ZKX11,2010-05-03 13:00,3,1.83,1.83,1.83,1.83,5
ZKX11,2010-05-04 13:00,4,1.825,1.825,1.825,1.825,5
ZKX11,2010-05-05 13:00,5,1.808,1.808,1.808,1.808,5
ZKX11,2010-05-07 13:00,7,1.778,1.778,1.778,1.778,5
ZKX11,2010-05-18 13:00,18,1.765,1.765,1.765,1.765,5
ZKX11,2010-05-21 13:00,21,1.745,1.745,1.745,1.745,5
ZKX11,2010-05-24 13:00,24,1.764,1.764,1.764,1.764,5
ZKX11,2010-05-27 13:00,27,1.757,1.757,1.757,1.757,5
ZKX11,2010-06-01 13:00,1,1.727,1.727,1.727,1.727,5
ZKX11,2010-06-02 13:00,2,1.73,1.73,1.73,1.73,5
ZKX11,2010-06-03 13:00,3,1.735,1.735,1.73,1.73,10
ZKX11,2010-06-04 13:00,4,1.715,1.715,1.715,1.715,7
ZKX11,2010-06-07 13:00,7,1.7,1.7,1.7,1.7,5
ZKX11,2010-06-08 13:00,8,1.7,1.7,1.7,1.7,5
ZKX11,2010-06-09 13:00,9,1.7,1.7,1.7,1.7,2
ZKX11,2010-06-10 13:00,10,1.71,1.71,1.71,1.71,5
ZKX11,2010-06-14 13:00,14,1.74,1.74,1.74,1.74,5
ZKX11,2010-06-15 13:00,15,1.735,1.735,1.735,1.735,3
ZKX11,2010-06-16 13:00,16,1.752,1.752,1.752,1.752,3
ZKX11,2010-06-17 13:00,17,1.758,1.758,1.758,1.758,3
ZKX11,2010-06-18 13:00,18,1.759,1.759,1.759,1.759,5
ZKX11,2010-06-21 13:00,21,1.756,1.756,1.756,1.756,5
ZKX11,2010-06-22 13:00,22,1.74,1.74,1.74,1.74,3
ZKX11,2010-06-23 13:00,23,1.722,1.722,1.722,1.722,3
ZKX11,2010-06-24 13:00,24,1.716,1.716,1.716,1.716,5
ZKX11,2010-06-25 13:00,25,1.715,1.715,1.715,1.715,3
ZKX11,2010-06-28 13:00,28,1.682,1.682,1.682,1.682,4
ZKX11,2010-06-29 13:00,29,1.663,1.663,1.663,1.663,5
ZKX11,2010-07-01 13:00,1,1.761,1.761,1.761,1.761,5
ZKX11,2010-07-02 13:00,2,1.742,1.742,1.742,1.742,5
ZKX11,2010-07-06 13:00,6,1.75,1.75,1.75,1.75,5
ZKX11,2010-07-12 13:00,12,1.799,1.799,1.799,1.799,5
ZKX11,2010-07-13 13:00,13,1.787,1.787,1.787,1.787,5
ZKX11,2010-07-14 09:30,14,1.785,1.785,1.785,1.785,10
ZKX11,2010-07-14 10:30,14,1.805,1.805,1.805,1.805,5
ZKX11,2010-07-14 13:00,14,1.802,1.802,1.802,1.802,5
ZKX11,2010-07-15 13:00,15,1.815,1.83,1.815,1.83,5
ZKX11,2010-07-16 13:00,16,1.817,1.817,1.817,1.817,2
ZKX11,2010-07-19 13:00,19,1.798,1.798,1.798,1.798,5
ZKX11,2010-07-20 12:30,20,1.771,1.777,1.771,1.777,4
ZKX11,2010-07-20 13:00,20,1.784,1.784,1.784,1.784,2
ZKX11,2010-07-21 12:00,21,1.786,1.786,1.786,1.786,2
ZKX11,2010-07-21 12:30,21,1.785,1.785,1.785,1.785,1
ZKX11,2010-07-22 13:00,22,1.787,1.787,1.787,1.787,5
ZKX11,2010-07-23 13:00,23,1.765,1.765,1.765,1.765,5
ZKX11,2010-07-26 13:00,26,1.743,1.743,1.743,1.743,5
ZKX11,2010-07-27 13:00,27,1.729,1.729,1.729,1.729,5
ZKX11,2010-07-28 13:00,28,1.748,1.748,1.748,1.748,5
ZKX11,2010-07-29 12:00,29,1.747,1.747,1.747,1.747,2
