ZKX09,2008-05-05 13:00,5,2.41,2.41,2.41,2.41,0
ZKX09,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKX09,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKX09,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKX09,2008-05-09 13:30,9,2.51,2.51,2.51,2.51,0
ZKX09,2008-05-12 13:30,12,2.53,2.53,2.53,2.53,0
ZKX09,2008-05-13 13:30,13,2.5,2.5,2.5,2.5,0
ZKX09,2008-05-14 13:30,14,2.47,2.47,2.47,2.47,0
ZKX09,2008-05-15 13:30,15,2.45,2.45,2.45,2.45,0
ZKX09,2008-05-16 13:30,16,2.47,2.47,2.47,2.47,0
ZKX09,2008-05-19 13:30,19,2.47,2.47,2.47,2.47,0
ZKX09,2008-05-20 13:30,20,2.48,2.48,2.48,2.48,0
ZKX09,2008-05-21 10:30,21,2.53,2.53,2.53,2.53,0
ZKX09,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKX09,2008-05-22 13:00,22,2.535,2.535,2.535,2.535,0
ZKX09,2008-05-22 13:30,22,2.535,2.535,2.535,2.535,0
ZKX09,2008-05-23 13:30,23,2.54,2.54,2.54,2.54,0
ZKX09,2008-05-27 13:30,27,2.525,2.525,2.525,2.525,0
ZKX09,2008-05-28 13:00,28,2.5,2.5,2.5,2.5,0
ZKX09,2008-05-28 13:30,28,2.5,2.5,2.5,2.5,0
ZKX09,2008-05-29 13:00,29,2.45,2.45,2.45,2.45,0
ZKX09,2008-05-29 14:00,29,2.45,2.45,2.45,2.45,0
ZKX09,2008-05-30 13:00,30,2.45,2.45,2.45,2.45,0
ZKX09,2008-05-30 14:00,30,2.45,2.45,2.45,2.45,0
ZKX09,2008-06-02 14:00,2,2.44,2.44,2.44,2.44,0
ZKX09,2008-06-03 14:00,3,2.38,2.38,2.38,2.38,0
ZKX09,2008-06-04 14:00,4,2.36,2.36,2.36,2.36,0
ZKX09,2008-06-05 12:30,5,2.4,2.4,2.4,2.4,0
ZKX09,2008-06-05 13:00,5,2.4,2.4,2.4,2.4,0
ZKX09,2008-06-05 14:00,5,2.4,2.4,2.4,2.4,0
ZKX09,2008-06-06 12:00,6,2.52,2.52,2.52,2.52,0
ZKX09,2008-06-06 13:00,6,2.5,2.5,2.5,2.5,0
ZKX09,2008-06-06 14:00,6,2.5,2.5,2.5,2.5,0
ZKX09,2008-06-09 14:00,9,2.52,2.52,2.52,2.52,0
ZKX09,2008-06-10 12:00,10,2.55,2.55,2.55,2.55,0
ZKX09,2008-06-10 13:00,10,2.55,2.55,2.55,2.55,0
ZKX09,2008-06-10 14:00,10,2.55,2.55,2.55,2.55,0
ZKX09,2008-06-11 14:00,11,2.64,2.64,2.64,2.64,0
ZKX09,2008-06-12 13:00,12,2.72,2.72,2.72,2.72,0
ZKX09,2008-06-12 14:00,12,2.72,2.72,2.72,2.72,0
ZKX09,2008-06-13 14:00,13,2.76,2.76,2.76,2.76,0
ZKX09,2008-06-16 14:00,16,2.83,2.83,2.83,2.83,0
ZKX09,2008-06-17 14:00,17,2.825,2.825,2.825,2.825,0
ZKX09,2008-06-18 14:00,18,2.83,2.83,2.83,2.83,0
ZKX09,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKX09,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKX09,2008-06-23 14:00,23,2.77,2.77,2.77,2.77,0
ZKX09,2008-06-24 14:00,24,2.73,2.73,2.73,2.73,0
ZKX09,2008-06-25 14:00,25,2.79,2.79,2.79,2.79,0
ZKX09,2008-06-26 14:00,26,2.8,2.8,2.8,2.8,0
ZKX09,2008-06-27 14:00,27,2.84,2.84,2.84,2.84,0
ZKX09,2008-06-30 14:00,30,2.77,2.77,2.77,2.77,0
ZKX09,2008-07-01 14:00,1,2.76,2.76,2.76,2.76,0
ZKX09,2008-07-02 14:00,2,2.75,2.75,2.75,2.75,0
ZKX09,2008-07-03 14:00,3,2.86,2.86,2.86,2.86,0
ZKX09,2008-07-04 14:00,4,2.81,2.81,2.81,2.81,0
ZKX09,2008-07-07 13:30,7,2.72,2.72,2.72,2.72,0
ZKX09,2008-07-08 13:30,8,2.72,2.72,2.72,2.72,0
ZKX09,2008-07-09 13:00,9,2.63,2.63,2.63,2.63,0
ZKX09,2008-07-09 13:30,9,2.64,2.64,2.64,2.64,0
ZKX09,2008-07-10 13:30,10,2.7,2.7,2.7,2.7,0
ZKX09,2008-07-11 13:30,11,2.7,2.7,2.7,2.7,0
ZKX09,2008-07-14 13:30,14,2.67,2.67,2.67,2.67,0
ZKX09,2008-07-15 13:30,15,2.67,2.67,2.67,2.67,0
ZKX09,2008-07-16 13:30,16,2.6,2.6,2.6,2.6,0
ZKX09,2008-07-17 13:30,17,2.5,2.5,2.5,2.5,0
ZKX09,2008-07-18 13:30,18,2.39,2.39,2.39,2.39,0
ZKX09,2008-07-21 12:00,21,2.35,2.35,2.35,2.35,0
ZKX09,2008-07-21 13:00,21,2.33,2.33,2.33,2.33,0
ZKX09,2008-07-21 13:30,21,2.33,2.33,2.33,2.33,0
ZKX09,2008-07-22 13:00,22,2.22,2.22,2.22,2.22,0
ZKX09,2008-07-22 13:30,22,2.22,2.22,2.22,2.22,0
ZKX09,2008-07-23 13:00,23,2.24,2.24,2.24,2.24,0
ZKX09,2008-07-23 13:30,23,2.24,2.24,2.24,2.24,0
ZKX09,2008-07-24 13:30,24,2.28,2.28,2.28,2.28,0
ZKX09,2008-07-25 13:30,25,2.35,2.35,2.35,2.35,0
ZKX09,2008-07-28 13:30,28,2.44,2.44,2.44,2.44,0
ZKX09,2008-07-29 13:00,29,2.44,2.44,2.44,2.44,0
ZKX09,2008-07-29 13:30,29,2.44,2.44,2.44,2.44,0
ZKX09,2008-07-30 13:30,30,2.44,2.44,2.44,2.44,0
ZKX09,2008-07-31 13:00,31,2.43,2.43,2.43,2.43,0
ZKX09,2008-07-31 13:30,31,2.43,2.43,2.43,2.43,0
ZKX09,2008-08-01 13:00,1,2.375,2.375,2.375,2.375,0
ZKX09,2008-08-01 13:30,1,2.375,2.375,2.375,2.375,0
ZKX09,2008-08-04 13:30,4,2.25,2.25,2.25,2.25,0
ZKX09,2008-08-05 13:30,5,2.19,2.19,2.19,2.19,0
ZKX09,2008-08-06 12:30,6,2.13,2.13,2.13,2.13,0
