ZKQ10,2009-10-01 13:00,1,1.65,1.65,1.65,1.65,5
ZKQ10,2009-10-02 13:00,2,1.66,1.66,1.65,1.65,3
ZKQ10,2009-10-05 13:00,5,1.67,1.67,1.67,1.67,5
ZKQ10,2009-10-06 13:00,6,1.687,1.687,1.687,1.687,3
ZKQ10,2009-10-07 11:00,7,1.69,1.69,1.69,1.69,1
ZKQ10,2009-10-07 13:00,7,1.694,1.695,1.694,1.695,5
ZKQ10,2009-10-08 13:00,8,1.72,1.72,1.72,1.72,5
ZKQ10,2009-10-12 12:00,12,1.75,1.75,1.75,1.75,5
ZKQ10,2009-10-12 13:00,12,1.755,1.755,1.75,1.75,5
ZKQ10,2009-10-13 13:00,13,1.765,1.765,1.765,1.765,5
ZKQ10,2009-10-14 12:00,14,1.795,1.795,1.795,1.795,5
ZKQ10,2009-10-14 13:00,14,1.756,1.756,1.756,1.756,5
ZKQ10,2009-10-15 13:00,15,1.74,1.74,1.731,1.731,7
ZKQ10,2009-10-16 13:00,16,1.74,1.752,1.74,1.752,11
ZKQ10,2009-10-19 13:00,19,1.775,1.775,1.775,1.775,5
ZKQ10,2009-10-20 13:00,20,1.79,1.79,1.79,1.79,3
ZKQ10,2009-10-21 13:00,21,1.85,1.85,1.84,1.84,7
ZKQ10,2009-10-22 13:00,22,1.855,1.865,1.855,1.865,8
ZKQ10,2009-10-23 12:30,23,1.87,1.87,1.87,1.87,1
ZKQ10,2009-10-26 13:00,26,1.81,1.81,1.81,1.81,5
ZKQ10,2009-10-27 13:00,27,1.791,1.8,1.791,1.8,4
ZKQ10,2009-10-28 13:00,28,1.788,1.788,1.788,1.788,5
ZKQ10,2009-10-29 13:00,29,1.808,1.82,1.808,1.82,10
ZKQ10,2009-10-30 10:30,30,1.77,1.77,1.77,1.77,5
ZKQ10,2009-10-30 11:30,30,1.775,1.775,1.775,1.775,5
ZKQ10,2009-10-30 12:30,30,1.775,1.775,1.775,1.775,7
ZKQ10,2009-10-30 13:00,30,1.77,1.77,1.77,1.77,6
ZKQ10,2009-11-03 13:00,3,1.8,1.8,1.8,1.8,3
ZKQ10,2009-11-04 13:00,4,1.805,1.805,1.805,1.805,3
ZKQ10,2009-11-05 13:00,5,1.81,1.81,1.805,1.806,10
ZKQ10,2009-11-06 13:00,6,1.785,1.785,1.785,1.785,3
ZKQ10,2009-11-09 13:00,9,1.82,1.82,1.82,1.82,3
ZKQ10,2009-11-10 13:00,10,1.835,1.835,1.835,1.835,2
ZKQ10,2009-11-11 13:00,11,1.835,1.835,1.835,1.835,3
ZKQ10,2009-11-12 11:00,12,1.845,1.845,1.845,1.845,5
ZKQ10,2009-11-12 13:00,12,1.825,1.825,1.825,1.825,3
ZKQ10,2009-11-13 13:00,13,1.83,1.83,1.83,1.83,3
ZKQ10,2009-11-16 13:00,16,1.855,1.87,1.855,1.87,6
ZKQ10,2009-11-17 13:00,17,1.865,1.865,1.865,1.865,3
ZKQ10,2009-11-18 13:00,18,1.855,1.855,1.855,1.855,3
ZKQ10,2009-11-19 13:00,19,1.85,1.85,1.85,1.85,1
ZKQ10,2009-11-20 13:00,20,1.845,1.855,1.842,1.842,17
ZKQ10,2009-11-23 13:00,23,1.85,1.85,1.85,1.85,3
ZKQ10,2009-11-24 13:00,24,1.83,1.83,1.82,1.82,11
ZKQ10,2009-11-25 13:00,25,1.85,1.85,1.85,1.85,3
ZKQ10,2009-11-27 10:00,27,1.85,1.85,1.85,1.85,1
ZKQ10,2009-11-27 11:30,27,1.86,1.86,1.86,1.86,5
ZKQ10,2009-11-30 13:00,30,1.855,1.855,1.855,1.855,2
ZKQ10,2009-12-01 13:00,1,1.861,1.87,1.86,1.87,5
ZKQ10,2009-12-02 11:30,2,1.855,1.855,1.855,1.855,5
ZKQ10,2009-12-02 13:00,2,1.845,1.845,1.842,1.842,3
ZKQ10,2009-12-03 13:00,3,1.84,1.84,1.826,1.826,6
ZKQ10,2009-12-04 09:30,4,1.836,1.836,1.836,1.836,5
ZKQ10,2009-12-04 13:00,4,1.821,1.821,1.8,1.8,10
ZKQ10,2009-12-07 11:30,7,1.806,1.806,1.806,1.806,1
ZKQ10,2009-12-07 13:00,7,1.807,1.807,1.807,1.807,5
ZKQ10,2009-12-08 09:30,8,1.83,1.83,1.83,1.83,5
ZKQ10,2009-12-08 12:00,8,1.816,1.816,1.816,1.816,4
ZKQ10,2009-12-08 13:00,8,1.816,1.816,1.816,1.816,5
ZKQ10,2009-12-09 13:00,9,1.782,1.79,1.782,1.79,11
ZKQ10,2009-12-10 09:30,10,1.795,1.795,1.79,1.79,6
ZKQ10,2009-12-10 10:00,10,1.81,1.815,1.81,1.815,15
ZKQ10,2009-12-10 12:30,10,1.79,1.79,1.79,1.79,5
ZKQ10,2009-12-10 13:00,10,1.778,1.778,1.778,1.778,7
ZKQ10,2009-12-11 12:00,11,1.8,1.8,1.8,1.8,1
ZKQ10,2009-12-14 13:00,14,1.75,1.75,1.75,1.75,2
ZKQ10,2009-12-15 11:30,15,1.77,1.77,1.77,1.77,5
ZKQ10,2009-12-15 13:00,15,1.771,1.771,1.771,1.771,5