ZKX11,2010-07-29 12:30,29,1.751,1.751,1.751,1.751,2
ZKX11,2010-07-29 13:00,29,1.751,1.764,1.751,1.764,7
ZKX11,2010-07-30 13:00,30,1.774,1.774,1.774,1.774,2
ZKX11,2010-08-02 13:00,2,1.774,1.774,1.774,1.774,2
ZKX11,2010-08-03 13:00,3,1.769,1.769,1.769,1.769,5
ZKX11,2010-08-04 13:00,4,1.779,1.8,1.779,1.8,8
ZKX11,2010-08-05 13:00,5,1.835,1.835,1.835,1.835,5
ZKX11,2010-08-06 13:00,6,1.802,1.804,1.802,1.804,5
ZKX11,2010-08-09 13:00,9,1.801,1.801,1.801,1.801,2
ZKX11,2010-08-10 13:00,10,1.784,1.784,1.784,1.784,3
ZKX11,2010-08-11 13:00,11,1.778,1.778,1.773,1.773,5
ZKX11,2010-08-12 09:30,12,1.799,1.799,1.799,1.799,2
ZKX11,2010-08-12 10:00,12,1.8,1.8,1.8,1.8,8
ZKX11,2010-08-12 13:00,12,1.804,1.804,1.804,1.804,2
ZKX11,2010-08-13 12:00,13,1.805,1.806,1.805,1.806,4
ZKX11,2010-08-13 13:00,13,1.809,1.809,1.809,1.809,3
ZKX11,2010-08-16 13:00,16,1.81,1.81,1.81,1.81,3
ZKX11,2010-08-17 12:30,17,1.82,1.823,1.82,1.823,8
ZKX11,2010-08-17 13:00,17,1.824,1.83,1.824,1.83,14
ZKX11,2010-08-18 13:00,18,1.827,1.827,1.827,1.827,2
ZKX11,2010-08-19 13:00,19,1.812,1.812,1.812,1.812,2
ZKX11,2010-08-20 13:00,20,1.81,1.81,1.81,1.81,2
ZKX11,2010-08-23 13:00,23,1.814,1.814,1.814,1.814,3
ZKX11,2010-08-24 13:00,24,1.78,1.78,1.78,1.78,2
ZKX11,2010-08-25 13:00,25,1.788,1.788,1.788,1.788,3
ZKX11,2010-08-26 12:00,26,1.76,1.76,1.76,1.76,1
ZKX11,2010-08-26 13:00,26,1.819,1.819,1.819,1.819,2
ZKX11,2010-08-27 13:00,27,1.84,1.84,1.84,1.84,2
ZKX11,2010-08-30 13:00,30,1.85,1.85,1.85,1.85,3
ZKX11,2010-08-31 13:00,31,1.834,1.834,1.834,1.834,2
ZKX11,2010-09-01 13:00,1,1.844,1.844,1.844,1.844,2
ZKX11,2010-09-02 13:00,2,1.836,1.836,1.836,1.836,3
ZKX11,2010-09-03 13:00,3,1.859,1.859,1.859,1.859,2
ZKX11,2010-09-07 13:00,7,1.85,1.85,1.85,1.85,3
ZKX11,2010-09-08 13:00,8,1.85,1.85,1.85,1.85,3
ZKX11,2010-09-09 12:00,9,1.847,1.847,1.847,1.847,5
ZKX11,2010-09-09 12:30,9,1.847,1.847,1.847,1.847,1
ZKX11,2010-09-09 13:00,9,1.853,1.853,1.853,1.853,3
ZKX11,2010-09-10 13:00,10,1.86,1.86,1.86,1.86,2
ZKX11,2010-09-13 13:00,13,1.87,1.87,1.87,1.87,3
ZKX11,2010-09-14 11:30,14,1.887,1.888,1.887,1.888,10
ZKX11,2010-09-14 13:00,14,1.892,1.892,1.892,1.892,3
ZKX11,2010-09-15 13:00,15,1.9,1.9,1.9,1.9,3
ZKX11,2010-09-17 13:00,17,1.947,1.947,1.935,1.935,4
ZKX11,2010-09-20 13:00,20,1.958,1.958,1.958,1.958,3
ZKX11,2010-09-21 13:00,21,1.925,1.925,1.925,1.925,1
ZKX11,2010-09-22 13:00,22,1.919,1.919,1.919,1.919,2
ZKX11,2010-09-23 13:00,23,1.88,1.88,1.88,1.88,10
ZKX11,2010-09-24 13:00,24,1.938,1.965,1.938,1.965,7
ZKX11,2010-09-27 13:00,27,1.95,1.95,1.95,1.95,3