ZKX09,2008-08-06 13:00,6,2.15,2.15,2.15,2.15,0
ZKX09,2008-08-06 13:30,6,2.15,2.15,2.15,2.15,0
ZKX09,2008-08-07 13:00,7,2.2,2.25,2.2,2.25,0
ZKX09,2008-08-07 13:30,7,2.233,2.233,2.233,2.233,0
ZKX09,2008-08-08 10:00,8,2.09,2.09,2.08,2.08,0
ZKX09,2008-08-08 13:00,8,2.07,2.07,2.07,2.07,0
ZKX09,2008-08-08 13:30,8,2.07,2.07,2.07,2.07,0
ZKX09,2008-08-11 13:30,11,2.07,2.07,2.07,2.07,0
ZKX09,2008-08-12 13:30,12,2.1,2.1,2.1,2.1,0
ZKX09,2008-08-13 13:00,13,2.18,2.18,2.18,2.18,0
ZKX09,2008-08-13 13:30,13,2.18,2.18,2.18,2.18,0
ZKX09,2008-08-14 13:00,14,2.22,2.22,2.22,2.22,0
ZKX09,2008-08-14 13:30,14,2.22,2.22,2.22,2.22,0
ZKX09,2008-08-15 13:30,15,2.22,2.22,2.22,2.22,0
ZKX09,2008-08-18 13:30,18,2.18,2.18,2.18,2.18,0
ZKX09,2008-08-19 13:00,19,2.2,2.2,2.2,2.2,0
ZKX09,2008-08-19 13:30,19,2.2,2.2,2.2,2.2,0
ZKX09,2008-08-20 13:00,20,2.26,2.26,2.26,2.26,0
ZKX09,2008-08-20 13:30,20,2.26,2.26,2.26,2.26,0
ZKX09,2008-08-21 13:00,21,2.34,2.34,2.34,2.34,0
ZKX09,2008-08-21 13:30,21,2.34,2.34,2.34,2.34,0
ZKX09,2008-08-22 13:30,22,2.3,2.3,2.3,2.3,0
ZKX09,2008-08-25 13:00,25,2.32,2.32,2.32,2.32,0
ZKX09,2008-08-25 13:30,25,2.32,2.32,2.32,2.32,0
ZKX09,2008-08-26 13:30,26,2.3,2.3,2.3,2.3,0
ZKX09,2008-08-27 13:00,27,2.32,2.32,2.32,2.32,0
ZKX09,2008-08-27 13:30,27,2.32,2.32,2.32,2.32,0
ZKX09,2008-08-28 13:30,28,2.26,2.26,2.26,2.26,0
ZKX09,2008-08-29 10:00,29,2.3,2.3,2.3,2.3,0
ZKX09,2008-08-29 14:00,29,2.3,2.3,2.3,2.3,0
ZKX09,2008-09-02 10:00,2,2.22,2.22,2.22,2.22,0
ZKX09,2008-09-02 10:30,2,2.22,2.22,2.22,2.22,0
ZKX09,2008-09-02 13:30,2,2.23,2.23,2.23,2.23,0
ZKX09,2008-09-03 13:30,3,2.22,2.22,2.22,2.22,0
ZKX09,2008-09-04 13:00,4,2.215,2.215,2.215,2.215,0
ZKX09,2008-09-04 13:30,4,2.215,2.215,2.215,2.215,0
ZKX09,2008-09-05 13:30,5,2.14,2.14,2.14,2.14,0
ZKX09,2008-09-08 12:30,8,2.155,2.155,2.155,2.155,0
ZKX09,2008-09-08 13:00,8,2.17,2.17,2.15,2.17,0
ZKX09,2008-09-08 13:30,8,2.163,2.163,2.163,2.163,0
ZKX09,2008-09-09 09:30,9,2.13,2.13,2.13,2.13,0
ZKX09,2008-09-09 10:30,9,2.145,2.145,2.145,2.145,0
ZKX09,2008-09-09 13:00,9,2.17,2.17,2.17,2.17,0
ZKX09,2008-09-09 13:30,9,2.17,2.17,2.17,2.17,0
ZKX09,2008-09-10 12:30,10,2.17,2.175,2.17,2.175,0
ZKX09,2008-09-10 13:30,10,2.175,2.175,2.175,2.175,0
ZKX09,2008-09-11 13:30,11,2.15,2.15,2.15,2.15,0
ZKX09,2008-09-12 13:00,12,2.2,2.2,2.2,2.2,0
ZKX09,2008-09-12 13:30,12,2.2,2.2,2.2,2.2,0
ZKX09,2008-09-15 13:00,15,2.18,2.18,2.18,2.18,0
ZKX09,2008-09-15 13:30,15,2.18,2.18,2.18,2.18,0
ZKX09,2008-09-16 13:00,16,2.12,2.12,2.12,2.12,0
ZKX09,2008-09-17 13:00,17,2.15,2.19,2.15,2.19,0
ZKX09,2008-09-17 13:30,17,2.163,2.163,2.163,2.163,0
ZKX09,2008-09-18 13:00,18,2.13,2.13,2.13,2.13,0
ZKX09,2008-09-18 13:30,18,2.13,2.13,2.13,2.13,0
ZKX09,2008-09-19 13:00,19,2.17,2.185,2.17,2.185,0
ZKX09,2008-09-19 13:30,19,2.175,2.175,2.175,2.175,0
ZKX09,2008-09-22 13:00,22,2.205,2.205,2.205,2.205,0
ZKX09,2008-09-22 13:30,22,2.24,2.24,2.24,2.24,0
ZKX09,2008-09-23 13:00,23,2.21,2.21,2.21,2.21,0
ZKX09,2008-09-23 13:30,23,2.21,2.21,2.21,2.21,0
ZKX09,2008-09-24 12:00,24,2.25,2.25,2.24,2.24,0
ZKX09,2008-09-24 13:00,24,2.26,2.26,2.26,2.26,0
ZKX09,2008-09-24 13:30,24,2.26,2.26,2.26,2.26,0
ZKX09,2008-09-25 13:00,25,2.241,2.25,2.241,2.25,0
ZKX09,2008-09-25 13:30,25,2.246,2.246,2.246,2.246,0
ZKX09,2008-09-26 13:00,26,2.225,2.225,2.225,2.225,0
ZKX09,2008-09-26 13:30,26,2.225,2.225,2.225,2.225,0
ZKX09,2008-09-29 11:00,29,2.17,2.17,2.17,2.17,0
ZKX09,2008-09-29 13:00,29,2.151,2.151,2.151,2.151,0
ZKX09,2008-09-29 13:30,29,2.151,2.151,2.151,2.151,0
ZKX09,2008-09-30 12:00,30,2.12,2.125,2.12,2.125,0
ZKX09,2008-09-30 13:00,30,2.092,2.092,2.092,2.092,0
ZKX09,2008-09-30 13:30,30,2.092,2.092,2.092,2.092,0
ZKX09,2008-10-01 13:30,1,2.09,2.09,2.09,2.09,0
ZKX09,2008-10-02 13:00,2,1.96,1.96,1.96,1.96,0
ZKX09,2008-10-02 13:30,2,1.96,1.96,1.96,1.96,0
ZKX09,2008-10-03 12:30,3,2,2,2,2,0
ZKX09,2008-10-03 13:00,3,2,2,1.98,1.99,0
ZKX09,2008-10-03 13:30,3,1.992,1.992,1.992,1.992,0
ZKX09,2008-10-06 13:00,6,1.84,1.84,1.81,1.81,0
ZKX09,2008-10-06 13:30,6,1.83,1.83,1.83,1.83,0
ZKX09,2008-10-07 13:00,7,1.825,1.825,1.825,1.825,0
ZKX09,2008-10-07 15:30,7,1.825,1.825,1.825,1.825,0
ZKX09,2008-10-08 13:00,8,1.85,1.85,1.85,1.85,0
ZKX09,2008-10-08 13:30,8,1.85,1.85,1.85,1.85,0