ZKQ10,2009-12-16 13:00,16,1.765,1.765,1.765,1.765,5
ZKQ10,2009-12-17 12:30,17,1.751,1.751,1.751,1.751,6
ZKQ10,2009-12-17 13:00,17,1.75,1.75,1.75,1.75,5
ZKQ10,2009-12-18 13:00,18,1.758,1.758,1.758,1.758,10
ZKQ10,2009-12-21 13:00,21,1.768,1.768,1.768,1.768,3
ZKQ10,2009-12-22 13:00,22,1.777,1.777,1.777,1.777,5
ZKQ10,2009-12-23 13:00,23,1.797,1.797,1.795,1.795,10
ZKQ10,2009-12-24 11:30,24,1.799,1.799,1.799,1.799,3
ZKQ10,2009-12-28 09:30,28,1.86,1.86,1.841,1.841,9
ZKQ10,2009-12-28 13:00,28,1.842,1.842,1.842,1.842,5
ZKQ10,2009-12-29 13:00,29,1.847,1.85,1.847,1.848,6
ZKQ10,2009-12-30 13:00,30,1.856,1.856,1.856,1.856,3
ZKQ10,2009-12-31 12:30,31,1.872,1.872,1.872,1.872,1
ZKQ10,2009-12-31 13:00,31,1.885,1.885,1.86,1.86,18
ZKQ10,2010-01-04 13:00,4,1.864,1.89,1.855,1.89,13
ZKQ10,2010-01-05 11:30,5,1.875,1.875,1.875,1.875,10
ZKQ10,2010-01-05 13:00,5,1.855,1.878,1.855,1.87,10
ZKQ10,2010-01-06 13:00,6,1.867,1.868,1.867,1.868,9
ZKQ10,2010-01-07 12:30,7,1.87,1.87,1.87,1.87,6
ZKQ10,2010-01-07 13:00,7,1.868,1.868,1.868,1.868,5
ZKQ10,2010-01-08 10:30,8,1.87,1.87,1.87,1.87,11
ZKQ10,2010-01-08 13:00,8,1.878,1.904,1.878,1.904,34
ZKQ10,2010-01-11 13:00,11,1.879,1.88,1.878,1.878,40
ZKQ10,2010-01-12 12:30,12,1.817,1.817,1.81,1.81,19
ZKQ10,2010-01-12 13:00,12,1.805,1.807,1.805,1.807,10
ZKQ10,2010-01-13 13:00,13,1.782,1.79,1.78,1.78,19
ZKQ10,2010-01-14 10:30,14,1.79,1.79,1.79,1.79,3
ZKQ10,2010-01-14 13:00,14,1.786,1.787,1.786,1.787,12
ZKQ10,2010-01-15 13:00,15,1.776,1.777,1.776,1.777,10
ZKQ10,2010-01-19 13:00,19,1.773,1.773,1.771,1.771,8
ZKQ10,2010-01-20 11:30,20,1.751,1.751,1.751,1.751,8
ZKQ10,2010-01-20 13:00,20,1.765,1.765,1.752,1.752,17
ZKQ10,2010-01-21 13:00,21,1.765,1.765,1.763,1.765,13
ZKQ10,2010-01-22 11:00,22,1.77,1.77,1.77,1.77,5
ZKQ10,2010-01-22 11:30,22,1.766,1.766,1.761,1.761,17
ZKQ10,2010-01-22 12:00,22,1.761,1.761,1.761,1.761,6
ZKQ10,2010-01-22 13:00,22,1.757,1.757,1.752,1.752,15
ZKQ10,2010-01-25 13:00,25,1.767,1.775,1.767,1.775,12
ZKQ10,2010-01-26 12:30,26,1.765,1.765,1.765,1.765,6
ZKQ10,2010-01-26 13:00,26,1.757,1.757,1.757,1.757,5
ZKQ10,2010-01-27 13:00,27,1.753,1.753,1.746,1.746,15
ZKQ10,2010-01-28 13:00,28,1.751,1.751,1.746,1.746,14
ZKQ10,2010-01-29 13:00,29,1.745,1.757,1.739,1.739,17
ZKQ10,2010-02-01 13:00,1,1.742,1.765,1.742,1.748,16
ZKQ10,2010-02-02 10:00,2,1.775,1.775,1.775,1.775,20
ZKQ10,2010-02-02 13:00,2,1.77,1.781,1.77,1.77,25
ZKQ10,2010-02-03 13:00,3,1.752,1.752,1.746,1.746,16
ZKQ10,2010-02-04 13:00,4,1.736,1.736,1.73,1.73,15
ZKQ10,2010-02-05 10:30,5,1.728,1.728,1.728,1.728,12
ZKQ10,2010-02-05 12:00,5,1.728,1.73,1.728,1.73,15
ZKQ10,2010-02-05 12:30,5,1.72,1.72,1.72,1.72,10
ZKQ10,2010-02-05 13:00,5,1.72,1.721,1.717,1.717,15
ZKQ10,2010-02-08 12:30,8,1.736,1.736,1.736,1.736,6
ZKQ10,2010-02-08 13:00,8,1.73,1.73,1.73,1.73,15
ZKQ10,2010-02-09 13:00,9,1.741,1.741,1.741,1.741,10
ZKQ10,2010-02-10 10:30,10,1.743,1.743,1.743,1.743,5
ZKQ10,2010-02-10 11:30,10,1.744,1.744,1.744,1.744,6
ZKQ10,2010-02-10 13:00,10,1.737,1.737,1.736,1.737,15
ZKQ10,2010-02-11 13:00,11,1.72,1.72,1.718,1.72,21
ZKQ10,2010-02-12 10:00,12,1.71,1.71,1.71,1.71,2
ZKQ10,2010-02-12 13:00,12,1.695,1.696,1.695,1.696,17
ZKQ10,2010-02-16 10:00,16,1.72,1.72,1.72,1.72,11
ZKQ10,2010-02-16 13:00,16,1.71,1.71,1.682,1.682,22
ZKQ10,2010-02-17 13:00,17,1.701,1.72,1.69,1.72,17
ZKQ10,2010-02-18 10:30,18,1.7,1.7,1.7,1.7,7
ZKQ10,2010-02-18 13:00,18,1.696,1.696,1.691,1.691,10
