ZKX10,2008-05-05 13:30,5,2.41,2.41,2.41,2.41,0
ZKX10,2008-05-06 13:30,6,2.44,2.44,2.44,2.44,0
ZKX10,2008-05-08 13:30,8,2.49,2.49,2.49,2.49,0
ZKX10,2008-05-09 13:30,9,2.49,2.49,2.49,2.49,0
ZKX10,2008-05-12 13:30,12,2.5,2.5,2.5,2.5,0
ZKX10,2008-05-13 13:30,13,2.47,2.47,2.47,2.47,0
ZKX10,2008-05-14 13:30,14,2.44,2.44,2.44,2.44,0
ZKX10,2008-05-15 13:30,15,2.42,2.42,2.42,2.42,0
ZKX10,2008-05-16 13:30,16,2.44,2.44,2.44,2.44,0
ZKX10,2008-05-19 13:30,19,2.44,2.44,2.44,2.44,0
ZKX10,2008-05-20 13:30,20,2.46,2.46,2.46,2.46,0
ZKX10,2008-05-21 16:00,21,2.5,2.5,2.5,2.5,0
ZKX10,2008-05-22 16:00,22,2.535,2.535,2.535,2.535,0
ZKX10,2008-05-23 13:30,23,2.56,2.56,2.56,2.56,0
ZKX10,2008-05-27 13:30,27,2.54,2.54,2.54,2.54,0
ZKX10,2008-05-28 13:30,28,2.53,2.53,2.53,2.53,0
ZKX10,2008-05-29 14:00,29,2.47,2.47,2.47,2.47,0
ZKX10,2008-05-30 14:00,30,2.46,2.46,2.46,2.46,0
ZKX10,2008-06-02 14:00,2,2.45,2.45,2.45,2.45,0
ZKX10,2008-06-03 14:00,3,2.43,2.43,2.43,2.43,0
ZKX10,2008-06-04 14:00,4,2.4,2.4,2.4,2.4,0
ZKX10,2008-06-05 14:00,5,2.41,2.41,2.41,2.41,0
ZKX10,2008-06-06 14:00,6,2.53,2.53,2.53,2.53,0
ZKX10,2008-06-09 14:00,9,2.54,2.54,2.54,2.54,0
ZKX10,2008-06-10 14:00,10,2.57,2.57,2.57,2.57,0
ZKX10,2008-06-11 14:00,11,2.66,2.66,2.66,2.66,0
ZKX10,2008-06-12 14:00,12,2.74,2.74,2.74,2.74,0
ZKX10,2008-06-13 14:00,13,2.78,2.78,2.78,2.78,0
ZKX10,2008-06-16 14:00,16,2.86,2.86,2.86,2.86,0
ZKX10,2008-06-17 14:00,17,2.845,2.845,2.845,2.845,0
ZKX10,2008-06-18 14:00,18,2.84,2.84,2.84,2.84,0
ZKX10,2008-06-19 14:00,19,2.75,2.75,2.75,2.75,0
ZKX10,2008-06-20 14:00,20,2.77,2.77,2.77,2.77,0
ZKX10,2008-06-23 14:00,23,2.75,2.75,2.75,2.75,0
ZKX10,2008-06-24 14:00,24,2.73,2.73,2.73,2.73,0
ZKX10,2008-06-25 14:00,25,2.76,2.76,2.76,2.76,0
ZKX10,2008-06-26 14:00,26,2.78,2.78,2.78,2.78,0
ZKX10,2008-06-27 14:00,27,2.83,2.83,2.83,2.83,0
ZKX10,2008-06-30 14:00,30,2.75,2.75,2.75,2.75,0
ZKX10,2008-07-01 14:00,1,2.74,2.74,2.74,2.74,0
ZKX10,2008-07-02 14:00,2,2.75,2.75,2.75,2.75,0
ZKX10,2008-07-03 14:00,3,2.86,2.86,2.86,2.86,0
ZKX10,2008-07-04 14:00,4,2.78,2.78,2.78,2.78,0
ZKX10,2008-07-07 13:30,7,2.69,2.69,2.69,2.69,0
ZKX10,2008-07-08 13:30,8,2.69,2.69,2.69,2.69,0
ZKX10,2008-07-09 13:30,9,2.62,2.62,2.62,2.62,0
ZKX10,2008-07-10 13:30,10,2.7,2.7,2.7,2.7,0
ZKX10,2008-07-11 13:30,11,2.7,2.7,2.7,2.7,0
ZKX10,2008-07-14 13:30,14,2.66,2.66,2.66,2.66,0
ZKX10,2008-07-15 13:30,15,2.66,2.66,2.66,2.66,0
ZKX10,2008-07-16 13:30,16,2.62,2.62,2.62,2.62,0
ZKX10,2008-07-17 13:30,17,2.51,2.51,2.51,2.51,0
ZKX10,2008-07-18 13:30,18,2.4,2.4,2.4,2.4,0
ZKX10,2008-07-21 14:00,21,2.35,2.35,2.35,2.35,0
ZKX10,2008-07-22 13:30,22,2.22,2.22,2.22,2.22,0
ZKX10,2008-07-23 13:30,23,2.23,2.23,2.23,2.23,0
ZKX10,2008-07-24 13:30,24,2.27,2.27,2.27,2.27,0
ZKX10,2008-07-25 13:30,25,2.34,2.34,2.34,2.34,0
ZKX10,2008-07-28 13:30,28,2.43,2.43,2.43,2.43,0
ZKX10,2008-07-29 13:30,29,2.43,2.43,2.43,2.43,0
ZKX10,2008-07-30 13:30,30,2.43,2.43,2.43,2.43,0
ZKX10,2008-07-31 13:30,31,2.42,2.42,2.42,2.42,0
ZKX10,2008-08-01 13:30,1,2.36,2.36,2.36,2.36,0
ZKX10,2008-08-04 13:30,4,2.26,2.26,2.26,2.26,0
ZKX10,2008-08-05 13:30,5,2.2,2.2,2.2,2.2,0
ZKX10,2008-08-06 13:30,6,2.16,2.16,2.16,2.16,0
ZKX10,2008-08-07 13:30,7,2.21,2.21,2.21,2.21,0
ZKX10,2008-08-08 13:30,8,2.08,2.08,2.08,2.08,0
ZKX10,2008-08-11 13:30,11,2.08,2.08,2.08,2.08,0
ZKX10,2008-08-12 13:30,12,2.11,2.11,2.11,2.11,0
ZKX10,2008-08-13 13:30,13,2.19,2.19,2.19,2.19,0
ZKX10,2008-08-14 13:30,14,2.22,2.22,2.22,2.22,0
ZKX10,2008-08-15 13:30,15,2.22,2.22,2.22,2.22,0
ZKX10,2008-08-18 13:30,18,2.2,2.2,2.2,2.2,0
ZKX10,2008-08-19 13:30,19,2.22,2.22,2.22,2.22,0
ZKX10,2008-08-20 13:30,20,2.26,2.26,2.26,2.26,0
ZKX10,2008-08-21 13:30,21,2.35,2.35,2.35,2.35,0
ZKX10,2008-08-22 13:30,22,2.31,2.31,2.31,2.31,0
ZKX10,2008-08-25 13:30,25,2.33,2.33,2.33,2.33,0
ZKX10,2008-08-26 13:30,26,2.31,2.31,2.31,2.31,0
ZKX10,2008-08-27 14:00,27,2.33,2.33,2.33,2.33,0
ZKX10,2008-08-28 13:30,28,2.27,2.27,2.27,2.27,0
ZKX10,2008-08-29 14:00,29,2.3,2.3,2.3,2.3,0
ZKX10,2008-09-02 13:30,2,2.24,2.24,2.24,2.24,0
ZKX10,2008-09-03 13:30,3,2.21,2.21,2.21,2.21,0
ZKX10,2008-09-04 13:30,4,2.23,2.23,2.23,2.23,0
ZKX10,2008-09-05 13:30,5,2.15,2.15,2.15,2.15,0
ZKX10,2008-09-08 13:30,8,2.18,2.18,2.18,2.18,0
ZKX10,2008-09-09 13:30,9,2.19,2.19,2.19,2.19,0
ZKX10,2008-09-10 13:30,10,2.18,2.18,2.18,2.18,0
ZKX10,2008-09-11 13:30,11,2.17,2.17,2.17,2.17,0
ZKX10,2008-09-12 13:30,12,2.2,2.2,2.2,2.2,0
ZKX10,2008-09-15 13:30,15,2.2,2.2,2.2,2.2,0
ZKX10,2008-09-17 13:30,17,2.17,2.17,2.17,2.17,0
ZKX10,2008-09-18 13:30,18,2.15,2.15,2.15,2.15,0
ZKX10,2008-09-19 13:30,19,2.18,2.18,2.18,2.18,0
ZKX10,2008-09-22 13:30,22,2.25,2.25,2.25,2.25,0
ZKX10,2008-09-23 14:00,23,2.24,2.24,2.24,2.24,0
ZKX10,2008-09-24 13:30,24,2.28,2.28,2.28,2.28,0
ZKX10,2008-09-25 13:30,25,2.26,2.26,2.26,2.26,0
ZKX10,2008-09-26 13:30,26,2.245,2.245,2.245,2.245,0
ZKX10,2008-09-29 13:30,29,2.18,2.18,2.18,2.18,0
ZKX10,2008-09-30 13:30,30,2.13,2.13,2.13,2.13,0
ZKX10,2008-10-01 13:30,1,2.11,2.11,2.11,2.11,0
ZKX10,2008-10-02 14:00,2,1.98,1.98,1.98,1.98,0
ZKX10,2008-10-03 13:30,3,2.01,2.01,2.01,2.01,0
ZKX10,2008-10-06 13:30,6,1.85,1.85,1.85,1.85,0
ZKX10,2008-10-07 15:30,7,1.85,1.85,1.85,1.85,0
ZKX10,2008-10-08 13:30,8,1.87,1.87,1.87,1.87,0
ZKX10,2008-10-09 13:30,9,1.89,1.89,1.89,1.89,0
ZKX10,2008-10-10 13:30,10,1.7,1.7,1.7,1.7,0
ZKX10,2008-10-13 13:30,13,1.81,1.81,1.81,1.81,0
ZKX10,2008-10-14 13:30,14,1.83,1.83,1.83,1.83,0
ZKX10,2008-10-15 13:30,15,1.73,1.73,1.73,1.73,0
ZKX10,2008-10-16 13:30,16,1.71,1.71,1.71,1.71,0