ZKX09,2008-10-09 13:30,9,1.87,1.87,1.87,1.87,0
ZKX09,2008-10-10 13:00,10,1.66,1.66,1.66,1.66,0
ZKX09,2008-10-10 13:30,10,1.66,1.66,1.66,1.66,0
ZKX09,2008-10-13 13:00,13,1.76,1.76,1.76,1.76,0
ZKX09,2008-10-13 13:30,13,1.76,1.76,1.76,1.76,0
ZKX09,2008-10-14 13:00,14,1.775,1.775,1.775,1.775,0
ZKX09,2008-10-14 13:30,14,1.775,1.775,1.775,1.775,0
ZKX09,2008-10-15 13:00,15,1.7,1.7,1.7,1.7,0
ZKX09,2008-10-15 13:30,15,1.7,1.7,1.7,1.7,0
ZKX09,2008-10-16 13:00,16,1.69,1.69,1.69,1.69,0
ZKX09,2008-10-16 13:30,16,1.69,1.69,1.69,1.69,0
ZKX09,2008-10-17 13:00,17,1.755,1.79,1.755,1.755,0
ZKX09,2008-10-17 13:30,17,1.767,1.767,1.767,1.767,0
ZKX09,2008-10-20 13:00,20,1.8,1.85,1.8,1.85,0
ZKX09,2008-10-20 13:30,20,1.842,1.842,1.842,1.842,0
ZKX09,2008-10-21 13:00,21,1.79,1.79,1.79,1.79,0
ZKX09,2008-10-21 13:30,21,1.79,1.79,1.79,1.79,0
ZKX09,2008-10-22 13:00,22,1.695,1.73,1.695,1.695,0
ZKX09,2008-10-22 13:30,22,1.704,1.704,1.704,1.704,0
ZKX09,2008-10-23 10:00,23,1.77,1.77,1.77,1.77,0
ZKX09,2008-10-23 11:00,23,1.77,1.77,1.77,1.77,0
ZKX09,2008-10-23 13:00,23,1.72,1.72,1.72,1.72,0
ZKX09,2008-10-23 13:30,23,1.72,1.72,1.72,1.72,0
ZKX09,2008-10-24 13:00,24,1.725,1.725,1.72,1.72,0
ZKX09,2008-10-24 13:30,24,1.722,1.722,1.722,1.722,0
ZKX09,2008-10-27 13:00,27,1.745,1.745,1.745,1.745,0
ZKX09,2008-10-27 13:30,27,1.745,1.745,1.745,1.745,0
ZKX09,2008-10-28 13:00,28,1.76,1.76,1.76,1.76,0
ZKX09,2008-10-28 13:30,28,1.76,1.76,1.76,1.76,0
ZKX09,2008-10-29 13:00,29,1.87,1.87,1.87,1.87,0
ZKX09,2008-10-29 13:30,29,1.88,1.88,1.88,1.88,0
ZKX09,2008-10-30 13:00,30,1.86,1.86,1.86,1.86,0
ZKX09,2008-10-30 13:30,30,1.86,1.86,1.86,1.86,0
ZKX09,2008-10-31 12:30,31,1.82,1.82,1.82,1.82,0
ZKX09,2008-10-31 13:00,31,1.8,1.825,1.76,1.825,0
ZKX09,2008-10-31 13:30,31,1.801,1.801,1.801,1.801,0
ZKX09,2008-11-04 13:00,4,1.85,1.885,1.85,1.885,2
ZKX09,2008-11-05 13:00,5,1.811,1.811,1.8,1.81,7
ZKX09,2008-11-06 10:00,6,1.76,1.76,1.76,1.76,10
ZKX09,2008-11-07 13:00,7,1.769,1.769,1.735,1.769,5
ZKX09,2008-11-10 13:00,10,1.788,1.788,1.788,1.788,1
ZKX09,2008-11-11 13:00,11,1.73,1.73,1.73,1.73,5
ZKX09,2008-11-12 13:00,12,1.69,1.725,1.69,1.725,12
ZKX09,2008-11-13 13:00,13,1.72,1.72,1.71,1.71,10
ZKX09,2008-11-17 13:00,17,1.77,1.77,1.77,1.77,5
ZKX09,2008-11-19 13:00,19,1.78,1.78,1.78,1.78,5
ZKX09,2008-11-20 13:00,20,1.73,1.73,1.73,1.73,2
ZKX09,2008-11-21 12:30,21,1.63,1.63,1.63,1.63,6
ZKX09,2008-11-21 13:00,21,1.66,1.66,1.66,1.66,2
ZKX09,2008-11-25 13:00,25,1.69,1.69,1.68,1.68,5
ZKX09,2008-11-26 13:00,26,1.71,1.71,1.71,1.71,3
ZKX09,2008-11-28 11:30,28,1.68,1.68,1.68,1.68,5
ZKX09,2008-12-02 13:00,2,1.625,1.625,1.625,1.625,20
ZKX09,2008-12-04 13:00,4,1.6,1.605,1.565,1.605,9
ZKX09,2008-12-05 13:00,5,1.48,1.538,1.48,1.5,14
ZKX09,2008-12-08 13:00,8,1.57,1.57,1.57,1.57,3
ZKX09,2008-12-09 13:00,9,1.55,1.55,1.55,1.55,5
ZKX09,2008-12-10 13:00,10,1.6,1.6,1.6,1.6,5
ZKX09,2008-12-11 13:00,11,1.63,1.65,1.63,1.65,8
ZKX09,2008-12-12 13:00,12,1.65,1.69,1.65,1.69,12
ZKX09,2008-12-15 13:00,15,1.67,1.67,1.67,1.67,5
ZKX09,2008-12-16 13:00,16,1.71,1.71,1.71,1.71,5
ZKX09,2008-12-18 13:00,18,1.711,1.711,1.71,1.71,6
ZKX09,2008-12-19 13:00,19,1.7,1.701,1.7,1.701,6
ZKX09,2008-12-22 13:00,22,1.7,1.7,1.7,1.7,2
ZKX09,2008-12-23 13:00,23,1.72,1.73,1.72,1.73,7
ZKX09,2008-12-24 11:30,24,1.71,1.71,1.71,1.71,5
ZKX09,2008-12-26 13:00,26,1.77,1.77,1.77,1.77,5
ZKX09,2008-12-29 11:00,29,1.77,1.77,1.77,1.77,5
ZKX09,2008-12-29 13:00,29,1.72,1.72,1.72,1.72,5
ZKX09,2008-12-30 13:00,30,1.72,1.72,1.72,1.72,5
ZKX09,2008-12-31 13:00,31,1.72,1.765,1.72,1.765,7
ZKX09,2009-01-06 13:00,6,1.793,1.793,1.793,1.793,5
ZKX09,2009-01-07 11:30,7,1.774,1.774,1.774,1.774,2
ZKX09,2009-01-07 13:00,7,1.79,1.79,1.776,1.776,6
ZKX09,2009-01-08 13:00,8,1.78,1.78,1.78,1.78,5
ZKX09,2009-01-09 13:00,9,1.81,1.81,1.81,1.81,2
ZKX09,2009-01-12 13:00,12,1.72,1.72,1.72,1.72,17
ZKX09,2009-01-13 13:00,13,1.68,1.68,1.65,1.65,6
ZKX09,2009-01-14 13:00,14,1.69,1.69,1.69,1.69,2
ZKX09,2009-01-15 10:00,15,1.665,1.665,1.66,1.66,7
ZKX09,2009-01-15 13:00,15,1.66,1.66,1.66,1.66,5
ZKX09,2009-01-16 13:00,16,1.745,1.745,1.745,1.745,2
ZKX09,2009-01-21 13:00,21,1.705,1.705,1.705,1.705,2
ZKX09,2009-01-22 13:00,22,1.727,1.727,1.72,1.72,5
ZKX09,2009-01-23 13:00,23,1.73,1.73,1.72,1.72,12