ZKQ10,2010-02-19 12:30,19,1.7,1.7,1.7,1.7,10
ZKQ10,2010-02-19 13:00,19,1.7,1.701,1.694,1.701,36
ZKQ10,2010-02-22 12:00,22,1.721,1.721,1.721,1.721,2
ZKQ10,2010-02-22 12:30,22,1.722,1.722,1.722,1.722,10
ZKQ10,2010-02-22 13:00,22,1.718,1.718,1.718,1.718,20
ZKQ10,2010-02-23 13:00,23,1.704,1.71,1.704,1.71,27
ZKQ10,2010-02-24 13:00,24,1.726,1.726,1.725,1.725,20
ZKQ10,2010-02-25 13:00,25,1.716,1.73,1.716,1.73,16
ZKQ10,2010-02-26 13:00,26,1.737,1.737,1.737,1.737,5
ZKQ10,2010-03-01 13:00,1,1.713,1.713,1.71,1.71,20
ZKQ10,2010-03-02 10:00,2,1.713,1.713,1.713,1.713,5
ZKQ10,2010-03-02 13:00,2,1.707,1.714,1.707,1.714,22
ZKQ10,2010-03-03 13:00,3,1.701,1.701,1.684,1.695,47
ZKQ10,2010-03-04 11:30,4,1.649,1.649,1.649,1.649,20
ZKQ10,2010-03-04 12:30,4,1.656,1.656,1.656,1.656,6
ZKQ10,2010-03-04 13:00,4,1.647,1.647,1.64,1.64,20
ZKQ10,2010-03-05 10:00,5,1.66,1.66,1.66,1.66,4
ZKQ10,2010-03-05 12:30,5,1.65,1.65,1.65,1.65,1
ZKQ10,2010-03-05 13:00,5,1.655,1.655,1.651,1.651,25
ZKQ10,2010-03-08 09:30,8,1.661,1.67,1.661,1.67,20
ZKQ10,2010-03-08 10:30,8,1.663,1.663,1.663,1.663,4
ZKQ10,2010-03-08 11:30,8,1.67,1.67,1.67,1.67,5
ZKQ10,2010-03-08 12:30,8,1.668,1.68,1.668,1.68,7
ZKQ10,2010-03-08 13:00,8,1.674,1.674,1.668,1.668,26
ZKQ10,2010-03-09 11:00,9,1.665,1.665,1.665,1.665,5
ZKQ10,2010-03-09 13:00,9,1.659,1.659,1.658,1.658,20
ZKQ10,2010-03-10 11:30,10,1.672,1.672,1.672,1.672,10
ZKQ10,2010-03-10 12:30,10,1.661,1.661,1.661,1.661,15
ZKQ10,2010-03-10 13:00,10,1.661,1.661,1.66,1.66,20
ZKQ10,2010-03-11 13:00,11,1.65,1.65,1.65,1.65,15
ZKQ10,2010-03-12 13:00,12,1.645,1.645,1.631,1.631,13
ZKQ10,2010-03-15 10:00,15,1.601,1.601,1.601,1.601,2
ZKQ10,2010-03-15 13:00,15,1.595,1.597,1.595,1.595,27
ZKQ10,2010-03-16 12:30,16,1.625,1.626,1.625,1.626,7
ZKQ10,2010-03-16 13:00,16,1.607,1.607,1.607,1.607,25
ZKQ10,2010-03-17 10:30,17,1.64,1.645,1.64,1.645,15
ZKQ10,2010-03-17 11:30,17,1.651,1.651,1.649,1.65,20
ZKQ10,2010-03-17 12:00,17,1.648,1.648,1.648,1.648,1
ZKQ10,2010-03-17 12:30,17,1.663,1.663,1.663,1.663,5
ZKQ10,2010-03-17 13:00,17,1.66,1.665,1.656,1.656,33
ZKQ10,2010-03-18 10:00,18,1.656,1.656,1.655,1.655,12
ZKQ10,2010-03-18 12:00,18,1.655,1.655,1.655,1.655,15
ZKQ10,2010-03-18 13:00,18,1.658,1.667,1.654,1.657,66
ZKQ10,2010-03-19 10:00,19,1.655,1.655,1.655,1.655,5
ZKQ10,2010-03-19 10:30,19,1.654,1.654,1.654,1.654,5
ZKQ10,2010-03-19 13:00,19,1.64,1.656,1.64,1.656,15
ZKQ10,2010-03-23 13:00,23,1.633,1.633,1.629,1.63,7
ZKQ10,2010-03-24 11:30,24,1.62,1.62,1.62,1.62,2
ZKQ10,2010-03-24 13:00,24,1.617,1.617,1.617,1.617,15
ZKQ10,2010-03-25 12:30,25,1.616,1.616,1.615,1.615,6
ZKQ10,2010-03-26 13:00,26,1.605,1.605,1.605,1.605,15
ZKQ10,2010-03-29 13:00,29,1.623,1.623,1.62,1.62,15
ZKQ10,2010-03-30 11:30,30,1.623,1.623,1.622,1.622,11
ZKQ10,2010-03-30 13:00,30,1.623,1.625,1.623,1.625,13
ZKQ10,2010-03-31 10:30,31,1.6,1.6,1.6,1.6,3
ZKQ10,2010-03-31 11:00,31,1.599,1.602,1.599,1.602,12
ZKQ10,2010-03-31 11:30,31,1.602,1.602,1.6,1.6,2
ZKQ10,2010-03-31 13:00,31,1.6,1.6,1.599,1.6,21
ZKQ10,2010-04-01 13:00,1,1.595,1.597,1.593,1.593,27
ZKQ10,2010-04-05 13:00,5,1.583,1.583,1.582,1.583,9
ZKQ10,2010-04-06 10:30,6,1.602,1.603,1.602,1.603,8
ZKQ10,2010-04-06 13:00,6,1.595,1.595,1.591,1.591,20
ZKQ10,2010-04-07 12:00,7,1.599,1.599,1.599,1.599,6
ZKQ10,2010-04-07 13:00,7,1.6,1.6,1.6,1.6,7
ZKQ10,2010-04-08 11:30,8,1.583,1.583,1.583,1.583,6
ZKQ10,2010-04-08 13:00,8,1.582,1.582,1.578,1.578,20