ZKX10,2008-10-17 13:30,17,1.77,1.77,1.77,1.77,0
ZKX10,2008-10-20 13:30,20,1.83,1.83,1.83,1.83,0
ZKX10,2008-10-21 13:30,21,1.8,1.8,1.8,1.8,0
ZKX10,2008-10-22 13:30,22,1.72,1.72,1.72,1.72,0
ZKX10,2008-10-23 13:30,23,1.75,1.75,1.75,1.75,0
ZKX10,2008-10-24 13:30,24,1.73,1.73,1.73,1.73,0
ZKX10,2008-10-27 13:30,27,1.75,1.75,1.75,1.75,0
ZKX10,2008-10-28 13:30,28,1.78,1.78,1.78,1.78,0
ZKX10,2008-10-29 13:30,29,1.9,1.9,1.9,1.9,0
ZKX10,2008-10-30 14:00,30,1.87,1.87,1.87,1.87,0
ZKX10,2008-10-31 14:00,31,1.8,1.8,1.8,1.8,0
ZKX10,2009-07-29 12:30,29,1.52,1.52,1.52,1.52,5
ZKX10,2009-07-29 13:00,29,1.52,1.55,1.519,1.55,7
ZKX10,2009-07-30 13:00,30,1.58,1.58,1.58,1.58,1
ZKX10,2009-08-07 13:00,7,1.54,1.54,1.54,1.54,5
ZKX10,2009-08-10 13:00,10,1.555,1.555,1.55,1.55,5
ZKX10,2009-08-11 13:00,11,1.55,1.55,1.55,1.55,7
ZKX10,2009-08-12 13:00,12,1.565,1.565,1.565,1.565,5
ZKX10,2009-08-13 13:00,13,1.565,1.565,1.565,1.565,5
ZKX10,2009-08-14 13:00,14,1.565,1.565,1.565,1.565,5
ZKX10,2009-08-18 13:00,18,1.565,1.565,1.565,1.565,5
ZKX10,2009-08-19 13:00,19,1.575,1.575,1.575,1.575,5
ZKX10,2009-08-20 13:00,20,1.576,1.576,1.576,1.576,5
ZKX10,2009-08-21 13:00,21,1.591,1.591,1.591,1.591,5
ZKX10,2009-08-24 13:00,24,1.622,1.622,1.612,1.612,5
ZKX10,2009-08-25 13:00,25,1.602,1.602,1.602,1.602,5
ZKX10,2009-08-26 13:00,26,1.602,1.602,1.602,1.602,14
ZKX10,2009-08-27 13:00,27,1.612,1.612,1.612,1.612,5
ZKX10,2009-08-28 13:00,28,1.61,1.61,1.61,1.61,5
ZKX10,2009-08-31 13:00,31,1.6,1.6,1.6,1.6,5
ZKX10,2009-09-01 13:00,1,1.581,1.581,1.58,1.58,5
ZKX10,2009-09-02 13:00,2,1.586,1.586,1.58,1.58,5
ZKX10,2009-09-03 13:00,3,1.595,1.595,1.59,1.59,9
ZKX10,2009-09-04 13:00,4,1.57,1.57,1.57,1.57,5
ZKX10,2009-09-08 13:00,8,1.572,1.575,1.57,1.575,10
ZKX10,2009-09-09 13:00,9,1.583,1.583,1.583,1.583,5
ZKX10,2009-09-10 12:30,10,1.605,1.605,1.605,1.605,5
ZKX10,2009-09-10 13:00,10,1.59,1.59,1.59,1.59,5
ZKX10,2009-09-11 13:00,11,1.6,1.6,1.6,1.6,1
ZKX10,2009-09-14 13:00,14,1.605,1.605,1.605,1.605,5
ZKX10,2009-09-15 13:00,15,1.655,1.655,1.655,1.655,5
ZKX10,2009-09-16 13:00,16,1.65,1.65,1.65,1.65,4
ZKX10,2009-09-17 13:00,17,1.63,1.63,1.63,1.63,5
ZKX10,2009-09-18 13:00,18,1.617,1.617,1.601,1.601,6
ZKX10,2009-09-21 13:00,21,1.62,1.62,1.62,1.62,5
ZKX10,2009-09-22 13:00,22,1.635,1.635,1.635,1.635,5
ZKX10,2009-09-23 13:00,23,1.62,1.635,1.62,1.635,4
ZKX10,2009-09-24 13:00,24,1.615,1.615,1.615,1.615,1
ZKX10,2009-09-25 13:00,25,1.621,1.621,1.621,1.621,5
ZKX10,2009-09-30 13:00,30,1.65,1.65,1.65,1.65,1
ZKX10,2009-10-01 13:00,1,1.65,1.65,1.65,1.65,6
ZKX10,2009-10-02 13:00,2,1.65,1.65,1.65,1.65,3
ZKX10,2009-10-05 13:00,5,1.67,1.67,1.67,1.67,2
ZKX10,2009-10-06 12:00,6,1.701,1.701,1.701,1.701,2
ZKX10,2009-10-06 13:00,6,1.68,1.7,1.68,1.7,4
ZKX10,2009-10-07 11:00,7,1.69,1.69,1.69,1.69,5
ZKX10,2009-10-07 11:30,7,1.69,1.69,1.69,1.69,4
ZKX10,2009-10-07 13:00,7,1.69,1.69,1.69,1.69,5
ZKX10,2009-10-08 13:00,8,1.71,1.71,1.71,1.71,6
ZKX10,2009-10-12 13:00,12,1.75,1.75,1.75,1.75,5
ZKX10,2009-10-13 13:00,13,1.765,1.765,1.765,1.765,5
ZKX10,2009-10-14 11:30,14,1.8,1.8,1.8,1.8,10
ZKX10,2009-10-14 13:00,14,1.771,1.771,1.77,1.77,7
ZKX10,2009-10-15 13:00,15,1.723,1.74,1.723,1.74,7
ZKX10,2009-10-16 13:00,16,1.74,1.74,1.74,1.74,5
ZKX10,2009-10-19 13:00,19,1.77,1.77,1.77,1.77,5
ZKX10,2009-10-20 10:30,20,1.78,1.78,1.78,1.78,3
ZKX10,2009-10-20 13:00,20,1.79,1.79,1.79,1.79,3
ZKX10,2009-10-21 13:00,21,1.831,1.831,1.831,1.831,5
ZKX10,2009-10-22 13:00,22,1.851,1.862,1.851,1.853,7
ZKX10,2009-10-23 11:30,23,1.885,1.885,1.885,1.885,10
ZKX10,2009-10-23 13:00,23,1.869,1.87,1.869,1.87,3
ZKX10,2009-10-26 13:00,26,1.821,1.821,1.82,1.82,5
ZKX10,2009-10-27 13:00,27,1.8,1.8,1.8,1.8,3
ZKX10,2009-10-28 13:00,28,1.78,1.79,1.78,1.79,7
ZKX10,2009-10-29 13:00,29,1.807,1.83,1.807,1.83,6
ZKX10,2009-10-30 11:30,30,1.775,1.775,1.775,1.775,5
ZKX10,2009-10-30 13:00,30,1.77,1.77,1.77,1.77,5
ZKX10,2009-11-02 13:00,2,1.79,1.79,1.79,1.79,5
ZKX10,2009-11-03 13:00,3,1.82,1.821,1.82,1.821,14
ZKX10,2009-11-04 13:00,4,1.802,1.802,1.802,1.802,3
ZKX10,2009-11-05 13:00,5,1.81,1.81,1.81,1.81,4
ZKX10,2009-11-06 13:00,6,1.785,1.788,1.785,1.788,4
ZKX10,2009-11-09 13:00,9,1.82,1.82,1.82,1.82,3
ZKX10,2009-11-10 13:00,10,1.825,1.825,1.825,1.825,1
ZKX10,2009-11-11 13:00,11,1.835,1.835,1.835,1.835,3
ZKX10,2009-11-12 13:00,12,1.821,1.821,1.821,1.821,3
ZKX10,2009-11-13 10:30,13,1.83,1.83,1.83,1.83,3
ZKX10,2009-11-13 11:00,13,1.835,1.835,1.835,1.835,7
ZKX10,2009-11-13 13:00,13,1.83,1.83,1.83,1.83,3
ZKX10,2009-11-16 10:30,16,1.875,1.875,1.875,1.875,1
ZKX10,2009-11-16 13:00,16,1.86,1.86,1.86,1.86,1
ZKX10,2009-11-17 11:00,17,1.86,1.86,1.86,1.86,5
ZKX10,2009-11-18 12:30,18,1.865,1.865,1.865,1.865,5
ZKX10,2009-11-18 13:00,18,1.855,1.855,1.85,1.855,4
ZKX10,2009-11-19 11:30,19,1.855,1.855,1.855,1.855,5
ZKX10,2009-11-19 13:00,19,1.85,1.85,1.85,1.85,3
ZKX10,2009-11-20 13:00,20,1.84,1.841,1.84,1.841,4
ZKX10,2009-11-23 13:00,23,1.85,1.85,1.85,1.85,1
ZKX10,2009-11-24 13:00,24,1.82,1.82,1.82,1.82,3
ZKX10,2009-11-27 11:30,27,1.83,1.83,1.83,1.83,2
ZKX10,2009-11-30 13:00,30,1.845,1.85,1.845,1.85,5
ZKX10,2009-12-01 13:00,1,1.86,1.86,1.86,1.86,2
ZKX10,2009-12-02 13:00,2,1.835,1.835,1.822,1.822,3
ZKX10,2009-12-03 13:00,3,1.825,1.825,1.825,1.825,5
ZKX10,2009-12-04 13:00,4,1.805,1.805,1.8,1.8,6
ZKX10,2009-12-07 13:00,7,1.805,1.805,1.803,1.803,12
ZKX10,2009-12-08 13:00,8,1.806,1.806,1.806,1.806,5
ZKX10,2009-12-09 13:00,9,1.786,1.786,1.781,1.781,7
ZKX10,2009-12-10 10:00,10,1.804,1.804,1.804,1.804,15
ZKX10,2009-12-10 12:00,10,1.795,1.795,1.795,1.795,5