ZKX09,2009-01-26 13:00,26,1.726,1.735,1.726,1.735,10
ZKX09,2009-01-27 12:30,27,1.692,1.692,1.692,1.692,2
ZKX09,2009-01-27 13:00,27,1.69,1.69,1.69,1.69,10
ZKX09,2009-01-28 11:00,28,1.705,1.705,1.705,1.705,10
ZKX09,2009-01-28 13:00,28,1.71,1.71,1.71,1.71,5
ZKX09,2009-01-29 13:00,29,1.705,1.705,1.705,1.705,5
ZKX09,2009-01-30 13:00,30,1.7,1.7,1.7,1.7,1
ZKX09,2009-02-02 13:00,2,1.68,1.68,1.68,1.68,5
ZKX09,2009-02-03 13:00,3,1.65,1.65,1.65,1.65,6
ZKX09,2009-02-04 13:00,4,1.64,1.64,1.64,1.64,2
ZKX09,2009-02-05 13:00,5,1.675,1.68,1.675,1.68,3
ZKX09,2009-02-06 13:00,6,1.69,1.69,1.69,1.69,5
ZKX09,2009-02-09 13:00,9,1.7,1.7,1.7,1.7,2
ZKX09,2009-02-10 13:00,10,1.67,1.7,1.67,1.68,8
ZKX09,2009-02-11 13:00,11,1.67,1.67,1.67,1.67,5
ZKX09,2009-02-12 12:30,12,1.66,1.66,1.66,1.66,5
ZKX09,2009-02-13 13:00,13,1.66,1.66,1.66,1.66,5
ZKX09,2009-02-17 12:30,17,1.601,1.601,1.601,1.601,5
ZKX09,2009-02-17 13:00,17,1.6,1.6,1.6,1.6,7
ZKX09,2009-02-18 13:00,18,1.6,1.6,1.6,1.6,2
ZKX09,2009-02-19 13:00,19,1.62,1.62,1.62,1.62,5
ZKX09,2009-02-20 13:00,20,1.58,1.58,1.58,1.58,7
ZKX09,2009-02-23 13:00,23,1.58,1.58,1.58,1.58,1
ZKX09,2009-02-24 13:00,24,1.6,1.6,1.6,1.6,2
ZKX09,2009-02-25 13:00,25,1.6,1.6,1.6,1.6,5
ZKX09,2009-02-26 13:00,26,1.615,1.615,1.615,1.615,2
ZKX09,2009-02-27 11:00,27,1.59,1.59,1.59,1.59,3
ZKX09,2009-02-27 13:00,27,1.595,1.595,1.595,1.595,3
ZKX09,2009-03-02 13:00,2,1.55,1.56,1.55,1.56,8
ZKX09,2009-03-03 13:00,3,1.54,1.54,1.54,1.54,6
ZKX09,2009-03-04 13:00,4,1.58,1.6,1.576,1.576,10
ZKX09,2009-03-05 13:00,5,1.58,1.58,1.556,1.57,8
ZKX09,2009-03-06 09:30,6,1.571,1.571,1.571,1.571,1
ZKX09,2009-03-06 13:00,6,1.57,1.57,1.57,1.57,5
ZKX09,2009-03-09 13:00,9,1.571,1.59,1.571,1.586,11
ZKX09,2009-03-10 13:00,10,1.63,1.63,1.612,1.612,10
ZKX09,2009-03-11 13:00,11,1.582,1.6,1.581,1.581,7
ZKX09,2009-03-12 13:00,12,1.62,1.66,1.62,1.65,11
ZKX09,2009-03-13 13:00,13,1.64,1.66,1.64,1.64,12
ZKX09,2009-03-16 13:00,16,1.67,1.69,1.67,1.67,12
ZKX09,2009-03-17 13:00,17,1.665,1.69,1.665,1.69,10
ZKX09,2009-03-18 13:00,18,1.667,1.7,1.667,1.7,6
ZKX09,2009-03-19 10:30,19,1.71,1.71,1.71,1.71,2
ZKX09,2009-03-19 13:00,19,1.72,1.72,1.71,1.71,6
ZKX09,2009-03-20 10:00,20,1.715,1.715,1.715,1.715,2
ZKX09,2009-03-20 11:00,20,1.72,1.72,1.72,1.72,10
ZKX09,2009-03-20 12:00,20,1.73,1.73,1.72,1.72,8
ZKX09,2009-03-20 13:00,20,1.7,1.71,1.69,1.69,24
ZKX09,2009-03-23 13:00,23,1.716,1.716,1.715,1.715,5
ZKX09,2009-03-24 13:00,24,1.7,1.71,1.7,1.71,10
ZKX09,2009-03-25 13:00,25,1.68,1.68,1.68,1.68,5
ZKX09,2009-03-26 13:00,26,1.675,1.695,1.675,1.695,12
ZKX09,2009-03-27 13:00,27,1.665,1.665,1.66,1.66,10
ZKX09,2009-03-30 13:00,30,1.637,1.67,1.637,1.67,8
ZKX09,2009-03-31 13:00,31,1.65,1.68,1.65,1.68,25
ZKX09,2009-04-01 13:00,1,1.65,1.65,1.65,1.65,5
ZKX09,2009-04-02 13:00,2,1.66,1.675,1.66,1.675,10
ZKX09,2009-04-03 13:00,3,1.67,1.67,1.66,1.67,14
ZKX09,2009-04-06 13:00,6,1.67,1.68,1.67,1.68,10
ZKX09,2009-04-07 13:00,7,1.646,1.66,1.645,1.65,30
ZKX09,2009-04-08 13:00,8,1.65,1.65,1.65,1.65,6
ZKX09,2009-04-09 13:00,9,1.64,1.64,1.63,1.63,12
ZKX09,2009-04-13 13:00,13,1.63,1.66,1.625,1.66,8
ZKX09,2009-04-14 09:30,14,1.63,1.63,1.63,1.63,5
ZKX09,2009-04-14 13:00,14,1.641,1.65,1.64,1.64,18
ZKX09,2009-04-15 13:00,15,1.628,1.63,1.628,1.63,10
ZKX09,2009-04-16 13:00,16,1.635,1.65,1.635,1.65,10
ZKX09,2009-04-17 13:00,17,1.632,1.655,1.632,1.655,13
ZKX09,2009-04-20 13:00,20,1.61,1.624,1.61,1.624,11
ZKX09,2009-04-21 13:00,21,1.63,1.63,1.61,1.62,15
ZKX09,2009-04-23 12:00,23,1.595,1.595,1.595,1.595,5
ZKX09,2009-04-23 13:00,23,1.605,1.605,1.6,1.6,15
ZKX09,2009-04-27 13:00,27,1.59,1.59,1.59,1.59,2
ZKX09,2009-04-29 12:00,29,1.62,1.62,1.62,1.62,5
ZKX09,2009-04-29 13:00,29,1.64,1.64,1.64,1.64,2
ZKX09,2009-04-30 13:00,30,1.635,1.635,1.635,1.635,2
ZKX09,2009-05-01 13:00,1,1.69,1.69,1.665,1.665,10
ZKX09,2009-05-04 13:00,4,1.66,1.66,1.66,1.66,10
ZKX09,2009-05-05 13:00,5,1.65,1.65,1.65,1.65,5
ZKX09,2009-05-06 13:00,6,1.665,1.665,1.665,1.665,5
ZKX09,2009-05-07 10:00,7,1.685,1.685,1.685,1.685,5
ZKX09,2009-05-07 13:00,7,1.656,1.675,1.656,1.675,10
ZKX09,2009-05-08 13:00,8,1.69,1.69,1.69,1.69,8
ZKX09,2009-05-11 13:00,11,1.72,1.72,1.705,1.71,15
ZKX09,2009-05-12 13:00,12,1.725,1.725,1.725,1.725,5