ZKQ10,2010-04-09 11:30,9,1.576,1.576,1.575,1.575,7
ZKQ10,2010-04-09 13:00,9,1.575,1.577,1.571,1.571,25
ZKQ10,2010-04-12 10:00,12,1.593,1.593,1.593,1.593,6
ZKQ10,2010-04-12 11:00,12,1.583,1.583,1.583,1.583,6
ZKQ10,2010-04-12 13:00,12,1.58,1.58,1.58,1.58,20
ZKQ10,2010-04-13 10:30,13,1.58,1.58,1.58,1.58,2
ZKQ10,2010-04-13 11:00,13,1.58,1.58,1.58,1.58,6
ZKQ10,2010-04-13 12:30,13,1.584,1.584,1.584,1.584,2
ZKQ10,2010-04-13 13:00,13,1.593,1.593,1.585,1.585,18
ZKQ10,2010-04-14 09:30,14,1.59,1.59,1.59,1.59,5
ZKQ10,2010-04-14 10:00,14,1.595,1.595,1.595,1.595,5
ZKQ10,2010-04-14 10:30,14,1.6,1.6,1.6,1.6,5
ZKQ10,2010-04-14 12:30,14,1.607,1.607,1.606,1.606,2
ZKQ10,2010-04-14 13:00,14,1.607,1.607,1.604,1.604,15
ZKQ10,2010-04-15 10:00,15,1.63,1.63,1.63,1.63,6
ZKQ10,2010-04-15 13:00,15,1.63,1.63,1.625,1.625,18
ZKQ10,2010-04-16 09:30,16,1.626,1.626,1.626,1.626,5
ZKQ10,2010-04-16 13:00,16,1.63,1.638,1.627,1.638,18
ZKQ10,2010-04-19 09:30,19,1.611,1.611,1.61,1.61,4
ZKQ10,2010-04-19 10:00,19,1.61,1.61,1.61,1.61,9
ZKQ10,2010-04-19 13:00,19,1.592,1.592,1.59,1.59,17
ZKQ10,2010-04-20 13:00,20,1.61,1.614,1.607,1.614,23
ZKQ10,2010-04-21 11:30,21,1.625,1.625,1.625,1.625,3
ZKQ10,2010-04-21 12:00,21,1.618,1.618,1.618,1.618,5
ZKQ10,2010-04-21 13:00,21,1.625,1.625,1.625,1.625,10
ZKQ10,2010-04-22 09:30,22,1.625,1.625,1.625,1.625,1
ZKQ10,2010-04-22 11:30,22,1.629,1.649,1.629,1.649,7
ZKQ10,2010-04-22 13:00,22,1.627,1.63,1.625,1.63,23
ZKQ10,2010-04-23 10:30,23,1.626,1.626,1.626,1.626,5
ZKQ10,2010-04-23 11:30,23,1.619,1.619,1.619,1.619,2
ZKQ10,2010-04-23 13:00,23,1.624,1.624,1.62,1.624,30
ZKQ10,2010-04-26 10:30,26,1.625,1.625,1.625,1.625,1
ZKQ10,2010-04-26 13:00,26,1.622,1.626,1.622,1.623,23
ZKQ10,2010-04-27 10:30,27,1.61,1.61,1.61,1.61,6
ZKQ10,2010-04-27 12:00,27,1.615,1.615,1.615,1.615,1
ZKQ10,2010-04-27 12:30,27,1.615,1.615,1.615,1.615,9
ZKQ10,2010-04-27 13:00,27,1.61,1.61,1.61,1.61,20
ZKQ10,2010-04-28 10:00,28,1.646,1.646,1.64,1.64,11
ZKQ10,2010-04-28 13:00,28,1.628,1.639,1.625,1.639,30
ZKQ10,2010-04-29 13:00,29,1.634,1.634,1.631,1.631,10
ZKQ10,2010-04-30 13:00,30,1.641,1.648,1.641,1.648,28
ZKQ10,2010-05-03 10:00,3,1.64,1.64,1.64,1.64,1
ZKQ10,2010-05-03 11:00,3,1.64,1.64,1.64,1.64,1
ZKQ10,2010-05-03 13:00,3,1.64,1.64,1.64,1.64,15
ZKQ10,2010-05-04 09:30,4,1.612,1.613,1.612,1.613,6
ZKQ10,2010-05-04 10:00,4,1.624,1.624,1.624,1.624,15
ZKQ10,2010-05-04 11:30,4,1.636,1.636,1.636,1.636,6
ZKQ10,2010-05-04 12:00,4,1.639,1.639,1.639,1.639,5
ZKQ10,2010-05-04 13:00,4,1.64,1.643,1.635,1.643,12
ZKQ10,2010-05-05 09:30,5,1.64,1.64,1.64,1.64,2
ZKQ10,2010-05-05 10:00,5,1.637,1.637,1.637,1.637,10
ZKQ10,2010-05-05 10:30,5,1.638,1.639,1.638,1.639,17
ZKQ10,2010-05-05 13:00,5,1.643,1.643,1.643,1.643,15
ZKQ10,2010-05-06 10:00,6,1.64,1.64,1.64,1.64,5
ZKQ10,2010-05-06 10:30,6,1.653,1.653,1.65,1.65,3
ZKQ10,2010-05-06 11:00,6,1.658,1.658,1.658,1.658,2
ZKQ10,2010-05-06 12:30,6,1.645,1.645,1.643,1.643,20
ZKQ10,2010-05-06 13:00,6,1.64,1.642,1.638,1.642,20
ZKQ10,2010-05-07 09:30,7,1.64,1.64,1.64,1.64,1
ZKQ10,2010-05-07 13:00,7,1.641,1.65,1.64,1.65,20
ZKQ10,2010-05-10 13:00,10,1.64,1.649,1.64,1.649,20
ZKQ10,2010-05-11 09:30,11,1.652,1.652,1.652,1.652,12
ZKQ10,2010-05-11 11:30,11,1.652,1.652,1.652,1.652,3
ZKQ10,2010-05-11 12:00,11,1.655,1.655,1.655,1.655,1
ZKQ10,2010-05-11 13:00,11,1.65,1.656,1.65,1.656,21
ZKQ10,2010-05-12 11:00,12,1.655,1.655,1.654,1.654,18
ZKQ10,2010-05-12 12:00,12,1.657,1.657,1.657,1.657,3