ZKX11,2010-09-28 13:00,28,1.928,1.928,1.928,1.928,2
ZKX11,2010-09-29 13:00,29,1.934,1.94,1.934,1.94,5
ZKX11,2010-09-30 12:30,30,1.9,1.9,1.9,1.9,5
ZKX11,2010-09-30 13:00,30,1.929,1.929,1.929,1.929,1
ZKX11,2010-10-01 13:00,1,1.85,1.85,1.85,1.85,2
ZKX11,2010-10-04 13:00,4,1.845,1.845,1.845,1.845,2
ZKX11,2010-10-05 13:00,5,1.9,1.9,1.899,1.899,5
ZKX11,2010-10-06 13:00,6,1.924,1.924,1.924,1.924,2
ZKX11,2010-10-07 13:00,7,1.926,1.926,1.926,1.926,5
ZKX11,2010-10-08 13:00,8,2.094,2.094,2.09,2.09,3
ZKX11,2010-10-11 13:00,11,2.08,2.08,2.08,2.08,2
ZKX11,2010-10-12 10:00,12,2.05,2.05,2.048,2.048,41
ZKX11,2010-10-12 12:00,12,2.055,2.08,2.055,2.08,19
ZKX11,2010-10-12 13:00,12,2.095,2.095,2.095,2.095,3
ZKX11,2010-10-13 13:00,13,2.07,2.07,2.07,2.07,4
ZKX11,2010-10-14 13:00,14,2.075,2.075,2.075,2.075,2
ZKX11,2010-10-15 13:00,15,2.064,2.064,2.064,2.064,1
ZKX11,2010-10-20 13:00,20,2.028,2.064,2.025,2.064,5
ZKX11,2010-10-21 12:30,21,2.051,2.051,2.051,2.051,1
ZKX11,2010-10-21 13:00,21,2.072,2.072,2.072,2.072,1
ZKX11,2010-10-25 13:00,25,2.051,2.08,2.051,2.08,6
ZKX11,2010-10-26 13:00,26,2.1,2.1,2.1,2.1,2
ZKX11,2010-10-27 11:30,27,2.08,2.08,2.08,2.08,5
ZKX11,2010-10-27 12:30,27,2.091,2.091,2.085,2.085,16
ZKX11,2010-10-27 13:00,27,2.08,2.08,2.073,2.073,14
ZKX11,2010-10-28 13:00,28,2.097,2.097,2.097,2.097,2
ZKX11,2010-10-29 13:00,29,2.09,2.09,2.09,2.09,9
ZKX11,2010-11-01 13:00,1,2.108,2.108,2.108,2.108,2
ZKX11,2010-11-02 13:00,2,2.1,2.1,2.1,2.1,1
ZKX11,2010-11-03 13:00,3,2.108,2.109,2.108,2.109,3
ZKX11,2010-11-04 13:00,4,2.115,2.139,2.115,2.139,7
ZKX11,2010-11-05 13:00,5,2.135,2.135,2.135,2.135,2
ZKX11,2010-11-08 13:00,8,2.135,2.135,2.135,2.135,2
ZKX11,2010-11-09 11:00,9,2.145,2.145,2.145,2.145,5
ZKX11,2010-11-09 12:30,9,2.141,2.141,2.141,2.141,5
ZKX11,2010-11-09 13:00,9,2.135,2.135,2.135,2.135,2
ZKX11,2010-11-10 09:30,10,2.128,2.128,2.128,2.128,1
ZKX11,2010-11-10 12:00,10,2.1,2.1,2.1,2.1,2
ZKX11,2010-11-11 13:00,11,2.105,2.105,2.105,2.105,2
ZKX11,2010-11-12 13:00,12,2,2,2,2,2
ZKX11,2010-11-15 13:00,15,2.04,2.04,2.04,2.04,2
ZKX11,2010-11-16 09:30,16,2,2,2,2,5
ZKX11,2010-11-16 10:30,16,1.987,1.987,1.987,1.987,5
ZKX11,2010-11-16 13:00,16,1.97,1.97,1.97,1.97,10
ZKX11,2010-11-17 13:00,17,1.956,1.956,1.956,1.956,1
ZKX11,2010-11-18 10:30,18,1.999,1.999,1.999,1.999,1
ZKX11,2010-11-18 12:30,18,1.995,1.995,1.995,1.995,10
ZKX11,2010-11-18 13:00,18,1.999,1.999,1.999,1.999,2
ZKX11,2010-11-19 13:00,19,1.95,1.95,1.95,1.95,1
ZKX11,2010-11-22 12:30,22,1.92,1.92,1.92,1.92,5