ZKX09,2009-05-13 13:00,13,1.73,1.73,1.73,1.73,5
ZKX09,2009-05-14 13:00,14,1.725,1.73,1.725,1.73,10
ZKX09,2009-05-15 13:00,15,1.695,1.695,1.69,1.69,10
ZKX09,2009-05-18 13:00,18,1.71,1.71,1.71,1.71,3
ZKX09,2009-05-19 12:30,19,1.725,1.725,1.725,1.725,2
ZKX09,2009-05-19 13:00,19,1.716,1.716,1.715,1.715,4
ZKX09,2009-05-20 13:00,20,1.725,1.725,1.725,1.725,1
ZKX09,2009-05-21 13:00,21,1.701,1.701,1.701,1.701,5
ZKX09,2009-05-22 13:00,22,1.725,1.74,1.725,1.725,16
ZKX09,2009-05-26 13:00,26,1.73,1.73,1.716,1.716,6
ZKX09,2009-05-27 13:00,27,1.72,1.73,1.715,1.715,8
ZKX09,2009-05-28 13:00,28,1.735,1.735,1.72,1.72,7
ZKX09,2009-05-29 13:00,29,1.74,1.76,1.74,1.76,10
ZKX09,2009-06-01 13:00,1,1.76,1.76,1.76,1.76,5
ZKX09,2009-06-02 09:30,2,1.777,1.777,1.777,1.777,10
ZKX09,2009-06-02 12:00,2,1.787,1.787,1.787,1.787,5
ZKX09,2009-06-02 12:30,2,1.787,1.787,1.787,1.787,5
ZKX09,2009-06-02 13:00,2,1.805,1.805,1.786,1.786,16
ZKX09,2009-06-03 13:00,3,1.745,1.745,1.745,1.745,5
ZKX09,2009-06-04 13:00,4,1.78,1.78,1.78,1.78,5
ZKX09,2009-06-05 13:00,5,1.78,1.78,1.77,1.77,15
ZKX09,2009-06-08 12:30,8,1.731,1.731,1.731,1.731,10
ZKX09,2009-06-08 13:00,8,1.745,1.76,1.745,1.745,11
ZKX09,2009-06-09 13:00,9,1.775,1.789,1.775,1.78,12
ZKX09,2009-06-10 13:00,10,1.77,1.77,1.76,1.76,10
ZKX09,2009-06-11 13:00,11,1.8,1.8,1.78,1.78,5
ZKX09,2009-06-12 09:30,12,1.755,1.755,1.755,1.755,1
ZKX09,2009-06-12 10:00,12,1.775,1.775,1.775,1.775,1
ZKX09,2009-06-12 11:30,12,1.755,1.765,1.755,1.765,11
ZKX09,2009-06-12 13:00,12,1.75,1.75,1.75,1.75,5
ZKX09,2009-06-15 09:30,15,1.735,1.735,1.72,1.72,26
ZKX09,2009-06-15 10:00,15,1.72,1.72,1.72,1.72,10
ZKX09,2009-06-15 12:30,15,1.715,1.715,1.715,1.715,1
ZKX09,2009-06-15 13:00,15,1.71,1.71,1.71,1.71,5
ZKX09,2009-06-16 13:00,16,1.7,1.7,1.7,1.7,5
ZKX09,2009-06-17 09:30,17,1.7,1.7,1.7,1.7,1
ZKX09,2009-06-17 11:00,17,1.7,1.7,1.7,1.7,5
ZKX09,2009-06-17 13:00,17,1.71,1.71,1.71,1.71,1
ZKX09,2009-06-18 09:30,18,1.69,1.69,1.69,1.69,1
ZKX09,2009-06-18 13:00,18,1.69,1.69,1.69,1.69,2
ZKX09,2009-06-19 10:30,19,1.71,1.71,1.71,1.71,1
ZKX09,2009-06-19 12:30,19,1.69,1.69,1.69,1.69,1
ZKX09,2009-06-19 13:00,19,1.67,1.67,1.67,1.67,6
ZKX09,2009-06-22 09:30,22,1.65,1.65,1.65,1.65,1
ZKX09,2009-06-22 12:00,22,1.632,1.65,1.632,1.65,6
ZKX09,2009-06-22 12:30,22,1.65,1.65,1.65,1.65,5
ZKX09,2009-06-23 13:00,23,1.65,1.66,1.65,1.65,11
ZKX09,2009-06-24 11:00,24,1.64,1.64,1.64,1.64,5
ZKX09,2009-06-24 11:30,24,1.64,1.64,1.635,1.635,6
ZKX09,2009-06-24 12:00,24,1.635,1.635,1.635,1.635,5
ZKX09,2009-06-24 12:30,24,1.639,1.639,1.639,1.639,1
ZKX09,2009-06-24 13:00,24,1.64,1.64,1.635,1.64,9
ZKX09,2009-06-25 12:00,25,1.65,1.65,1.65,1.65,5
ZKX09,2009-06-25 13:00,25,1.63,1.63,1.63,1.63,5
ZKX09,2009-06-26 09:30,26,1.63,1.63,1.62,1.62,6
ZKX09,2009-06-26 12:00,26,1.64,1.64,1.64,1.64,1
ZKX09,2009-06-26 13:00,26,1.63,1.65,1.63,1.65,6
ZKX09,2009-06-29 12:00,29,1.635,1.635,1.635,1.635,3
ZKX09,2009-06-29 12:30,29,1.635,1.635,1.635,1.635,12
ZKX09,2009-06-29 13:00,29,1.635,1.635,1.635,1.635,5
ZKX09,2009-06-30 09:30,30,1.623,1.623,1.623,1.623,1
ZKX09,2009-06-30 13:00,30,1.55,1.55,1.55,1.55,1
ZKX09,2009-07-01 13:00,1,1.55,1.55,1.54,1.54,15
ZKX09,2009-07-02 13:00,2,1.54,1.54,1.54,1.54,5
ZKX09,2009-07-06 10:30,6,1.48,1.48,1.48,1.48,10
ZKX09,2009-07-06 13:00,6,1.465,1.465,1.46,1.46,15
ZKX09,2009-07-07 10:30,7,1.48,1.48,1.48,1.48,1
ZKX09,2009-07-07 11:30,7,1.45,1.45,1.45,1.45,1
ZKX09,2009-07-07 13:00,7,1.46,1.46,1.46,1.46,2
ZKX09,2009-07-08 13:00,8,1.455,1.455,1.455,1.455,2
ZKX09,2009-07-09 13:00,9,1.47,1.47,1.47,1.47,5
ZKX09,2009-07-10 10:00,10,1.45,1.45,1.43,1.43,40
ZKX09,2009-07-10 11:30,10,1.45,1.45,1.45,1.45,5
ZKX09,2009-07-10 13:00,10,1.46,1.46,1.44,1.44,5
ZKX09,2009-07-13 13:00,13,1.458,1.458,1.453,1.453,4
ZKX09,2009-07-14 13:00,14,1.47,1.47,1.47,1.47,5
ZKX09,2009-07-15 11:30,15,1.47,1.47,1.47,1.47,5
ZKX09,2009-07-15 12:00,15,1.47,1.47,1.47,1.47,1
ZKX09,2009-07-15 12:30,15,1.46,1.46,1.46,1.46,4
ZKX09,2009-07-15 13:00,15,1.47,1.47,1.47,1.47,2
ZKX09,2009-07-16 13:00,16,1.469,1.469,1.469,1.469,3
ZKX09,2009-07-17 13:00,17,1.485,1.485,1.485,1.485,5
ZKX09,2009-07-20 10:00,20,1.47,1.47,1.47,1.47,12
ZKX09,2009-07-20 10:30,20,1.47,1.47,1.47,1.47,6
ZKX09,2009-07-20 13:00,20,1.49,1.49,1.49,1.49,10