ZKQ10,2010-05-12 13:00,12,1.655,1.662,1.655,1.662,20
ZKQ10,2010-05-13 09:30,13,1.684,1.684,1.684,1.684,1
ZKQ10,2010-05-13 13:00,13,1.658,1.661,1.658,1.661,24
ZKQ10,2010-05-14 10:00,14,1.64,1.64,1.64,1.64,10
ZKQ10,2010-05-14 12:00,14,1.633,1.633,1.633,1.633,2
ZKQ10,2010-05-14 12:30,14,1.638,1.638,1.638,1.638,10
ZKQ10,2010-05-14 13:00,14,1.631,1.639,1.63,1.63,26
ZKQ10,2010-05-17 13:00,17,1.615,1.615,1.615,1.615,3
ZKQ10,2010-05-18 13:00,18,1.62,1.63,1.62,1.63,20
ZKQ10,2010-05-19 10:00,19,1.618,1.618,1.618,1.618,5
ZKQ10,2010-05-19 11:30,19,1.612,1.615,1.612,1.615,12
ZKQ10,2010-05-19 12:00,19,1.615,1.615,1.615,1.615,10
ZKQ10,2010-05-19 13:00,19,1.618,1.621,1.615,1.62,37
ZKQ10,2010-05-20 09:30,20,1.597,1.598,1.597,1.598,6
ZKQ10,2010-05-20 11:30,20,1.594,1.594,1.59,1.59,8
ZKQ10,2010-05-20 12:00,20,1.589,1.589,1.589,1.589,1
ZKQ10,2010-05-20 12:30,20,1.595,1.595,1.595,1.595,10
ZKQ10,2010-05-20 13:00,20,1.596,1.6,1.588,1.6,37
ZKQ10,2010-05-21 09:30,21,1.608,1.608,1.608,1.608,1
ZKQ10,2010-05-21 10:30,21,1.608,1.608,1.605,1.608,13
ZKQ10,2010-05-21 12:00,21,1.612,1.612,1.61,1.611,20
ZKQ10,2010-05-21 13:00,21,1.606,1.609,1.604,1.609,7
ZKQ10,2010-05-24 12:00,24,1.61,1.61,1.61,1.61,15
ZKQ10,2010-05-24 13:00,24,1.612,1.623,1.612,1.623,20
ZKQ10,2010-05-25 10:30,25,1.589,1.589,1.589,1.589,6
ZKQ10,2010-05-25 12:00,25,1.59,1.59,1.59,1.59,10
ZKQ10,2010-05-25 13:00,25,1.59,1.594,1.59,1.594,22
ZKQ10,2010-05-26 09:30,26,1.607,1.607,1.607,1.607,5
ZKQ10,2010-05-26 10:00,26,1.607,1.607,1.605,1.605,7
ZKQ10,2010-05-26 10:30,26,1.605,1.605,1.605,1.605,5
ZKQ10,2010-05-26 11:00,26,1.607,1.607,1.607,1.607,5
ZKQ10,2010-05-26 13:00,26,1.608,1.617,1.605,1.617,40
ZKQ10,2010-05-27 09:30,27,1.614,1.617,1.614,1.617,4
ZKQ10,2010-05-27 10:00,27,1.615,1.616,1.615,1.616,2
ZKQ10,2010-05-27 13:00,27,1.62,1.624,1.62,1.624,16
ZKQ10,2010-05-28 09:30,28,1.615,1.615,1.615,1.615,3
ZKQ10,2010-05-28 11:30,28,1.61,1.61,1.61,1.61,5
ZKQ10,2010-05-28 12:30,28,1.605,1.605,1.601,1.601,3
ZKQ10,2010-05-28 13:00,28,1.605,1.607,1.6,1.6,41
ZKQ10,2010-06-01 11:00,1,1.6,1.6,1.6,1.6,11
ZKQ10,2010-06-01 12:00,1,1.6,1.6,1.6,1.6,15
ZKQ10,2010-06-01 13:00,1,1.604,1.604,1.604,1.604,15
ZKQ10,2010-06-02 09:30,2,1.6,1.6,1.6,1.6,3
ZKQ10,2010-06-02 10:30,2,1.6,1.6,1.6,1.6,10
ZKQ10,2010-06-02 11:30,2,1.6,1.6,1.6,1.6,10
ZKQ10,2010-06-02 13:00,2,1.595,1.595,1.59,1.595,35
ZKQ10,2010-06-03 09:30,3,1.591,1.591,1.585,1.585,17
ZKQ10,2010-06-03 10:00,3,1.591,1.593,1.591,1.593,6
ZKQ10,2010-06-03 12:00,3,1.595,1.596,1.595,1.596,11
ZKQ10,2010-06-03 13:00,3,1.593,1.593,1.593,1.593,1
ZKQ10,2010-06-04 09:30,4,1.588,1.588,1.585,1.585,11
ZKQ10,2010-06-04 12:30,4,1.571,1.571,1.571,1.571,7
ZKQ10,2010-06-04 13:00,4,1.578,1.579,1.575,1.575,31
ZKQ10,2010-06-07 13:00,7,1.56,1.567,1.56,1.562,25
ZKQ10,2010-06-08 12:30,8,1.557,1.557,1.557,1.557,4
ZKQ10,2010-06-08 13:00,8,1.557,1.562,1.557,1.561,33
ZKQ10,2010-06-09 10:00,9,1.565,1.565,1.565,1.565,5
ZKQ10,2010-06-09 10:30,9,1.559,1.559,1.559,1.559,1
ZKQ10,2010-06-09 11:00,9,1.56,1.56,1.56,1.56,1
ZKQ10,2010-06-09 11:30,9,1.56,1.56,1.56,1.56,3
ZKQ10,2010-06-09 12:00,9,1.559,1.559,1.555,1.555,8
ZKQ10,2010-06-09 13:00,9,1.559,1.561,1.557,1.559,32
ZKQ10,2010-06-10 10:00,10,1.566,1.566,1.566,1.566,7
ZKQ10,2010-06-10 10:30,10,1.562,1.562,1.561,1.561,6
ZKQ10,2010-06-10 11:30,10,1.568,1.569,1.568,1.569,2
ZKQ10,2010-06-10 12:00,10,1.569,1.569,1.569,1.569,4