ZKX10,2009-12-10 13:00,10,1.777,1.777,1.777,1.777,7
ZKX10,2009-12-11 13:00,11,1.775,1.775,1.765,1.765,12
ZKX10,2009-12-14 13:00,14,1.745,1.745,1.74,1.742,4
ZKX10,2009-12-15 13:00,15,1.763,1.763,1.763,1.763,5
ZKX10,2009-12-16 13:00,16,1.765,1.765,1.765,1.765,3
ZKX10,2009-12-17 12:30,17,1.75,1.75,1.75,1.75,2
ZKX10,2009-12-17 13:00,17,1.748,1.748,1.748,1.748,5
ZKX10,2009-12-18 12:30,18,1.77,1.77,1.77,1.77,2
ZKX10,2009-12-18 13:00,18,1.76,1.76,1.76,1.76,10
ZKX10,2009-12-21 11:00,21,1.78,1.78,1.78,1.78,5
ZKX10,2009-12-21 11:30,21,1.77,1.77,1.77,1.77,5
ZKX10,2009-12-21 13:00,21,1.764,1.764,1.764,1.764,3
ZKX10,2009-12-22 10:30,22,1.78,1.78,1.78,1.78,5
ZKX10,2009-12-22 13:00,22,1.775,1.775,1.775,1.775,5
ZKX10,2009-12-23 13:00,23,1.796,1.796,1.796,1.796,3
ZKX10,2009-12-24 11:30,24,1.801,1.801,1.801,1.801,4
ZKX10,2009-12-28 13:00,28,1.842,1.842,1.842,1.842,5
ZKX10,2009-12-29 13:00,29,1.846,1.846,1.846,1.846,5
ZKX10,2009-12-30 13:00,30,1.851,1.851,1.851,1.851,4
ZKX10,2009-12-31 10:30,31,1.85,1.85,1.85,1.85,4
ZKX10,2009-12-31 13:00,31,1.875,1.875,1.85,1.85,16
ZKX10,2010-01-04 13:00,4,1.851,1.851,1.85,1.85,5
ZKX10,2010-01-05 13:00,5,1.85,1.85,1.85,1.85,5
ZKX10,2010-01-06 13:00,6,1.855,1.856,1.854,1.856,18
ZKX10,2010-01-07 10:30,7,1.865,1.865,1.865,1.865,5
ZKX10,2010-01-07 13:00,7,1.856,1.856,1.856,1.856,5
ZKX10,2010-01-08 13:00,8,1.871,1.873,1.871,1.873,26
ZKX10,2010-01-11 13:00,11,1.875,1.875,1.87,1.871,40
ZKX10,2010-01-12 12:00,12,1.82,1.82,1.82,1.82,1
ZKX10,2010-01-12 12:30,12,1.801,1.801,1.801,1.801,5
ZKX10,2010-01-12 13:00,12,1.795,1.8,1.795,1.796,11
ZKX10,2010-01-13 13:00,13,1.782,1.79,1.782,1.79,10
ZKX10,2010-01-14 13:00,14,1.781,1.781,1.778,1.778,14
ZKX10,2010-01-15 13:00,15,1.773,1.774,1.773,1.774,16
ZKX10,2010-01-19 11:00,19,1.77,1.77,1.77,1.77,4
ZKX10,2010-01-19 13:00,19,1.773,1.773,1.77,1.77,14
ZKX10,2010-01-20 13:00,20,1.753,1.753,1.749,1.749,16
ZKX10,2010-01-21 13:00,21,1.76,1.761,1.76,1.761,10
ZKX10,2010-01-22 13:00,22,1.751,1.751,1.743,1.743,15
ZKX10,2010-01-25 13:00,25,1.758,1.758,1.758,1.758,10
ZKX10,2010-01-26 13:00,26,1.75,1.76,1.746,1.747,14
ZKX10,2010-01-27 13:00,27,1.732,1.748,1.73,1.748,20
ZKX10,2010-01-28 13:00,28,1.738,1.744,1.738,1.739,15
ZKX10,2010-01-29 13:00,29,1.727,1.74,1.727,1.73,17
ZKX10,2010-02-01 13:00,1,1.733,1.74,1.733,1.74,12
ZKX10,2010-02-02 12:30,2,1.765,1.765,1.765,1.765,5
ZKX10,2010-02-02 13:00,2,1.762,1.762,1.76,1.76,20
ZKX10,2010-02-03 13:00,3,1.735,1.735,1.724,1.724,11
ZKX10,2010-02-04 13:00,4,1.73,1.731,1.73,1.73,16
ZKX10,2010-02-05 12:30,5,1.711,1.711,1.711,1.711,2
ZKX10,2010-02-05 13:00,5,1.709,1.709,1.708,1.708,15
ZKX10,2010-02-08 12:00,8,1.729,1.729,1.729,1.729,2
ZKX10,2010-02-08 13:00,8,1.727,1.727,1.725,1.725,15
ZKX10,2010-02-09 13:00,9,1.728,1.728,1.728,1.728,10
ZKX10,2010-02-10 13:00,10,1.727,1.727,1.726,1.726,10
ZKX10,2010-02-11 10:30,11,1.725,1.725,1.725,1.725,10
ZKX10,2010-02-11 12:00,11,1.725,1.725,1.725,1.725,5
ZKX10,2010-02-11 13:00,11,1.722,1.722,1.72,1.72,20
ZKX10,2010-02-12 10:00,12,1.7,1.71,1.7,1.71,4
ZKX10,2010-02-12 10:30,12,1.71,1.71,1.71,1.71,5
ZKX10,2010-02-12 13:00,12,1.702,1.702,1.695,1.695,15
ZKX10,2010-02-16 09:30,16,1.723,1.723,1.723,1.723,6
ZKX10,2010-02-16 13:00,16,1.71,1.71,1.71,1.71,5
ZKX10,2010-02-17 13:00,17,1.692,1.692,1.692,1.692,15
ZKX10,2010-02-18 13:00,18,1.69,1.69,1.686,1.686,25
ZKX10,2010-02-19 12:30,19,1.7,1.7,1.7,1.7,15
ZKX10,2010-02-19 13:00,19,1.7,1.709,1.698,1.709,25
ZKX10,2010-02-22 13:00,22,1.718,1.729,1.718,1.729,26
ZKX10,2010-02-23 10:00,23,1.725,1.725,1.725,1.725,5
ZKX10,2010-02-23 10:30,23,1.723,1.723,1.723,1.723,10
ZKX10,2010-02-23 12:00,23,1.72,1.72,1.72,1.72,5
ZKX10,2010-02-23 13:00,23,1.71,1.713,1.71,1.713,19
ZKX10,2010-02-24 10:30,24,1.718,1.718,1.718,1.718,5
ZKX10,2010-02-24 12:00,24,1.732,1.732,1.732,1.732,5
ZKX10,2010-02-24 13:00,24,1.732,1.735,1.73,1.734,36
ZKX10,2010-02-25 13:00,25,1.724,1.738,1.724,1.738,23
ZKX10,2010-02-26 13:00,26,1.741,1.762,1.741,1.745,22
ZKX10,2010-03-01 10:00,1,1.73,1.73,1.73,1.73,5
ZKX10,2010-03-01 13:00,1,1.716,1.716,1.715,1.715,20
ZKX10,2010-03-02 10:00,2,1.72,1.72,1.72,1.72,10
ZKX10,2010-03-02 10:30,2,1.725,1.725,1.725,1.725,5
ZKX10,2010-03-02 13:00,2,1.716,1.716,1.715,1.715,20
ZKX10,2010-03-03 11:00,3,1.715,1.715,1.715,1.715,10
ZKX10,2010-03-03 12:30,3,1.71,1.71,1.71,1.71,12
ZKX10,2010-03-03 13:00,3,1.708,1.708,1.7,1.7,25
ZKX10,2010-03-04 09:30,4,1.69,1.69,1.69,1.69,10
ZKX10,2010-03-04 11:00,4,1.674,1.674,1.674,1.674,5
ZKX10,2010-03-04 13:00,4,1.665,1.665,1.65,1.65,35
ZKX10,2010-03-05 11:00,5,1.68,1.68,1.68,1.68,5
ZKX10,2010-03-05 11:30,5,1.68,1.68,1.675,1.675,15
ZKX10,2010-03-05 13:00,5,1.67,1.689,1.666,1.689,35
ZKX10,2010-03-08 12:30,8,1.704,1.704,1.702,1.702,6
ZKX10,2010-03-08 13:00,8,1.692,1.692,1.69,1.69,20
ZKX10,2010-03-09 10:30,9,1.69,1.69,1.69,1.69,10
ZKX10,2010-03-09 13:00,9,1.676,1.693,1.675,1.693,35
ZKX10,2010-03-10 10:00,10,1.695,1.695,1.695,1.695,5
ZKX10,2010-03-10 11:00,10,1.688,1.688,1.688,1.688,5
ZKX10,2010-03-10 13:00,10,1.685,1.702,1.682,1.69,35
ZKX10,2010-03-11 12:30,11,1.672,1.672,1.672,1.672,3
ZKX10,2010-03-11 13:00,11,1.678,1.688,1.673,1.673,35
ZKX10,2010-03-12 10:00,12,1.675,1.675,1.675,1.675,15
ZKX10,2010-03-12 13:00,12,1.675,1.675,1.66,1.672,59
ZKX10,2010-03-15 10:00,15,1.655,1.655,1.65,1.65,7
ZKX10,2010-03-15 11:00,15,1.641,1.641,1.641,1.641,3
ZKX10,2010-03-15 13:00,15,1.64,1.653,1.639,1.639,51
ZKX10,2010-03-16 13:00,16,1.654,1.665,1.652,1.665,35
ZKX10,2010-03-17 09:30,17,1.685,1.685,1.685,1.685,1
ZKX10,2010-03-17 10:00,17,1.684,1.684,1.684,1.684,6