ZKX09,2009-07-21 10:30,21,1.49,1.49,1.49,1.49,10
ZKX09,2009-07-21 13:00,21,1.49,1.49,1.46,1.46,6
ZKX09,2009-07-22 11:00,22,1.455,1.455,1.455,1.455,5
ZKX09,2009-07-22 13:00,22,1.463,1.463,1.463,1.463,5
ZKX09,2009-07-23 10:00,23,1.5,1.5,1.5,1.5,2
ZKX09,2009-07-23 10:30,23,1.51,1.51,1.51,1.51,2
ZKX09,2009-07-23 11:30,23,1.52,1.52,1.52,1.52,2
ZKX09,2009-07-23 13:00,23,1.52,1.52,1.5,1.5,6
ZKX09,2009-07-24 11:30,24,1.48,1.48,1.48,1.48,5
ZKX09,2009-07-24 12:30,24,1.475,1.475,1.475,1.475,5
ZKX09,2009-07-24 13:00,24,1.47,1.48,1.47,1.48,10
ZKX09,2009-07-27 11:00,27,1.49,1.49,1.49,1.49,10
ZKX09,2009-07-27 13:00,27,1.51,1.51,1.51,1.51,11
ZKX09,2009-07-28 11:00,28,1.5,1.5,1.5,1.5,5
ZKX09,2009-07-28 13:00,28,1.515,1.515,1.515,1.515,3
ZKX09,2009-07-29 13:00,29,1.485,1.5,1.485,1.495,8
ZKX09,2009-07-30 13:00,30,1.535,1.54,1.535,1.54,20
ZKX09,2009-07-31 13:00,31,1.555,1.555,1.551,1.551,16
ZKX09,2009-08-03 12:30,3,1.629,1.629,1.629,1.629,7
ZKX09,2009-08-03 13:00,3,1.645,1.645,1.645,1.645,1
ZKX09,2009-08-04 13:00,4,1.61,1.62,1.61,1.62,20
ZKX09,2009-08-05 10:30,5,1.58,1.58,1.58,1.58,6
ZKX09,2009-08-05 11:00,5,1.56,1.56,1.56,1.56,4
ZKX09,2009-08-05 11:30,5,1.565,1.565,1.565,1.565,5
ZKX09,2009-08-05 13:00,5,1.584,1.585,1.56,1.56,8
ZKX09,2009-08-06 11:00,6,1.53,1.53,1.53,1.53,5
ZKX09,2009-08-06 13:00,6,1.515,1.54,1.515,1.515,10
ZKX09,2009-08-07 13:00,7,1.481,1.5,1.47,1.47,3
ZKX09,2009-08-10 11:00,10,1.49,1.49,1.49,1.49,2
ZKX09,2009-08-10 13:00,10,1.485,1.509,1.485,1.485,4
ZKX09,2009-08-11 10:30,11,1.51,1.51,1.51,1.51,5
ZKX09,2009-08-11 13:00,11,1.51,1.51,1.51,1.51,2
ZKX09,2009-08-12 10:00,12,1.495,1.495,1.495,1.495,5
ZKX09,2009-08-12 10:30,12,1.499,1.499,1.499,1.499,7
ZKX09,2009-08-12 12:30,12,1.52,1.52,1.52,1.52,5
ZKX09,2009-08-12 13:00,12,1.524,1.524,1.52,1.52,10
ZKX09,2009-08-13 12:00,13,1.525,1.525,1.525,1.525,10
ZKX09,2009-08-13 13:00,13,1.51,1.533,1.51,1.51,7
ZKX09,2009-08-14 12:30,14,1.53,1.53,1.53,1.53,6
ZKX09,2009-08-14 13:00,14,1.52,1.535,1.52,1.535,9
ZKX09,2009-08-17 10:30,17,1.508,1.508,1.508,1.508,4
ZKX09,2009-08-17 13:00,17,1.52,1.52,1.5,1.5,6
ZKX09,2009-08-18 11:30,18,1.522,1.525,1.522,1.525,14
ZKX09,2009-08-18 13:00,18,1.52,1.533,1.52,1.53,20
ZKX09,2009-08-19 13:00,19,1.54,1.563,1.53,1.53,25
ZKX09,2009-08-20 12:30,20,1.55,1.55,1.55,1.55,10
ZKX09,2009-08-20 13:00,20,1.558,1.565,1.555,1.558,13
ZKX09,2009-08-21 10:00,21,1.57,1.57,1.57,1.57,8
ZKX09,2009-08-21 10:30,21,1.565,1.565,1.565,1.565,4
ZKX09,2009-08-21 11:30,21,1.565,1.565,1.565,1.565,1
ZKX09,2009-08-21 12:00,21,1.565,1.575,1.565,1.575,17
ZKX09,2009-08-21 12:30,21,1.57,1.57,1.57,1.57,7
ZKX09,2009-08-21 13:00,21,1.577,1.579,1.575,1.575,19
ZKX09,2009-08-24 09:30,24,1.594,1.595,1.575,1.575,14
ZKX09,2009-08-24 10:00,24,1.595,1.595,1.595,1.595,11
ZKX09,2009-08-24 13:00,24,1.602,1.61,1.602,1.61,8
ZKX09,2009-08-25 09:30,25,1.616,1.616,1.616,1.616,1
ZKX09,2009-08-25 10:30,25,1.61,1.61,1.61,1.61,8
ZKX09,2009-08-25 12:00,25,1.58,1.58,1.58,1.58,6
ZKX09,2009-08-25 13:00,25,1.59,1.608,1.59,1.608,22
ZKX09,2009-08-26 13:00,26,1.59,1.6,1.59,1.6,17
ZKX09,2009-08-27 13:00,27,1.599,1.599,1.599,1.599,4
ZKX09,2009-08-28 11:00,28,1.58,1.58,1.58,1.58,5
ZKX09,2009-08-28 11:30,28,1.58,1.58,1.575,1.575,8
ZKX09,2009-08-28 13:00,28,1.584,1.59,1.584,1.59,10
ZKX09,2009-08-31 09:30,31,1.578,1.578,1.578,1.578,1
ZKX09,2009-08-31 10:00,31,1.575,1.575,1.575,1.575,2
ZKX09,2009-08-31 13:00,31,1.579,1.58,1.57,1.57,9
ZKX09,2009-09-01 13:00,1,1.559,1.559,1.555,1.555,11
ZKX09,2009-09-02 10:30,2,1.544,1.544,1.544,1.544,1
ZKX09,2009-09-02 13:00,2,1.549,1.56,1.549,1.559,20
ZKX09,2009-09-03 10:30,3,1.54,1.54,1.54,1.54,5
ZKX09,2009-09-03 12:30,3,1.545,1.545,1.545,1.545,5
ZKX09,2009-09-03 13:00,3,1.55,1.56,1.55,1.56,20
ZKX09,2009-09-04 12:00,4,1.54,1.54,1.54,1.54,5
ZKX09,2009-09-04 13:00,4,1.526,1.535,1.525,1.535,18
ZKX09,2009-09-08 10:30,8,1.535,1.535,1.531,1.531,19
ZKX09,2009-09-08 11:00,8,1.535,1.54,1.535,1.54,14
ZKX09,2009-09-08 11:30,8,1.54,1.54,1.54,1.54,27
ZKX09,2009-09-08 13:00,8,1.545,1.545,1.545,1.545,5
ZKX09,2009-09-09 10:30,9,1.555,1.555,1.555,1.555,5
ZKX09,2009-09-09 13:00,9,1.56,1.56,1.56,1.56,2
ZKX09,2009-09-10 12:30,10,1.575,1.575,1.575,1.575,1
ZKX09,2009-09-10 13:00,10,1.58,1.58,1.575,1.575,12