ZKQ10,2010-06-10 13:00,10,1.572,1.575,1.572,1.575,34
ZKQ10,2010-06-11 09:30,11,1.58,1.58,1.574,1.574,25
ZKQ10,2010-06-11 10:30,11,1.579,1.579,1.579,1.579,3
ZKQ10,2010-06-11 11:00,11,1.578,1.578,1.577,1.577,4
ZKQ10,2010-06-11 12:00,11,1.575,1.579,1.575,1.579,9
ZKQ10,2010-06-11 13:00,11,1.58,1.588,1.575,1.588,53
ZKQ10,2010-06-14 09:30,14,1.58,1.58,1.58,1.58,2
ZKQ10,2010-06-14 10:00,14,1.59,1.59,1.59,1.59,5
ZKQ10,2010-06-14 10:30,14,1.59,1.59,1.59,1.59,11
ZKQ10,2010-06-14 11:00,14,1.594,1.594,1.594,1.594,10
ZKQ10,2010-06-14 12:30,14,1.59,1.59,1.59,1.59,15
ZKQ10,2010-06-14 13:00,14,1.594,1.595,1.592,1.592,35
ZKQ10,2010-06-15 09:30,15,1.595,1.595,1.595,1.595,5
ZKQ10,2010-06-15 10:00,15,1.6,1.6,1.6,1.6,3
ZKQ10,2010-06-15 11:00,15,1.6,1.6,1.6,1.6,5
ZKQ10,2010-06-15 11:30,15,1.603,1.603,1.603,1.603,1
ZKQ10,2010-06-15 13:00,15,1.604,1.605,1.6,1.6,46
ZKQ10,2010-06-16 09:30,16,1.61,1.61,1.61,1.61,15
ZKQ10,2010-06-16 10:00,16,1.615,1.62,1.615,1.62,35
ZKQ10,2010-06-16 10:30,16,1.614,1.62,1.614,1.614,14
ZKQ10,2010-06-16 11:00,16,1.615,1.615,1.615,1.615,20
ZKQ10,2010-06-16 11:30,16,1.619,1.619,1.619,1.619,1
ZKQ10,2010-06-16 12:00,16,1.612,1.612,1.609,1.609,17
ZKQ10,2010-06-16 13:00,16,1.615,1.615,1.613,1.614,48
ZKQ10,2010-06-17 09:30,17,1.609,1.609,1.608,1.608,25
ZKQ10,2010-06-17 10:30,17,1.617,1.618,1.617,1.618,29
ZKQ10,2010-06-17 12:30,17,1.615,1.615,1.615,1.615,7
ZKQ10,2010-06-17 13:00,17,1.617,1.618,1.616,1.618,17
ZKQ10,2010-06-18 10:00,18,1.622,1.624,1.622,1.624,11
ZKQ10,2010-06-18 11:00,18,1.619,1.619,1.619,1.619,5
ZKQ10,2010-06-18 12:30,18,1.616,1.616,1.616,1.616,1
ZKQ10,2010-06-18 13:00,18,1.616,1.622,1.616,1.62,45
ZKQ10,2010-06-21 09:30,21,1.628,1.628,1.627,1.627,6
ZKQ10,2010-06-21 10:00,21,1.618,1.618,1.618,1.618,16
ZKQ10,2010-06-21 10:30,21,1.615,1.615,1.615,1.615,5
ZKQ10,2010-06-21 11:00,21,1.61,1.61,1.61,1.61,2
ZKQ10,2010-06-21 12:00,21,1.6,1.6,1.6,1.6,2
ZKQ10,2010-06-21 12:30,21,1.6,1.6,1.594,1.595,25
ZKQ10,2010-06-21 13:00,21,1.593,1.603,1.593,1.6,30
ZKQ10,2010-06-22 09:30,22,1.591,1.592,1.591,1.592,19
ZKQ10,2010-06-22 10:00,22,1.588,1.588,1.578,1.578,18
ZKQ10,2010-06-22 10:30,22,1.589,1.589,1.589,1.589,1
ZKQ10,2010-06-22 13:00,22,1.58,1.589,1.575,1.586,52
ZKQ10,2010-06-23 09:30,23,1.57,1.57,1.57,1.57,20
ZKQ10,2010-06-23 10:00,23,1.57,1.57,1.57,1.57,2
ZKQ10,2010-06-23 11:00,23,1.57,1.57,1.569,1.569,18
ZKQ10,2010-06-23 11:30,23,1.566,1.566,1.566,1.566,5
ZKQ10,2010-06-23 13:00,23,1.565,1.567,1.56,1.567,71
ZKQ10,2010-06-24 09:30,24,1.555,1.555,1.55,1.55,11
ZKQ10,2010-06-24 10:00,24,1.555,1.555,1.547,1.55,3
ZKQ10,2010-06-24 11:00,24,1.554,1.56,1.554,1.56,3
ZKQ10,2010-06-24 13:00,24,1.551,1.553,1.542,1.549,36
ZKQ10,2010-06-25 09:30,25,1.55,1.55,1.54,1.54,10
ZKQ10,2010-06-25 10:30,25,1.54,1.547,1.54,1.54,11
ZKQ10,2010-06-25 12:30,25,1.54,1.54,1.534,1.534,6
ZKQ10,2010-06-25 13:00,25,1.535,1.535,1.53,1.533,30
ZKQ10,2010-06-28 10:00,28,1.505,1.505,1.5,1.5,16
ZKQ10,2010-06-28 11:00,28,1.495,1.495,1.495,1.495,10
ZKQ10,2010-06-28 11:30,28,1.5,1.505,1.5,1.505,7
ZKQ10,2010-06-28 12:00,28,1.505,1.505,1.505,1.505,1
ZKQ10,2010-06-28 12:30,28,1.505,1.505,1.505,1.505,1
ZKQ10,2010-06-28 13:00,28,1.502,1.505,1.495,1.497,28
ZKQ10,2010-06-29 09:30,29,1.465,1.47,1.465,1.47,8
ZKQ10,2010-06-29 10:00,29,1.472,1.472,1.472,1.472,1
ZKQ10,2010-06-29 11:00,29,1.47,1.47,1.468,1.47,30
ZKQ10,2010-06-29 12:00,29,1.47,1.47,1.47,1.47,4