ZKX10,2010-03-17 10:30,17,1.698,1.698,1.698,1.698,10
ZKX10,2010-03-17 12:30,17,1.696,1.697,1.696,1.697,65
ZKX10,2010-03-17 13:00,17,1.698,1.701,1.697,1.701,30
ZKX10,2010-03-18 10:00,18,1.69,1.69,1.69,1.69,5
ZKX10,2010-03-18 10:30,18,1.688,1.688,1.688,1.688,5
ZKX10,2010-03-18 13:00,18,1.685,1.703,1.675,1.675,60
ZKX10,2010-03-19 10:00,19,1.65,1.65,1.65,1.65,10
ZKX10,2010-03-19 13:00,19,1.66,1.678,1.66,1.661,61
ZKX10,2010-03-22 12:30,22,1.665,1.665,1.665,1.665,5
ZKX10,2010-03-22 13:00,22,1.66,1.66,1.66,1.66,5
ZKX10,2010-03-23 10:00,23,1.651,1.651,1.65,1.65,16
ZKX10,2010-03-23 10:30,23,1.652,1.652,1.652,1.652,1
ZKX10,2010-03-23 12:00,23,1.655,1.655,1.655,1.655,5
ZKX10,2010-03-23 13:00,23,1.65,1.65,1.65,1.65,21
ZKX10,2010-03-24 09:30,24,1.64,1.64,1.64,1.64,5
ZKX10,2010-03-24 11:00,24,1.64,1.64,1.64,1.64,5
ZKX10,2010-03-24 12:00,24,1.635,1.635,1.635,1.635,10
ZKX10,2010-03-24 13:00,24,1.635,1.635,1.635,1.635,15
ZKX10,2010-03-25 12:00,25,1.627,1.627,1.627,1.627,1
ZKX10,2010-03-25 13:00,25,1.615,1.615,1.615,1.615,20
ZKX10,2010-03-29 12:00,29,1.647,1.647,1.647,1.647,5
ZKX10,2010-03-29 13:00,29,1.641,1.641,1.632,1.632,25
ZKX10,2010-03-30 11:30,30,1.63,1.63,1.63,1.63,4
ZKX10,2010-03-30 12:00,30,1.635,1.635,1.635,1.635,5
ZKX10,2010-03-30 13:00,30,1.632,1.638,1.632,1.638,27
ZKX10,2010-03-31 10:00,31,1.623,1.623,1.619,1.619,16
ZKX10,2010-03-31 13:00,31,1.614,1.614,1.613,1.613,25
ZKX10,2010-04-01 10:30,1,1.615,1.615,1.615,1.615,3
ZKX10,2010-04-01 13:00,1,1.611,1.611,1.603,1.603,20
ZKX10,2010-04-05 13:00,5,1.6,1.6,1.6,1.6,15
ZKX10,2010-04-06 10:00,6,1.6,1.617,1.6,1.617,25
ZKX10,2010-04-06 10:30,6,1.619,1.625,1.619,1.625,22
ZKX10,2010-04-06 11:00,6,1.619,1.619,1.619,1.619,10
ZKX10,2010-04-06 11:30,6,1.619,1.619,1.619,1.619,5
ZKX10,2010-04-06 12:30,6,1.615,1.615,1.615,1.615,5
ZKX10,2010-04-06 13:00,6,1.61,1.61,1.61,1.61,20
ZKX10,2010-04-07 10:00,7,1.615,1.615,1.61,1.61,11
ZKX10,2010-04-08 12:00,8,1.625,1.625,1.625,1.625,5
ZKX10,2010-04-08 13:00,8,1.612,1.612,1.611,1.611,20
ZKX10,2010-04-09 12:00,9,1.616,1.616,1.615,1.615,15
ZKX10,2010-04-09 13:00,9,1.616,1.616,1.61,1.61,20
ZKX10,2010-04-12 10:00,12,1.64,1.64,1.64,1.64,6
ZKX10,2010-04-12 12:00,12,1.625,1.625,1.625,1.625,1
ZKX10,2010-04-12 13:00,12,1.62,1.62,1.609,1.619,25
ZKX10,2010-04-13 13:00,13,1.62,1.62,1.616,1.616,20
ZKX10,2010-04-14 13:00,14,1.64,1.64,1.64,1.64,25
ZKX10,2010-04-15 11:00,15,1.665,1.665,1.665,1.665,5
ZKX10,2010-04-15 13:00,15,1.655,1.655,1.655,1.655,15
ZKX10,2010-04-16 13:00,16,1.667,1.667,1.651,1.651,20
ZKX10,2010-04-19 05:30,19,1.64,1.64,1.64,1.64,10
ZKX10,2010-04-19 13:00,19,1.615,1.615,1.615,1.615,15
ZKX10,2010-04-20 10:30,20,1.63,1.63,1.63,1.63,1
ZKX10,2010-04-20 13:00,20,1.635,1.635,1.63,1.63,21
ZKX10,2010-04-21 11:30,21,1.663,1.663,1.663,1.663,2
ZKX10,2010-04-21 13:00,21,1.66,1.66,1.66,1.66,10
ZKX10,2010-04-22 13:00,22,1.67,1.67,1.665,1.67,35
ZKX10,2010-04-23 10:30,23,1.655,1.655,1.65,1.65,6
ZKX10,2010-04-23 13:00,23,1.645,1.665,1.645,1.665,39
ZKX10,2010-04-26 13:00,26,1.65,1.65,1.65,1.65,25
ZKX10,2010-04-27 13:00,27,1.635,1.635,1.628,1.635,35
ZKX10,2010-04-28 13:00,28,1.645,1.662,1.645,1.646,32
ZKX10,2010-04-29 13:00,29,1.65,1.65,1.65,1.65,20
ZKX10,2010-04-30 13:00,30,1.66,1.662,1.65,1.65,25
ZKX10,2010-05-03 10:00,3,1.661,1.661,1.661,1.661,5
ZKX10,2010-05-03 13:00,3,1.65,1.661,1.649,1.651,26
ZKX10,2010-05-04 11:00,4,1.64,1.64,1.64,1.64,15
ZKX10,2010-05-04 13:00,4,1.648,1.656,1.645,1.645,25
ZKX10,2010-05-05 09:30,5,1.65,1.65,1.65,1.65,5
ZKX10,2010-05-05 13:00,5,1.656,1.656,1.656,1.656,20
ZKX10,2010-05-06 11:00,6,1.661,1.661,1.661,1.661,1
ZKX10,2010-05-06 13:00,6,1.658,1.658,1.658,1.658,4
ZKX10,2010-05-07 12:30,7,1.658,1.658,1.658,1.658,1
ZKX10,2010-05-07 13:00,7,1.658,1.658,1.644,1.65,21
ZKX10,2010-05-10 13:00,10,1.645,1.645,1.645,1.645,15
ZKX10,2010-05-11 12:30,11,1.66,1.66,1.66,1.66,5
ZKX10,2010-05-11 13:00,11,1.66,1.665,1.655,1.657,17
ZKX10,2010-05-12 13:00,12,1.658,1.665,1.658,1.66,26
ZKX10,2010-05-13 12:30,13,1.664,1.664,1.664,1.664,23
ZKX10,2010-05-13 13:00,13,1.663,1.663,1.662,1.663,17
ZKX10,2010-05-14 13:00,14,1.64,1.64,1.635,1.64,34
ZKX10,2010-05-17 13:00,17,1.631,1.631,1.622,1.622,46
ZKX10,2010-05-18 13:00,18,1.639,1.639,1.63,1.63,25
ZKX10,2010-05-19 13:00,19,1.624,1.624,1.62,1.62,35
ZKX10,2010-05-20 07:00,20,1.62,1.62,1.62,1.62,5
ZKX10,2010-05-20 09:30,20,1.614,1.614,1.614,1.614,5
ZKX10,2010-05-20 10:00,20,1.61,1.61,1.61,1.61,5
ZKX10,2010-05-20 10:30,20,1.61,1.61,1.61,1.61,5
ZKX10,2010-05-20 11:00,20,1.6,1.6,1.6,1.6,20
ZKX10,2010-05-20 13:00,20,1.59,1.6,1.59,1.59,30
ZKX10,2010-05-21 13:00,21,1.608,1.619,1.603,1.609,52
ZKX10,2010-05-24 09:30,24,1.63,1.63,1.63,1.63,5
ZKX10,2010-05-25 12:00,25,1.595,1.595,1.595,1.595,3
ZKX10,2010-05-25 13:00,25,1.595,1.603,1.595,1.603,24
ZKX10,2010-05-26 09:30,26,1.615,1.615,1.615,1.615,6
ZKX10,2010-05-26 13:00,26,1.618,1.619,1.613,1.615,55
ZKX10,2010-05-27 13:00,27,1.623,1.627,1.623,1.624,23
ZKX10,2010-05-28 09:30,28,1.621,1.621,1.62,1.62,104
ZKX10,2010-05-28 10:00,28,1.62,1.624,1.62,1.624,18
ZKX10,2010-05-28 11:00,28,1.624,1.624,1.622,1.622,17
ZKX10,2010-05-28 12:30,28,1.61,1.61,1.61,1.61,10
ZKX10,2010-05-28 13:00,28,1.602,1.603,1.591,1.6,36
ZKX10,2010-06-01 09:30,1,1.614,1.614,1.614,1.614,5
ZKX10,2010-06-01 10:30,1,1.605,1.605,1.6,1.6,8
ZKX10,2010-06-01 13:00,1,1.588,1.588,1.588,1.588,15
ZKX10,2010-06-02 10:30,2,1.605,1.605,1.6,1.6,16
ZKX10,2010-06-02 11:00,2,1.596,1.598,1.596,1.598,3
ZKX10,2010-06-02 12:00,2,1.595,1.595,1.595,1.595,3