ZKX09,2009-09-11 09:30,11,1.57,1.57,1.57,1.57,5
ZKX09,2009-09-11 11:30,11,1.562,1.562,1.562,1.562,2
ZKX09,2009-09-11 13:00,11,1.575,1.58,1.571,1.571,26
ZKX09,2009-09-14 11:00,14,1.58,1.58,1.58,1.58,1
ZKX09,2009-09-14 13:00,14,1.589,1.589,1.589,1.589,3
ZKX09,2009-09-15 09:30,15,1.605,1.613,1.605,1.613,6
ZKX09,2009-09-15 10:00,15,1.613,1.62,1.613,1.62,5
ZKX09,2009-09-15 10:30,15,1.62,1.62,1.62,1.62,3
ZKX09,2009-09-15 11:00,15,1.629,1.63,1.629,1.63,19
ZKX09,2009-09-15 11:30,15,1.634,1.634,1.634,1.634,4
ZKX09,2009-09-15 12:00,15,1.63,1.639,1.63,1.639,12
ZKX09,2009-09-15 12:30,15,1.635,1.64,1.635,1.64,12
ZKX09,2009-09-15 13:00,15,1.644,1.66,1.644,1.65,27
ZKX09,2009-09-16 09:30,16,1.633,1.633,1.633,1.633,1
ZKX09,2009-09-16 11:30,16,1.628,1.628,1.628,1.628,1
ZKX09,2009-09-16 13:00,16,1.635,1.64,1.635,1.64,18
ZKX09,2009-09-17 09:30,17,1.605,1.605,1.605,1.605,1
ZKX09,2009-09-17 10:00,17,1.611,1.611,1.61,1.61,3
ZKX09,2009-09-17 10:30,17,1.616,1.616,1.616,1.616,2
ZKX09,2009-09-17 11:00,17,1.611,1.611,1.605,1.605,3
ZKX09,2009-09-17 12:00,17,1.606,1.606,1.604,1.604,11
ZKX09,2009-09-17 13:00,17,1.615,1.624,1.615,1.624,14
ZKX09,2009-09-18 11:30,18,1.604,1.604,1.6,1.6,6
ZKX09,2009-09-18 12:00,18,1.61,1.61,1.61,1.61,1
ZKX09,2009-09-18 13:00,18,1.605,1.605,1.6,1.6,4
ZKX09,2009-09-21 12:00,21,1.581,1.581,1.581,1.581,1
ZKX09,2009-09-21 12:30,21,1.58,1.58,1.58,1.58,5
ZKX09,2009-09-21 13:00,21,1.595,1.603,1.595,1.603,12
ZKX09,2009-09-22 09:30,22,1.594,1.6,1.594,1.595,13
ZKX09,2009-09-22 11:00,22,1.61,1.61,1.61,1.61,5
ZKX09,2009-09-22 12:00,22,1.614,1.614,1.614,1.614,1
ZKX09,2009-09-22 13:00,22,1.62,1.629,1.62,1.629,10
ZKX09,2009-09-23 10:00,23,1.596,1.596,1.576,1.576,23
ZKX09,2009-09-23 11:00,23,1.6,1.605,1.6,1.605,25
ZKX09,2009-09-23 11:30,23,1.61,1.617,1.61,1.615,11
ZKX09,2009-09-23 12:00,23,1.615,1.615,1.615,1.615,2
ZKX09,2009-09-23 13:00,23,1.619,1.62,1.619,1.62,10
ZKX09,2009-09-24 10:00,24,1.615,1.615,1.615,1.615,8
ZKX09,2009-09-24 11:30,24,1.615,1.615,1.615,1.615,2
ZKX09,2009-09-24 13:00,24,1.615,1.621,1.615,1.62,13
ZKX09,2009-09-25 09:30,25,1.624,1.635,1.624,1.635,14
ZKX09,2009-09-25 10:00,25,1.63,1.63,1.63,1.63,3
ZKX09,2009-09-25 10:30,25,1.63,1.63,1.63,1.63,2
ZKX09,2009-09-25 11:30,25,1.628,1.628,1.628,1.628,3
ZKX09,2009-09-25 12:00,25,1.618,1.618,1.615,1.615,18
ZKX09,2009-09-25 13:00,25,1.62,1.629,1.62,1.629,24
ZKX09,2009-09-28 10:30,28,1.642,1.642,1.642,1.642,1
ZKX09,2009-09-28 11:00,28,1.661,1.661,1.661,1.661,3
ZKX09,2009-09-28 11:30,28,1.658,1.658,1.651,1.651,5
ZKX09,2009-09-28 12:00,28,1.66,1.66,1.66,1.66,1
ZKX09,2009-09-28 13:00,28,1.66,1.66,1.656,1.66,9
ZKX09,2009-09-29 09:30,29,1.682,1.682,1.682,1.682,1
ZKX09,2009-09-29 10:00,29,1.68,1.686,1.68,1.686,7
ZKX09,2009-09-29 12:00,29,1.687,1.687,1.687,1.687,1
ZKX09,2009-09-29 13:00,29,1.679,1.68,1.679,1.68,7
ZKX09,2009-09-30 13:00,30,1.691,1.695,1.69,1.69,15
ZKX09,2009-10-01 11:00,1,1.68,1.7,1.68,1.7,6
ZKX09,2009-10-01 12:00,1,1.7,1.7,1.7,1.7,10
ZKX09,2009-10-01 13:00,1,1.704,1.71,1.704,1.71,20
ZKX09,2009-10-02 09:30,2,1.71,1.71,1.71,1.71,6
ZKX09,2009-10-02 10:00,2,1.72,1.732,1.72,1.732,11
ZKX09,2009-10-02 10:30,2,1.732,1.732,1.725,1.732,7
ZKX09,2009-10-02 11:00,2,1.74,1.75,1.74,1.74,33
ZKX09,2009-10-02 11:30,2,1.735,1.735,1.73,1.73,20
ZKX09,2009-10-02 12:30,2,1.721,1.721,1.721,1.721,1
ZKX09,2009-10-02 13:00,2,1.726,1.75,1.726,1.75,30
ZKX09,2009-10-05 09:30,5,1.76,1.76,1.76,1.76,5
ZKX09,2009-10-05 10:00,5,1.755,1.755,1.755,1.755,4
ZKX09,2009-10-05 11:00,5,1.75,1.75,1.75,1.75,3
ZKX09,2009-10-05 11:30,5,1.759,1.76,1.759,1.76,2
ZKX09,2009-10-05 12:00,5,1.77,1.78,1.77,1.78,7
ZKX09,2009-10-05 13:00,5,1.785,1.785,1.76,1.765,12
ZKX09,2009-10-06 09:30,6,1.818,1.818,1.818,1.818,1
ZKX09,2009-10-06 11:00,6,1.781,1.781,1.781,1.781,1
ZKX09,2009-10-06 12:30,6,1.784,1.81,1.784,1.81,5
ZKX09,2009-10-06 13:00,6,1.814,1.822,1.81,1.822,20
ZKX09,2009-10-07 09:30,7,1.825,1.825,1.825,1.825,5
ZKX09,2009-10-07 13:00,7,1.8,1.82,1.8,1.82,36
ZKX09,2009-10-08 09:30,8,1.82,1.82,1.82,1.82,6
ZKX09,2009-10-08 10:30,8,1.825,1.825,1.825,1.825,5
ZKX09,2009-10-08 11:00,8,1.835,1.835,1.835,1.835,5
ZKX09,2009-10-08 12:00,8,1.838,1.838,1.838,1.838,3
ZKX09,2009-10-08 12:30,8,1.835,1.835,1.835,1.835,7