ZKQ10,2010-06-29 12:30,29,1.465,1.47,1.465,1.47,14
ZKQ10,2010-06-29 13:00,29,1.469,1.47,1.46,1.47,78
ZKQ10,2010-06-30 09:30,30,1.513,1.526,1.513,1.526,13
ZKQ10,2010-06-30 10:00,30,1.534,1.534,1.534,1.534,5
ZKQ10,2010-06-30 10:30,30,1.533,1.533,1.533,1.533,2
ZKQ10,2010-06-30 11:00,30,1.521,1.521,1.52,1.52,6
ZKQ10,2010-06-30 12:00,30,1.53,1.53,1.524,1.524,5
ZKQ10,2010-06-30 13:00,30,1.525,1.525,1.524,1.524,25
ZKQ10,2010-07-01 09:30,1,1.51,1.51,1.51,1.51,1
ZKQ10,2010-07-01 10:00,1,1.51,1.515,1.51,1.515,25
ZKQ10,2010-07-01 11:30,1,1.52,1.524,1.52,1.524,23
ZKQ10,2010-07-01 12:00,1,1.525,1.53,1.525,1.53,10
ZKQ10,2010-07-01 12:30,1,1.533,1.549,1.533,1.549,22
ZKQ10,2010-07-01 13:00,1,1.541,1.542,1.537,1.537,43
ZKQ10,2010-07-02 11:30,2,1.54,1.54,1.54,1.54,5
ZKQ10,2010-07-02 12:00,2,1.54,1.54,1.54,1.54,10
ZKQ10,2010-07-02 13:00,2,1.54,1.558,1.54,1.558,25
ZKQ10,2010-07-06 10:00,6,1.565,1.565,1.565,1.565,1
ZKQ10,2010-07-06 11:30,6,1.56,1.56,1.56,1.56,10
ZKQ10,2010-07-06 12:00,6,1.56,1.56,1.56,1.56,1
ZKQ10,2010-07-06 12:30,6,1.555,1.555,1.555,1.555,16
ZKQ10,2010-07-06 13:00,6,1.552,1.56,1.552,1.56,3
ZKQ10,2010-07-07 10:30,7,1.578,1.578,1.575,1.575,21
ZKQ10,2010-07-07 11:30,7,1.58,1.58,1.577,1.577,12
ZKQ10,2010-07-07 12:00,7,1.577,1.577,1.577,1.577,1
ZKQ10,2010-07-07 13:00,7,1.585,1.585,1.58,1.585,17
ZKQ10,2010-07-08 09:30,8,1.6,1.6,1.6,1.6,15
ZKQ10,2010-07-08 10:00,8,1.595,1.595,1.59,1.59,30
ZKQ10,2010-07-08 10:30,8,1.595,1.595,1.595,1.595,20
ZKQ10,2010-07-08 11:00,8,1.596,1.596,1.595,1.595,25
ZKQ10,2010-07-08 11:30,8,1.598,1.6,1.595,1.595,40
ZKQ10,2010-07-08 13:00,8,1.597,1.604,1.595,1.604,9
ZKQ10,2010-07-09 10:30,9,1.597,1.597,1.595,1.595,6
ZKQ10,2010-07-09 11:30,9,1.595,1.595,1.595,1.595,9
ZKQ10,2010-07-09 12:00,9,1.6,1.605,1.6,1.605,10
ZKQ10,2010-07-09 13:00,9,1.595,1.595,1.595,1.595,3
ZKQ10,2010-07-12 09:30,12,1.59,1.59,1.59,1.59,2
ZKQ10,2010-07-12 10:30,12,1.585,1.585,1.585,1.585,15
ZKQ10,2010-07-12 11:00,12,1.585,1.588,1.585,1.588,14
ZKQ10,2010-07-12 13:00,12,1.585,1.588,1.58,1.581,22
ZKQ10,2010-07-12 20:30,13,1.58,1.58,1.58,1.58,5
ZKQ10,2010-07-13 09:30,13,1.585,1.585,1.585,1.585,10
ZKQ10,2010-07-13 10:30,13,1.58,1.58,1.58,1.58,25
ZKQ10,2010-07-13 11:00,13,1.58,1.58,1.58,1.58,5
ZKQ10,2010-07-13 11:30,13,1.58,1.58,1.58,1.58,9
ZKQ10,2010-07-13 12:00,13,1.576,1.576,1.575,1.575,6
ZKQ10,2010-07-13 12:30,13,1.575,1.575,1.572,1.572,11
ZKQ10,2010-07-13 13:00,13,1.573,1.577,1.569,1.569,75
ZKQ10,2010-07-14 09:30,14,1.58,1.583,1.58,1.583,2
ZKQ10,2010-07-14 10:00,14,1.58,1.584,1.58,1.584,30
ZKQ10,2010-07-14 10:30,14,1.582,1.59,1.582,1.59,69
ZKQ10,2010-07-14 11:00,14,1.593,1.593,1.589,1.589,13
ZKQ10,2010-07-14 11:30,14,1.595,1.595,1.59,1.59,8
ZKQ10,2010-07-14 13:00,14,1.59,1.592,1.59,1.592,18
ZKQ10,2010-07-15 09:30,15,1.597,1.61,1.597,1.61,23
ZKQ10,2010-07-15 10:00,15,1.61,1.61,1.61,1.61,10
ZKQ10,2010-07-15 12:00,15,1.61,1.61,1.61,1.61,16
ZKQ10,2010-07-15 13:00,15,1.61,1.618,1.605,1.613,26
ZKQ10,2010-07-16 09:30,16,1.61,1.61,1.61,1.61,10
ZKQ10,2010-07-16 10:00,16,1.616,1.62,1.616,1.62,7
ZKQ10,2010-07-16 10:30,16,1.615,1.615,1.613,1.613,20
ZKQ10,2010-07-16 11:00,16,1.613,1.613,1.613,1.613,6
ZKQ10,2010-07-16 11:30,16,1.612,1.613,1.612,1.612,6
ZKQ10,2010-07-16 12:00,16,1.61,1.61,1.61,1.61,30
ZKQ10,2010-07-16 13:00,16,1.61,1.614,1.61,1.61,15
ZKQ10,2010-07-19 09:30,19,1.585,1.585,1.585,1.585,2
ZKQ10,2010-07-19 11:30,19,1.593,1.593,1.59,1.59,15