ZKX10,2010-06-02 13:00,2,1.587,1.587,1.58,1.58,35
ZKX10,2010-06-03 09:30,3,1.584,1.584,1.584,1.584,5
ZKX10,2010-06-03 10:00,3,1.584,1.584,1.584,1.584,5
ZKX10,2010-06-03 12:00,3,1.592,1.592,1.592,1.592,5
ZKX10,2010-06-03 13:00,3,1.59,1.59,1.585,1.585,30
ZKX10,2010-06-04 13:00,4,1.56,1.56,1.558,1.558,8
ZKX10,2010-06-07 09:30,7,1.57,1.57,1.57,1.57,5
ZKX10,2010-06-07 10:30,7,1.562,1.569,1.562,1.569,2
ZKX10,2010-06-07 13:00,7,1.557,1.557,1.548,1.548,32
ZKX10,2010-06-08 13:00,8,1.549,1.549,1.547,1.548,26
ZKX10,2010-06-09 13:00,9,1.545,1.545,1.535,1.535,19
ZKX10,2010-06-10 09:30,10,1.571,1.571,1.569,1.569,2
ZKX10,2010-06-10 10:00,10,1.56,1.56,1.56,1.56,2
ZKX10,2010-06-10 11:30,10,1.559,1.559,1.559,1.559,2
ZKX10,2010-06-10 13:00,10,1.56,1.561,1.549,1.549,27
ZKX10,2010-06-11 09:30,11,1.56,1.56,1.56,1.56,5
ZKX10,2010-06-11 11:30,11,1.565,1.565,1.565,1.565,2
ZKX10,2010-06-11 13:00,11,1.57,1.573,1.562,1.565,54
ZKX10,2010-06-14 12:30,14,1.583,1.583,1.583,1.583,5
ZKX10,2010-06-14 13:00,14,1.575,1.577,1.575,1.575,13
ZKX10,2010-06-15 13:00,15,1.583,1.591,1.583,1.583,32
ZKX10,2010-06-16 12:30,16,1.6,1.6,1.6,1.6,10
ZKX10,2010-06-16 13:00,16,1.6,1.6,1.597,1.597,14
ZKX10,2010-06-17 13:00,17,1.605,1.605,1.605,1.605,17
ZKX10,2010-06-18 13:00,18,1.605,1.605,1.605,1.605,13
ZKX10,2010-06-21 13:00,21,1.59,1.59,1.58,1.58,49
ZKX10,2010-06-22 13:00,22,1.572,1.572,1.572,1.572,3
ZKX10,2010-06-23 10:30,23,1.561,1.561,1.561,1.561,3
ZKX10,2010-06-23 11:00,23,1.57,1.57,1.57,1.57,5
ZKX10,2010-06-23 11:30,23,1.568,1.568,1.568,1.568,6
ZKX10,2010-06-23 13:00,23,1.55,1.55,1.55,1.55,10
ZKX10,2010-06-24 13:00,24,1.543,1.545,1.542,1.542,28
ZKX10,2010-06-25 10:00,25,1.54,1.54,1.54,1.54,15
ZKX10,2010-06-25 13:00,25,1.523,1.523,1.52,1.52,20
ZKX10,2010-06-28 09:30,28,1.519,1.519,1.519,1.519,2
ZKX10,2010-06-28 10:00,28,1.491,1.491,1.491,1.491,2
ZKX10,2010-06-28 13:00,28,1.495,1.495,1.495,1.495,10
ZKX10,2010-06-29 06:00,29,1.49,1.49,1.49,1.49,10
ZKX10,2010-06-29 09:30,29,1.469,1.469,1.469,1.469,10
ZKX10,2010-06-29 11:00,29,1.471,1.471,1.471,1.471,1
ZKX10,2010-06-29 13:00,29,1.471,1.48,1.457,1.465,55
ZKX10,2010-06-30 09:30,30,1.545,1.545,1.545,1.545,30
ZKX10,2010-06-30 10:00,30,1.545,1.545,1.545,1.545,5
ZKX10,2010-06-30 12:00,30,1.529,1.529,1.529,1.529,10
ZKX10,2010-06-30 13:00,30,1.535,1.535,1.529,1.529,30
ZKX10,2010-07-01 11:30,1,1.545,1.545,1.545,1.545,2
ZKX10,2010-07-01 12:30,1,1.559,1.559,1.559,1.559,2
ZKX10,2010-07-01 13:00,1,1.54,1.555,1.54,1.555,49
ZKX10,2010-07-02 12:00,2,1.56,1.56,1.56,1.56,2
ZKX10,2010-07-02 13:00,2,1.557,1.561,1.555,1.561,23
ZKX10,2010-07-06 13:00,6,1.56,1.56,1.556,1.557,23
ZKX10,2010-07-07 09:30,7,1.59,1.59,1.59,1.59,5
ZKX10,2010-07-07 11:30,7,1.59,1.59,1.59,1.59,5
ZKX10,2010-07-07 13:00,7,1.587,1.59,1.587,1.59,25
ZKX10,2010-07-08 13:00,8,1.605,1.605,1.603,1.603,25
ZKX10,2010-07-09 10:30,9,1.603,1.604,1.603,1.604,20
ZKX10,2010-07-09 13:00,9,1.598,1.6,1.598,1.6,10
ZKX10,2010-07-12 13:00,12,1.59,1.59,1.586,1.586,11
ZKX10,2010-07-13 11:00,13,1.592,1.592,1.592,1.592,3
ZKX10,2010-07-13 11:30,13,1.59,1.59,1.59,1.59,8
ZKX10,2010-07-13 12:00,13,1.58,1.58,1.58,1.58,15
ZKX10,2010-07-13 13:00,13,1.575,1.575,1.574,1.575,25
ZKX10,2010-07-14 09:30,14,1.607,1.607,1.607,1.607,15
ZKX10,2010-07-14 13:00,14,1.604,1.604,1.604,1.604,5
ZKX10,2010-07-15 12:00,15,1.625,1.625,1.625,1.625,7
ZKX10,2010-07-15 12:30,15,1.62,1.62,1.62,1.62,2
ZKX10,2010-07-15 13:00,15,1.62,1.62,1.615,1.62,39
ZKX10,2010-07-16 11:30,16,1.623,1.623,1.623,1.623,5
ZKX10,2010-07-16 13:00,16,1.633,1.633,1.633,1.633,2
ZKX10,2010-07-19 09:30,19,1.591,1.6,1.591,1.6,10
ZKX10,2010-07-19 12:00,19,1.6,1.6,1.6,1.6,10
ZKX10,2010-07-19 13:00,19,1.587,1.59,1.584,1.59,27
ZKX10,2010-07-20 12:30,20,1.585,1.585,1.585,1.585,23
ZKX10,2010-07-20 13:00,20,1.58,1.58,1.58,1.58,1
ZKX10,2010-07-21 13:00,21,1.6,1.611,1.599,1.605,37
ZKX10,2010-07-22 10:00,22,1.624,1.624,1.624,1.624,5
ZKX10,2010-07-22 11:00,22,1.62,1.62,1.62,1.62,5
ZKX10,2010-07-22 13:00,22,1.616,1.623,1.612,1.615,55
ZKX10,2010-07-23 10:00,23,1.627,1.627,1.627,1.627,58
ZKX10,2010-07-23 10:30,23,1.627,1.627,1.627,1.627,42
ZKX10,2010-07-23 12:00,23,1.611,1.611,1.611,1.611,1
ZKX10,2010-07-23 12:30,23,1.619,1.619,1.619,1.619,4
ZKX10,2010-07-23 13:00,23,1.61,1.61,1.599,1.599,19
ZKX10,2010-07-26 13:00,26,1.58,1.58,1.58,1.58,10
ZKX10,2010-07-27 10:00,27,1.603,1.603,1.603,1.603,15
ZKX10,2010-07-27 13:00,27,1.581,1.582,1.577,1.577,24
ZKX10,2010-07-28 09:30,28,1.609,1.61,1.609,1.61,15
ZKX10,2010-07-28 12:00,28,1.61,1.611,1.61,1.611,6
ZKX10,2010-07-28 12:30,28,1.612,1.612,1.612,1.612,2
ZKX10,2010-07-28 13:00,28,1.608,1.61,1.608,1.61,12
ZKX10,2010-07-29 09:30,29,1.623,1.623,1.623,1.623,5
ZKX10,2010-07-29 11:00,29,1.624,1.624,1.618,1.618,19
ZKX10,2010-07-29 13:00,29,1.625,1.625,1.62,1.62,28
ZKX10,2010-07-30 11:00,30,1.65,1.65,1.65,1.65,10
ZKX10,2010-07-30 12:00,30,1.65,1.65,1.65,1.65,20
ZKX10,2010-07-30 13:00,30,1.645,1.654,1.645,1.651,72
ZKX10,2010-08-02 12:30,2,1.66,1.66,1.66,1.66,5
ZKX10,2010-08-02 13:00,2,1.669,1.669,1.662,1.662,20
ZKX10,2010-08-03 09:30,3,1.654,1.654,1.654,1.654,2
ZKX10,2010-08-03 12:30,3,1.665,1.665,1.665,1.665,3
ZKX10,2010-08-03 13:00,3,1.657,1.668,1.656,1.66,22
ZKX10,2010-08-04 09:30,4,1.699,1.699,1.68,1.68,17
ZKX10,2010-08-04 12:30,4,1.69,1.69,1.69,1.69,2
ZKX10,2010-08-04 13:00,4,1.689,1.694,1.689,1.69,16
ZKX10,2010-08-05 05:00,5,1.695,1.695,1.695,1.695,10
ZKX10,2010-08-05 05:30,5,1.695,1.7,1.695,1.7,2
ZKX10,2010-08-05 09:30,5,1.734,1.752,1.734,1.752,7
ZKX10,2010-08-05 10:00,5,1.746,1.746,1.745,1.745,20