ZKX09,2009-10-08 13:00,8,1.839,1.84,1.835,1.84,13
ZKX09,2009-10-12 11:00,12,1.86,1.86,1.86,1.86,5
ZKX09,2009-10-12 12:00,12,1.87,1.87,1.87,1.87,5
ZKX09,2009-10-12 12:30,12,1.875,1.875,1.87,1.87,7
ZKX09,2009-10-12 13:00,12,1.904,1.904,1.9,1.9,8
ZKX09,2009-10-13 10:00,13,1.885,1.885,1.88,1.88,15
ZKX09,2009-10-13 10:30,13,1.88,1.88,1.88,1.88,10
ZKX09,2009-10-13 11:00,13,1.88,1.88,1.88,1.88,5
ZKX09,2009-10-13 11:30,13,1.876,1.89,1.876,1.89,30
ZKX09,2009-10-13 12:00,13,1.88,1.89,1.88,1.89,20
ZKX09,2009-10-13 12:30,13,1.89,1.89,1.89,1.89,7
ZKX09,2009-10-13 13:00,13,1.889,1.889,1.887,1.887,19
ZKX09,2009-10-14 09:30,14,1.903,1.903,1.903,1.903,15
ZKX09,2009-10-14 10:00,14,1.9,1.9,1.9,1.9,5
ZKX09,2009-10-14 11:30,14,1.89,1.89,1.885,1.885,6
ZKX09,2009-10-14 12:30,14,1.855,1.855,1.855,1.855,5
ZKX09,2009-10-14 13:00,14,1.88,1.884,1.879,1.884,31
ZKX09,2009-10-15 11:30,15,1.86,1.86,1.86,1.86,1
ZKX09,2009-10-15 12:00,15,1.85,1.85,1.85,1.85,1
ZKX09,2009-10-15 13:00,15,1.858,1.858,1.853,1.853,12
ZKX09,2009-10-16 10:30,16,1.84,1.84,1.83,1.83,14
ZKX09,2009-10-16 11:00,16,1.826,1.826,1.826,1.826,9
ZKX09,2009-10-16 12:00,16,1.835,1.835,1.835,1.835,3
ZKX09,2009-10-16 13:00,16,1.841,1.85,1.841,1.848,14
ZKX09,2009-10-19 09:30,19,1.86,1.874,1.86,1.874,9
ZKX09,2009-10-19 10:30,19,1.88,1.881,1.88,1.881,4
ZKX09,2009-10-19 11:00,19,1.871,1.883,1.871,1.883,4
ZKX09,2009-10-19 11:30,19,1.884,1.89,1.884,1.89,3
ZKX09,2009-10-19 13:00,19,1.885,1.889,1.885,1.889,17
ZKX09,2009-10-20 09:30,20,1.899,1.92,1.899,1.92,6
ZKX09,2009-10-20 10:00,20,1.9,1.9,1.9,1.9,5
ZKX09,2009-10-20 10:30,20,1.9,1.9,1.9,1.9,1
ZKX09,2009-10-20 11:00,20,1.9,1.9,1.9,1.9,4
ZKX09,2009-10-20 12:00,20,1.91,1.91,1.91,1.91,1
ZKX09,2009-10-20 12:30,20,1.91,1.91,1.91,1.91,4
ZKX09,2009-10-20 13:00,20,1.919,1.93,1.919,1.93,20
ZKX09,2009-10-21 10:30,21,1.98,1.98,1.98,1.98,1
ZKX09,2009-10-21 11:00,21,1.98,1.98,1.975,1.975,8
ZKX09,2009-10-21 11:30,21,1.975,1.975,1.975,1.975,4
ZKX09,2009-10-21 12:00,21,1.98,1.984,1.97,1.984,6
ZKX09,2009-10-21 13:00,21,1.984,1.984,1.975,1.984,17
ZKX09,2009-10-22 10:00,22,1.98,1.985,1.98,1.985,21
ZKX09,2009-10-22 10:30,22,1.985,1.985,1.985,1.985,5
ZKX09,2009-10-22 11:30,22,1.981,1.981,1.981,1.981,2
ZKX09,2009-10-22 12:00,22,1.981,1.983,1.981,1.983,2
ZKX09,2009-10-22 12:30,22,1.981,1.983,1.98,1.983,15
ZKX09,2009-10-22 13:00,22,1.985,1.989,1.985,1.989,14
ZKX09,2009-10-23 10:00,23,2.019,2.019,2.019,2.019,1
ZKX09,2009-10-23 11:00,23,1.99,1.99,1.99,1.99,9
ZKX09,2009-10-23 12:00,23,1.99,1.99,1.985,1.985,3
ZKX09,2009-10-23 13:00,23,1.98,1.99,1.98,1.99,15
ZKX09,2009-10-26 09:30,26,2.01,2.015,2.01,2.015,4
ZKX09,2009-10-26 10:00,26,1.97,1.99,1.97,1.99,8
ZKX09,2009-10-26 11:00,26,1.966,1.966,1.96,1.96,7
ZKX09,2009-10-26 13:00,26,1.97,1.975,1.97,1.97,20
ZKX09,2009-10-27 10:00,27,1.952,1.952,1.952,1.952,1
ZKX09,2009-10-27 10:30,27,1.975,1.975,1.975,1.975,2
ZKX09,2009-10-27 11:00,27,1.98,1.98,1.98,1.98,12
ZKX09,2009-10-27 11:30,27,1.98,1.98,1.975,1.975,20
ZKX09,2009-10-27 12:00,27,1.975,1.975,1.975,1.975,10
ZKX09,2009-10-27 12:30,27,1.975,1.975,1.975,1.975,10
ZKX09,2009-10-27 13:00,27,1.976,1.985,1.975,1.98,38
ZKX09,2009-10-28 09:30,28,1.95,1.96,1.93,1.93,6
ZKX09,2009-10-28 11:30,28,1.958,1.96,1.95,1.95,15
ZKX09,2009-10-28 12:00,28,1.955,1.955,1.955,1.955,4
ZKX09,2009-10-28 12:30,28,1.955,1.955,1.955,1.955,1
ZKX09,2009-10-28 13:00,28,1.953,1.955,1.953,1.955,17
ZKX09,2009-10-29 09:30,29,1.955,1.955,1.95,1.95,5
ZKX09,2009-10-29 10:30,29,1.95,1.95,1.95,1.95,1
ZKX09,2009-10-29 11:30,29,1.95,1.95,1.95,1.95,4
ZKX09,2009-10-29 13:00,29,1.95,1.959,1.95,1.959,10
ZKX09,2009-10-30 09:30,30,1.912,1.925,1.912,1.925,6
ZKX09,2009-10-30 10:00,30,1.915,1.915,1.91,1.91,6
ZKX09,2009-10-30 10:30,30,1.909,1.909,1.88,1.88,6
ZKX09,2009-10-30 11:00,30,1.9,1.9,1.9,1.9,1
ZKX09,2009-10-30 11:30,30,1.895,1.895,1.895,1.895,1
ZKX09,2009-10-30 13:00,30,1.915,1.942,1.915,1.94,24
ZKX09,2009-11-02 09:30,2,1.935,1.935,1.905,1.905,2
ZKX09,2009-11-02 12:00,2,1.949,1.949,1.949,1.949,1
ZKX09,2009-11-02 13:00,2,1.952,1.959,1.952,1.959,2
ZKX09,2009-11-03 11:00,3,1.955,1.955,1.945,1.945,9
ZKX09,2009-11-03 12:30,3,1.96,1.96,1.96,1.96,5
ZKX09,2009-11-03 13:00,3,1.968,1.968,1.95,1.95,9
ZKX09,2009-11-04 09:30,4,1.97,2,1.97,2,4