ZKQ10,2010-07-19 12:00,19,1.59,1.59,1.584,1.584,25
ZKQ10,2010-07-19 13:00,19,1.58,1.58,1.58,1.58,2
ZKQ10,2010-07-20 09:30,20,1.57,1.57,1.57,1.57,9
ZKQ10,2010-07-20 10:00,20,1.57,1.575,1.57,1.575,11
ZKQ10,2010-07-20 10:30,20,1.579,1.579,1.572,1.572,14
ZKQ10,2010-07-20 11:30,20,1.575,1.575,1.575,1.575,10
ZKQ10,2010-07-20 12:00,20,1.575,1.575,1.575,1.575,9
ZKQ10,2010-07-20 13:00,20,1.58,1.582,1.576,1.576,28
ZKQ10,2010-07-21 11:00,21,1.6,1.6,1.6,1.6,5
ZKQ10,2010-07-21 11:30,21,1.598,1.598,1.598,1.598,6
ZKQ10,2010-07-21 12:30,21,1.605,1.609,1.605,1.609,15
ZKQ10,2010-07-21 13:00,21,1.61,1.61,1.609,1.61,20
ZKQ10,2010-07-22 09:30,22,1.621,1.63,1.621,1.626,33
ZKQ10,2010-07-22 10:00,22,1.628,1.628,1.62,1.62,27
ZKQ10,2010-07-22 10:30,22,1.62,1.62,1.62,1.62,9
ZKQ10,2010-07-22 11:00,22,1.62,1.62,1.62,1.62,2
ZKQ10,2010-07-22 12:30,22,1.624,1.624,1.62,1.62,7
ZKQ10,2010-07-22 13:00,22,1.62,1.623,1.62,1.623,26
ZKQ10,2010-07-23 09:30,23,1.627,1.628,1.621,1.621,24
ZKQ10,2010-07-23 10:00,23,1.625,1.625,1.625,1.625,2
ZKQ10,2010-07-23 10:30,23,1.629,1.63,1.629,1.63,35
ZKQ10,2010-07-23 11:00,23,1.625,1.625,1.625,1.625,4
ZKQ10,2010-07-23 11:30,23,1.624,1.624,1.623,1.623,4
ZKQ10,2010-07-23 12:00,23,1.621,1.621,1.621,1.621,1
ZKQ10,2010-07-23 12:30,23,1.629,1.63,1.628,1.63,28
ZKQ10,2010-07-23 13:00,23,1.629,1.629,1.609,1.614,78
ZKQ10,2010-07-26 10:00,26,1.607,1.607,1.605,1.605,14
ZKQ10,2010-07-26 11:00,26,1.605,1.607,1.603,1.607,38
ZKQ10,2010-07-26 11:30,26,1.605,1.605,1.605,1.605,4
ZKQ10,2010-07-26 12:00,26,1.601,1.601,1.601,1.601,2
ZKQ10,2010-07-26 12:30,26,1.601,1.601,1.601,1.601,2
ZKQ10,2010-07-26 13:00,26,1.6,1.602,1.597,1.6,22
ZKQ10,2010-07-27 09:30,27,1.614,1.615,1.614,1.615,25
ZKQ10,2010-07-27 10:00,27,1.615,1.615,1.615,1.615,4
ZKQ10,2010-07-27 10:30,27,1.614,1.614,1.614,1.614,3
ZKQ10,2010-07-27 11:00,27,1.61,1.61,1.606,1.606,3
ZKQ10,2010-07-27 12:30,27,1.61,1.61,1.61,1.61,2
ZKQ10,2010-07-27 13:00,27,1.61,1.616,1.608,1.608,37
ZKQ10,2010-07-28 09:30,28,1.619,1.633,1.615,1.63,31
ZKQ10,2010-07-28 10:00,28,1.639,1.639,1.635,1.635,7
ZKQ10,2010-07-28 10:30,28,1.635,1.635,1.635,1.635,5
ZKQ10,2010-07-28 11:00,28,1.635,1.64,1.635,1.64,10
ZKQ10,2010-07-28 12:30,28,1.64,1.64,1.64,1.64,2
ZKQ10,2010-07-28 13:00,28,1.64,1.644,1.64,1.641,9
ZKQ10,2010-07-29 09:30,29,1.665,1.665,1.665,1.665,5
ZKQ10,2010-07-29 10:00,29,1.66,1.668,1.66,1.668,3
ZKQ10,2010-07-29 10:30,29,1.666,1.666,1.665,1.665,5
ZKQ10,2010-07-29 11:00,29,1.663,1.663,1.658,1.658,3
ZKQ10,2010-07-29 11:30,29,1.66,1.66,1.657,1.657,8
ZKQ10,2010-07-29 13:00,29,1.662,1.668,1.662,1.668,12
ZKQ10,2010-07-30 09:30,30,1.7,1.7,1.7,1.7,3
ZKQ10,2010-07-30 10:00,30,1.695,1.695,1.695,1.695,3
ZKQ10,2010-07-30 10:30,30,1.69,1.69,1.69,1.69,2
ZKQ10,2010-07-30 11:00,30,1.695,1.695,1.69,1.69,14
ZKQ10,2010-07-30 11:30,30,1.695,1.695,1.695,1.695,3
ZKQ10,2010-07-30 12:00,30,1.695,1.7,1.695,1.7,9
ZKQ10,2010-07-30 13:00,30,1.7,1.706,1.7,1.705,25
ZKQ10,2010-08-02 09:30,2,1.72,1.72,1.72,1.72,2
ZKQ10,2010-08-02 11:00,2,1.725,1.725,1.725,1.725,10
ZKQ10,2010-08-02 11:30,2,1.721,1.721,1.72,1.72,39
ZKQ10,2010-08-02 12:00,2,1.72,1.72,1.72,1.72,10
ZKQ10,2010-08-02 12:30,2,1.72,1.72,1.72,1.72,20
ZKQ10,2010-08-02 13:00,2,1.715,1.72,1.715,1.72,14
ZKQ10,2010-08-03 09:30,3,1.71,1.71,1.71,1.71,8
ZKQ10,2010-08-03 10:00,3,1.715,1.715,1.715,1.715,10
ZKQ10,2010-08-03 13:00,3,1.739,1.739,1.739,1.739,1
ZKQ10,2010-08-04 11:30,4,1.745,1.745,1.745,1.745,10