ZKX10,2010-08-05 13:00,5,1.713,1.713,1.704,1.704,19
ZKX10,2010-08-06 10:30,6,1.682,1.682,1.682,1.682,1
ZKX10,2010-08-06 11:00,6,1.682,1.682,1.682,1.682,1
ZKX10,2010-08-06 11:30,6,1.682,1.683,1.682,1.683,4
ZKX10,2010-08-06 12:30,6,1.68,1.68,1.68,1.68,15
ZKX10,2010-08-06 13:00,6,1.685,1.697,1.685,1.69,31
ZKX10,2010-08-09 09:30,9,1.688,1.688,1.688,1.688,2
ZKX10,2010-08-09 11:00,9,1.707,1.707,1.707,1.707,5
ZKX10,2010-08-09 13:00,9,1.69,1.691,1.688,1.688,15
ZKX10,2010-08-10 12:00,10,1.667,1.667,1.666,1.666,15
ZKX10,2010-08-10 13:00,10,1.666,1.666,1.666,1.666,5
ZKX10,2010-08-11 11:30,11,1.675,1.675,1.675,1.675,5
ZKX10,2010-08-11 13:00,11,1.68,1.683,1.68,1.683,21
ZKX10,2010-08-12 09:30,12,1.707,1.707,1.707,1.707,1
ZKX10,2010-08-12 10:30,12,1.701,1.701,1.698,1.698,30
ZKX10,2010-08-12 11:00,12,1.698,1.701,1.696,1.701,78
ZKX10,2010-08-12 13:00,12,1.71,1.711,1.71,1.711,16
ZKX10,2010-08-13 09:30,13,1.72,1.72,1.72,1.72,10
ZKX10,2010-08-13 10:30,13,1.725,1.725,1.725,1.725,15
ZKX10,2010-08-13 13:00,13,1.73,1.73,1.73,1.73,1
ZKX10,2010-08-16 12:30,16,1.72,1.72,1.72,1.72,5
ZKX10,2010-08-16 13:00,16,1.731,1.731,1.73,1.73,7
ZKX10,2010-08-17 10:30,17,1.735,1.735,1.735,1.735,12
ZKX10,2010-08-17 12:30,17,1.74,1.74,1.74,1.74,10
ZKX10,2010-08-17 13:00,17,1.741,1.75,1.741,1.75,20
ZKX10,2010-08-18 10:30,18,1.744,1.744,1.744,1.744,5
ZKX10,2010-08-18 11:30,18,1.744,1.745,1.744,1.745,13
ZKX10,2010-08-18 12:30,18,1.744,1.745,1.744,1.745,14
ZKX10,2010-08-18 13:00,18,1.753,1.757,1.753,1.757,7
ZKX10,2010-08-19 09:30,19,1.756,1.758,1.756,1.758,5
ZKX10,2010-08-19 10:00,19,1.76,1.76,1.759,1.76,35
ZKX10,2010-08-19 10:30,19,1.76,1.76,1.76,1.76,5
ZKX10,2010-08-19 11:30,19,1.757,1.76,1.757,1.76,15
ZKX10,2010-08-19 12:00,19,1.757,1.757,1.757,1.757,15
ZKX10,2010-08-19 13:00,19,1.743,1.754,1.743,1.754,12
ZKX10,2010-08-20 06:30,20,1.742,1.742,1.742,1.742,5
ZKX10,2010-08-20 10:30,20,1.74,1.746,1.74,1.746,19
ZKX10,2010-08-20 11:30,20,1.745,1.745,1.745,1.745,15
ZKX10,2010-08-20 13:00,20,1.749,1.749,1.749,1.749,9
ZKX10,2010-08-23 13:00,23,1.748,1.748,1.748,1.748,2
ZKX10,2010-08-24 11:00,24,1.714,1.714,1.714,1.714,4
ZKX10,2010-08-24 11:30,24,1.695,1.695,1.695,1.695,5
ZKX10,2010-08-24 12:30,24,1.7,1.7,1.7,1.7,5
ZKX10,2010-08-24 13:00,24,1.7,1.705,1.7,1.705,15
ZKX10,2010-08-25 10:00,25,1.702,1.702,1.702,1.702,1
ZKX10,2010-08-25 11:30,25,1.705,1.706,1.705,1.706,9
ZKX10,2010-08-25 12:00,25,1.71,1.71,1.71,1.71,15
ZKX10,2010-08-25 13:00,25,1.717,1.717,1.717,1.717,4
ZKX10,2010-08-26 12:00,26,1.749,1.749,1.749,1.749,2
ZKX10,2010-08-26 13:00,26,1.746,1.746,1.74,1.74,5
ZKX10,2010-08-27 10:30,27,1.774,1.774,1.774,1.774,1
ZKX10,2010-08-27 11:00,27,1.766,1.766,1.765,1.765,11
ZKX10,2010-08-27 13:00,27,1.769,1.769,1.769,1.769,11
ZKX10,2010-08-29 18:00,30,1.73,1.73,1.73,1.73,1
ZKX10,2010-08-30 06:00,30,1.769,1.769,1.769,1.769,2
ZKX10,2010-08-30 12:00,30,1.775,1.775,1.775,1.775,10
ZKX10,2010-08-30 13:00,30,1.781,1.781,1.78,1.78,5
ZKX10,2010-08-31 11:00,31,1.77,1.77,1.77,1.77,5
ZKX10,2010-09-01 10:00,1,1.785,1.785,1.785,1.785,10
ZKX10,2010-09-01 12:30,1,1.788,1.788,1.788,1.788,1
ZKX10,2010-09-01 13:00,1,1.79,1.798,1.79,1.798,23
ZKX10,2010-09-02 12:30,2,1.783,1.783,1.783,1.783,1
ZKX10,2010-09-02 13:00,2,1.786,1.793,1.786,1.793,30
ZKX10,2010-09-03 09:30,3,1.79,1.79,1.79,1.79,10
ZKX10,2010-09-03 10:00,3,1.814,1.814,1.809,1.809,11
ZKX10,2010-09-03 10:30,3,1.819,1.819,1.819,1.819,5
ZKX10,2010-09-03 11:30,3,1.815,1.815,1.815,1.815,5
ZKX10,2010-09-03 12:30,3,1.82,1.82,1.82,1.82,6
ZKX10,2010-09-03 13:00,3,1.824,1.824,1.824,1.824,6
ZKX10,2010-09-07 11:00,7,1.824,1.825,1.824,1.825,35
ZKX10,2010-09-07 11:30,7,1.825,1.83,1.825,1.83,30
ZKX10,2010-09-07 13:00,7,1.83,1.835,1.827,1.827,29
ZKX10,2010-09-08 10:00,8,1.835,1.835,1.835,1.835,4
ZKX10,2010-09-08 10:30,8,1.835,1.838,1.835,1.835,9
ZKX10,2010-09-08 12:30,8,1.831,1.831,1.831,1.831,10
ZKX10,2010-09-08 13:00,8,1.835,1.84,1.835,1.84,38
ZKX10,2010-09-09 10:00,9,1.844,1.844,1.844,1.844,3
ZKX10,2010-09-09 10:30,9,1.84,1.84,1.84,1.84,1
ZKX10,2010-09-09 11:00,9,1.84,1.848,1.84,1.848,10
ZKX10,2010-09-09 12:00,9,1.849,1.85,1.849,1.85,15
ZKX10,2010-09-09 13:00,9,1.845,1.86,1.845,1.86,27
ZKX10,2010-09-10 11:30,10,1.875,1.875,1.875,1.875,5
ZKX10,2010-09-10 12:30,10,1.885,1.898,1.885,1.898,25
ZKX10,2010-09-10 13:00,10,1.895,1.898,1.886,1.898,20
ZKX10,2010-09-13 09:30,13,1.925,1.925,1.925,1.925,5
ZKX10,2010-09-13 10:00,13,1.935,1.935,1.925,1.925,10
ZKX10,2010-09-13 10:30,13,1.927,1.931,1.927,1.931,20
ZKX10,2010-09-13 11:00,13,1.925,1.93,1.924,1.924,31
ZKX10,2010-09-13 11:30,13,1.924,1.924,1.92,1.92,6
ZKX10,2010-09-13 12:30,13,1.92,1.922,1.92,1.922,7
ZKX10,2010-09-13 13:00,13,1.925,1.925,1.923,1.925,15
ZKX10,2010-09-14 09:30,14,1.915,1.934,1.913,1.931,42
ZKX10,2010-09-14 10:00,14,1.935,1.936,1.933,1.933,14
ZKX10,2010-09-14 10:30,14,1.937,1.943,1.937,1.943,9
ZKX10,2010-09-14 11:00,14,1.945,1.945,1.945,1.945,10
ZKX10,2010-09-14 11:30,14,1.941,1.941,1.94,1.94,11
ZKX10,2010-09-14 12:30,14,1.95,1.95,1.95,1.95,17
ZKX10,2010-09-14 13:00,14,1.95,1.969,1.95,1.969,44
ZKX10,2010-09-15 09:30,15,1.98,1.98,1.975,1.975,7
ZKX10,2010-09-15 10:00,15,1.97,1.97,1.97,1.97,3
ZKX10,2010-09-15 10:30,15,1.975,1.975,1.975,1.975,3
ZKX10,2010-09-15 11:00,15,1.975,1.975,1.975,1.975,5
ZKX10,2010-09-15 11:30,15,1.975,1.975,1.975,1.975,10
ZKX10,2010-09-15 12:30,15,1.979,1.984,1.979,1.983,50
ZKX10,2010-09-15 13:00,15,1.98,1.981,1.975,1.975,45
ZKX10,2010-09-16 09:30,16,1.963,1.963,1.961,1.961,13
ZKX10,2010-09-16 10:00,16,1.965,1.965,1.965,1.965,5
ZKX10,2010-09-16 10:30,16,1.965,1.965,1.965,1.965,5
ZKX10,2010-09-16 11:00,16,1.966,1.966,1.956,1.96,62
ZKX10,2010-09-16 11:30,16,1.956,1.956,1.956,1.956,5
ZKX10,2010-09-16 12:00,16,1.965,1.965,1.965,1.965,1
ZKX10,2010-09-16 12:30,16,1.97,1.97,1.97,1.97,15
ZKX10,2010-09-16 13:00,16,1.97,1.975,1.965,1.974,47
ZKX10,2010-09-17 09:30,17,1.985,1.985,1.985,1.985,2
ZKX10,2010-09-17 10:00,17,2.017,2.017,2.01,2.01,19
ZKX10,2010-09-17 10:30,17,2.01,2.017,2.01,2.015,87
ZKX10,2010-09-17 11:00,17,2.019,2.02,2.019,2.02,16
ZKX10,2010-09-17 11:30,17,2.019,2.025,2.019,2.025,22
ZKX10,2010-09-17 12:00,17,2.025,2.046,2.025,2.046,11
ZKX10,2010-09-17 12:30,17,2.035,2.035,2.035,2.035,1
ZKX10,2010-09-17 13:00,17,2.035,2.035,2.03,2.03,29
ZKX10,2010-09-20 09:30,20,2.045,2.045,2.04,2.04,17
ZKX10,2010-09-20 10:00,20,2.045,2.045,2.045,2.045,10
ZKX10,2010-09-20 10:30,20,2.045,2.045,2.045,2.045,22
ZKX10,2010-09-20 11:00,20,2.045,2.055,2.045,2.05,33
ZKX10,2010-09-20 13:00,20,2.038,2.038,2.03,2.034,14
ZKX10,2010-09-21 10:00,21,2.035,2.038,2.035,2.038,12
ZKX10,2010-09-21 10:30,21,2.035,2.035,2.035,2.035,17
ZKX10,2010-09-21 11:00,21,2.038,2.04,2.038,2.04,30
ZKX10,2010-09-21 11:30,21,2.031,2.031,2.025,2.025,16
ZKX10,2010-09-21 12:30,21,2.019,2.019,2.013,2.014,6
ZKX10,2010-09-21 13:00,21,2.005,2.01,1.995,1.995,11
ZKX10,2010-09-22 09:30,22,1.98,1.98,1.98,1.98,5
ZKX10,2010-09-22 10:00,22,1.98,1.98,1.98,1.98,55
ZKX10,2010-09-22 10:30,22,1.975,1.976,1.971,1.971,24
ZKX10,2010-09-22 11:00,22,1.963,1.964,1.963,1.964,4
ZKX10,2010-09-22 11:30,22,1.946,1.95,1.946,1.95,18
ZKX10,2010-09-22 12:00,22,1.95,1.95,1.95,1.95,25
ZKX10,2010-09-22 12:30,22,1.94,1.94,1.94,1.94,5
ZKX10,2010-09-22 13:00,22,1.94,1.948,1.93,1.948,16
ZKX10,2010-09-23 10:30,23,1.914,1.915,1.914,1.915,35
ZKX10,2010-09-23 11:00,23,1.918,1.918,1.918,1.918,1
ZKX10,2010-09-23 12:30,23,1.911,1.915,1.911,1.915,14
ZKX10,2010-09-23 13:00,23,1.904,1.913,1.904,1.913,17
ZKX10,2010-09-24 09:30,24,1.955,1.955,1.955,1.955,5
ZKX10,2010-09-24 11:00,24,1.953,1.975,1.953,1.975,25
ZKX10,2010-09-24 11:30,24,1.98,1.98,1.98,1.98,1
ZKX10,2010-09-24 12:00,24,1.97,1.97,1.97,1.97,1
ZKX10,2010-09-24 12:30,24,1.975,1.975,1.975,1.975,9
ZKX10,2010-09-24 13:00,24,1.986,1.997,1.986,1.997,4
ZKX10,2010-09-27 09:30,27,1.98,1.98,1.98,1.98,5
ZKX10,2010-09-27 13:00,27,1.969,1.969,1.968,1.968,2
ZKX10,2010-09-28 10:30,28,1.95,1.95,1.95,1.95,2
ZKX10,2010-09-28 11:00,28,1.94,1.94,1.94,1.94,5
ZKX10,2010-09-28 11:30,28,1.933,1.94,1.933,1.94,14
ZKX10,2010-09-28 12:00,28,1.934,1.934,1.934,1.934,4
ZKX10,2010-09-28 13:00,28,1.925,1.925,1.919,1.925,24
ZKX10,2010-09-29 09:30,29,1.895,1.905,1.89,1.905,31
ZKX10,2010-09-29 10:00,29,1.905,1.91,1.895,1.895,23
ZKX10,2010-09-29 10:30,29,1.895,1.914,1.895,1.914,8
ZKX10,2010-09-29 11:00,29,1.915,1.919,1.915,1.919,10
ZKX10,2010-09-29 11:30,29,1.915,1.915,1.915,1.915,1
ZKX10,2010-09-29 13:00,29,1.945,1.95,1.945,1.95,10
ZKX10,2010-09-30 09:30,30,1.884,1.905,1.884,1.89,8
ZKX10,2010-09-30 10:00,30,1.88,1.88,1.86,1.87,12
ZKX10,2010-09-30 10:30,30,1.87,1.87,1.87,1.87,1
ZKX10,2010-09-30 11:00,30,1.875,1.875,1.875,1.875,1
ZKX10,2010-09-30 11:30,30,1.89,1.89,1.89,1.89,1
ZKX10,2010-09-30 12:00,30,1.913,1.919,1.913,1.919,3
ZKX10,2010-09-30 12:30,30,1.915,1.915,1.91,1.91,3
ZKX10,2010-09-30 13:00,30,1.92,1.926,1.903,1.926,11
ZKX10,2010-10-01 09:30,1,1.9,1.9,1.866,1.866,6
ZKX10,2010-10-01 10:00,1,1.86,1.86,1.848,1.848,11
ZKX10,2010-10-01 10:30,1,1.85,1.85,1.845,1.85,5
ZKX10,2010-10-01 11:00,1,1.846,1.846,1.846,1.846,1
ZKX10,2010-10-01 11:30,1,1.842,1.842,1.842,1.842,10
ZKX10,2010-10-01 12:00,1,1.854,1.854,1.854,1.854,1
ZKX10,2010-10-01 12:30,1,1.84,1.84,1.835,1.835,5
ZKX10,2010-10-01 13:00,1,1.838,1.849,1.838,1.84,40
ZKX10,2010-10-04 09:30,4,1.825,1.825,1.825,1.825,2
ZKX10,2010-10-04 11:00,4,1.83,1.83,1.83,1.83,3
ZKX10,2010-10-04 12:30,4,1.83,1.84,1.83,1.833,35
ZKX10,2010-10-04 13:00,4,1.835,1.844,1.835,1.844,47
ZKX10,2010-10-05 09:30,5,1.87,1.896,1.87,1.89,58
ZKX10,2010-10-05 10:00,5,1.899,1.909,1.89,1.89,29
ZKX10,2010-10-05 10:30,5,1.888,1.908,1.888,1.908,12
ZKX10,2010-10-05 11:30,5,1.9,1.9,1.892,1.895,20
ZKX10,2010-10-05 12:00,5,1.895,1.922,1.895,1.915,23
ZKX10,2010-10-05 12:30,5,1.914,1.915,1.914,1.915,17
ZKX10,2010-10-05 13:00,5,1.915,1.919,1.914,1.915,64
ZKX10,2010-10-06 09:30,6,1.915,1.92,1.914,1.92,25
ZKX10,2010-10-06 10:00,6,1.92,1.934,1.92,1.934,12
ZKX10,2010-10-06 10:30,6,1.925,1.934,1.925,1.927,19
ZKX10,2010-10-06 11:00,6,1.927,1.934,1.927,1.934,22
ZKX10,2010-10-06 11:30,6,1.934,1.945,1.934,1.945,18
ZKX10,2010-10-06 12:30,6,1.93,1.93,1.93,1.93,2
ZKX10,2010-10-06 13:00,6,1.944,1.945,1.944,1.945,13
ZKX10,2010-10-07 09:30,7,1.97,2,1.97,2,36
ZKX10,2010-10-07 10:00,7,1.981,1.995,1.981,1.995,14
ZKX10,2010-10-07 10:30,7,1.985,1.99,1.978,1.978,26
ZKX10,2010-10-07 11:00,7,1.98,1.98,1.98,1.98,10
ZKX10,2010-10-07 11:30,7,1.975,1.975,1.975,1.975,10
ZKX10,2010-10-07 12:30,7,1.98,1.985,1.98,1.985,22
ZKX10,2010-10-07 13:00,7,1.985,1.99,1.981,1.981,36
ZKX10,2010-10-08 09:30,8,2.171,2.171,2.15,2.15,79
ZKX10,2010-10-08 10:00,8,2.159,2.16,2.155,2.16,10
ZKX10,2010-10-08 10:30,8,2.169,2.178,2.169,2.178,9
ZKX10,2010-10-08 12:00,8,2.173,2.173,2.173,2.173,12
ZKX10,2010-10-08 12:30,8,2.175,2.179,2.175,2.179,6
ZKX10,2010-10-08 13:00,8,2.184,2.185,2.184,2.184,18
ZKX10,2010-10-11 09:30,11,2.194,2.194,2.194,2.194,10
ZKX10,2010-10-11 10:00,11,2.205,2.205,2.195,2.195,13
ZKX10,2010-10-11 10:30,11,2.195,2.195,2.186,2.186,21
ZKX10,2010-10-11 11:00,11,2.18,2.18,2.18,2.18,1
ZKX10,2010-10-11 12:30,11,2.183,2.183,2.183,2.183,1
ZKX10,2010-10-11 13:00,11,2.185,2.193,2.177,2.18,27
ZKX10,2010-10-12 10:00,12,2.177,2.177,2.177,2.177,5
ZKX10,2010-10-12 10:30,12,2.178,2.18,2.172,2.174,30
ZKX10,2010-10-12 11:00,12,2.171,2.184,2.17,2.184,22
ZKX10,2010-10-12 11:30,12,2.185,2.187,2.179,2.181,9
ZKX10,2010-10-12 12:00,12,2.184,2.209,2.184,2.209,27
ZKX10,2010-10-12 12:30,12,2.204,2.204,2.204,2.204,3
ZKX10,2010-10-12 13:00,12,2.208,2.215,2.208,2.213,49
ZKX10,2010-10-13 09:30,13,2.21,2.21,2.21,2.21,1
ZKX10,2010-10-13 10:00,13,2.21,2.21,2.21,2.21,5
ZKX10,2010-10-13 10:30,13,2.206,2.206,2.195,2.195,23
ZKX10,2010-10-13 11:00,13,2.195,2.195,2.195,2.195,1
ZKX10,2010-10-13 11:30,13,2.185,2.185,2.18,2.18,12
ZKX10,2010-10-13 12:30,13,2.182,2.182,2.182,2.182,2
ZKX10,2010-10-13 13:00,13,2.195,2.202,2.19,2.19,48
ZKX10,2010-10-14 09:30,14,2.195,2.199,2.195,2.199,11
ZKX10,2010-10-14 10:00,14,2.198,2.21,2.198,2.21,2
ZKX10,2010-10-14 10:30,14,2.219,2.223,2.21,2.21,40
ZKX10,2010-10-14 11:00,14,2.21,2.211,2.21,2.21,9
ZKX10,2010-10-14 11:30,14,2.208,2.208,2.197,2.197,6
ZKX10,2010-10-14 12:00,14,2.205,2.205,2.205,2.205,8
ZKX10,2010-10-14 13:00,14,2.205,2.214,2.205,2.206,35
ZKX10,2010-10-15 09:30,15,2.21,2.22,2.21,2.214,67
ZKX10,2010-10-15 10:00,15,2.216,2.22,2.216,2.22,6
ZKX10,2010-10-15 11:00,15,2.217,2.22,2.217,2.22,15
ZKX10,2010-10-15 11:30,15,2.22,2.22,2.22,2.22,1
ZKX10,2010-10-15 12:00,15,2.216,2.216,2.216,2.216,5
ZKX10,2010-10-15 12:30,15,2.229,2.229,2.216,2.216,7
ZKX10,2010-10-15 13:00,15,2.216,2.224,2.216,2.224,36
ZKX10,2010-10-18 09:30,18,2.211,2.211,2.21,2.21,2
ZKX10,2010-10-18 10:00,18,2.221,2.221,2.207,2.207,6
ZKX10,2010-10-18 10:30,18,2.2,2.2,2.2,2.2,6
ZKX10,2010-10-18 11:30,18,2.202,2.206,2.202,2.206,2
ZKX10,2010-10-18 12:00,18,2.206,2.21,2.204,2.204,23
ZKX10,2010-10-18 13:00,18,2.206,2.215,2.206,2.214,61
ZKX10,2010-10-19 09:30,19,2.182,2.19,2.182,2.19,13
ZKX10,2010-10-19 10:00,19,2.185,2.185,2.18,2.18,14
ZKX10,2010-10-19 10:30,19,2.189,2.189,2.189,2.189,5
ZKX10,2010-10-19 11:00,19,2.19,2.19,2.19,2.19,5
ZKX10,2010-10-19 11:30,19,2.19,2.19,2.186,2.186,2
ZKX10,2010-10-19 12:00,19,2.177,2.177,2.177,2.177,7
ZKX10,2010-10-19 12:30,19,2.175,2.175,2.168,2.168,21
ZKX10,2010-10-19 13:00,19,2.164,2.177,2.164,2.172,30
ZKX10,2010-10-20 09:30,20,2.2,2.21,2.2,2.21,17
ZKX10,2010-10-20 10:00,20,2.21,2.22,2.209,2.209,29
ZKX10,2010-10-20 11:00,20,2.215,2.217,2.215,2.217,7
ZKX10,2010-10-20 12:00,20,2.219,2.22,2.219,2.22,10
ZKX10,2010-10-20 12:30,20,2.216,2.234,2.216,2.234,36
ZKX10,2010-10-20 13:00,20,2.239,2.245,2.235,2.243,25
ZKX10,2010-10-21 10:00,21,2.211,2.211,2.211,2.211,5
ZKX10,2010-10-21 10:30,21,2.231,2.231,2.225,2.225,14
ZKX10,2010-10-21 11:00,21,2.22,2.22,2.216,2.216,2
ZKX10,2010-10-21 12:00,21,2.216,2.216,2.215,2.215,7
ZKX10,2010-10-21 12:30,21,2.215,2.215,2.209,2.209,3
ZKX10,2010-10-21 13:00,21,2.219,2.23,2.219,2.224,27
ZKX10,2010-10-22 10:30,22,2.215,2.215,2.215,2.215,10
ZKX10,2010-10-22 12:00,22,2.225,2.225,2.225,2.225,1
ZKX10,2010-10-22 13:00,22,2.225,2.23,2.225,2.228,29
ZKX10,2010-10-24 21:30,25,2.25,2.25,2.25,2.25,1
ZKX10,2010-10-25 09:30,25,2.27,2.27,2.25,2.25,41
ZKX10,2010-10-25 10:00,25,2.251,2.255,2.251,2.255,15
ZKX10,2010-10-25 10:30,25,2.255,2.255,2.25,2.25,42
ZKX10,2010-10-25 11:00,25,2.25,2.25,2.245,2.245,20
ZKX10,2010-10-25 12:00,25,2.247,2.25,2.246,2.246,12
ZKX10,2010-10-25 12:30,25,2.246,2.25,2.246,2.25,15
ZKX10,2010-10-25 13:00,25,2.255,2.258,2.255,2.257,35
ZKX10,2010-10-26 09:30,26,2.258,2.258,2.25,2.257,21
ZKX10,2010-10-26 10:00,26,2.25,2.25,2.247,2.25,22
ZKX10,2010-10-26 10:30,26,2.251,2.251,2.25,2.25,15
ZKX10,2010-10-26 11:00,26,2.258,2.265,2.258,2.265,18
ZKX10,2010-10-26 11:30,26,2.263,2.27,2.263,2.27,43
ZKX10,2010-10-26 12:00,26,2.27,2.27,2.27,2.27,12
ZKX10,2010-10-26 12:30,26,2.27,2.271,2.27,2.27,16
ZKX10,2010-10-26 13:00,26,2.265,2.277,2.265,2.269,22
ZKX10,2010-10-27 09:30,27,2.26,2.26,2.25,2.25,18
ZKX10,2010-10-27 10:00,27,2.25,2.252,2.244,2.252,18
ZKX10,2010-10-27 10:30,27,2.269,2.269,2.269,2.269,1
ZKX10,2010-10-27 11:00,27,2.262,2.269,2.262,2.269,11
ZKX10,2010-10-27 11:30,27,2.27,2.27,2.27,2.27,10
ZKX10,2010-10-27 12:00,27,2.289,2.29,2.274,2.281,4
ZKX10,2010-10-27 12:30,27,2.284,2.3,2.284,2.3,21
ZKX10,2010-10-27 13:00,27,2.294,2.3,2.29,2.3,37
ZKX10,2010-10-28 03:30,28,2.305,2.305,2.305,2.305,1
ZKX10,2010-10-28 09:30,28,2.352,2.352,2.325,2.325,6
ZKX10,2010-10-28 10:00,28,2.31,2.31,2.31,2.31,5
ZKX10,2010-10-28 12:00,28,2.31,2.31,2.31,2.31,5
ZKX10,2010-10-28 12:30,28,2.303,2.303,2.303,2.303,4
ZKX10,2010-10-28 13:00,28,2.32,2.326,2.319,2.319,30
ZKX10,2010-10-29 10:00,29,2.33,2.33,2.33,2.33,20
ZKX10,2010-10-29 10:30,29,2.328,2.328,2.328,2.328,3
ZKX10,2010-10-29 11:00,29,2.33,2.33,2.33,2.33,3
ZKX10,2010-10-29 11:30,29,2.337,2.337,2.337,2.337,1
ZKX10,2010-10-29 13:00,29,2.332,2.348,2.33,2.348,44
ZKX10,2010-11-01 09:30,1,2.367,2.367,2.367,2.367,1
ZKX10,2010-11-01 10:00,1,2.36,2.36,2.35,2.35,28
ZKX10,2010-11-01 10:30,1,2.35,2.35,2.345,2.345,6
ZKX10,2010-11-01 11:00,1,2.345,2.345,2.345,2.345,4
ZKX10,2010-11-01 12:00,1,2.36,2.36,2.36,2.36,5
ZKX10,2010-11-01 12:30,1,2.355,2.355,2.355,2.355,10
ZKX10,2010-11-01 13:00,1,2.36,2.37,2.36,2.37,20
ZKX10,2010-11-02 09:30,2,2.375,2.375,2.375,2.375,5
ZKX10,2010-11-02 10:00,2,2.375,2.375,2.367,2.367,9
ZKX10,2010-11-02 11:00,2,2.375,2.375,2.375,2.375,2
ZKX10,2010-11-02 12:30,2,2.38,2.38,2.38,2.38,5
ZKX10,2010-11-02 13:00,2,2.38,2.385,2.37,2.377,14
ZKX10,2010-11-03 09:30,3,2.395,2.395,2.361,2.361,5
ZKX10,2010-11-03 11:30,3,2.39,2.39,2.39,2.39,1