ZKX11,2010-11-22 13:00,22,1.94,1.94,1.94,1.94,2
ZKX11,2010-11-23 13:00,23,1.948,1.959,1.948,1.959,12
ZKX11,2010-11-24 13:00,24,1.99,1.99,1.99,1.99,5
ZKX11,2010-11-26 11:30,26,2.01,2.01,2.01,2.01,2
ZKX11,2010-11-29 13:00,29,2.005,2.005,2.005,2.005,4
ZKX11,2010-11-30 13:00,30,1.995,1.995,1.995,1.995,2
ZKX11,2010-12-01 12:30,1,2.039,2.039,2.039,2.039,10
ZKX11,2010-12-01 13:00,1,2.04,2.053,2.031,2.034,33
ZKX11,2010-12-02 10:30,2,2.057,2.06,2.057,2.06,21
ZKX11,2010-12-02 13:00,2,2.061,2.061,2.039,2.049,19
ZKX11,2010-12-03 10:30,3,2.095,2.095,2.095,2.095,2
ZKX11,2010-12-03 11:00,3,2.095,2.095,2.095,2.095,36
ZKX11,2010-12-03 13:00,3,2.1,2.1,2.083,2.1,10
ZKX11,2010-12-06 10:00,6,2.08,2.08,2.08,2.08,15
ZKX11,2010-12-06 13:00,6,2.091,2.091,2.073,2.082,6
ZKX11,2010-12-07 13:00,7,2.08,2.08,2.065,2.065,4
ZKX11,2010-12-08 10:00,8,2.097,2.097,2.097,2.097,1
ZKX11,2010-12-08 13:00,8,2.082,2.099,2.081,2.098,11
ZKX11,2010-12-09 13:00,9,2.106,2.106,2.081,2.081,7
ZKX11,2010-12-10 11:00,10,2.08,2.08,2.08,2.08,2
ZKX11,2010-12-10 13:00,10,2.084,2.098,2.082,2.097,33
ZKX11,2010-12-13 11:00,13,2.11,2.11,2.11,2.11,10
ZKX11,2010-12-13 13:00,13,2.133,2.133,2.133,2.133,1
ZKX11,2010-12-14 10:00,14,2.115,2.115,2.115,2.115,6
ZKX11,2010-12-15 11:30,15,2.115,2.115,2.115,2.115,5
ZKX11,2010-12-15 13:00,15,2.09,2.109,2.09,2.109,10
ZKX11,2010-12-16 13:00,16,2.1,2.11,2.079,2.079,8
ZKX11,2010-12-17 10:30,17,2.12,2.12,2.12,2.12,10
ZKX11,2010-12-17 13:00,17,2.117,2.12,2.109,2.109,12
ZKX11,2010-12-20 11:00,20,2.14,2.148,2.14,2.148,7
ZKX11,2010-12-20 11:30,20,2.14,2.14,2.14,2.14,8
ZKX11,2010-12-20 13:00,20,2.132,2.132,2.115,2.115,20
ZKX11,2010-12-21 10:30,21,2.127,2.127,2.127,2.127,5
ZKX11,2010-12-21 13:00,21,2.13,2.13,2.111,2.122,13
ZKX11,2010-12-22 12:30,22,2.134,2.134,2.134,2.134,3
ZKX11,2010-12-22 13:00,22,2.122,2.132,2.119,2.132,10
ZKX11,2010-12-23 11:30,23,2.119,2.119,2.119,2.119,5
ZKX11,2010-12-23 13:00,23,2.135,2.138,2.135,2.138,4
ZKX11,2010-12-27 13:00,27,2.145,2.145,2.145,2.145,1
ZKX11,2010-12-28 13:00,28,2.155,2.155,2.155,2.155,2
ZKX11,2010-12-29 09:30,29,2.145,2.145,2.145,2.145,5
ZKX11,2010-12-29 10:00,29,2.145,2.145,2.145,2.145,5
ZKX11,2010-12-29 13:00,29,2.155,2.155,2.153,2.153,5
ZKX11,2010-12-30 13:00,30,2.145,2.148,2.13,2.148,8
ZKX11,2010-12-31 11:30,31,2.163,2.17,2.163,2.17,6
ZKX11,2011-01-03 13:00,3,2.148,2.163,2.14,2.14,24
ZKX11,2011-01-04 09:30,4,2.12,2.12,2.12,2.12,20
ZKX11,2011-01-04 13:00,4,2.112,2.125,2.11,2.11,8
ZKX11,2011-01-05 09:30,5,2.12,2.128,2.11,2.112,52
ZKX11,2011-01-05 10:00,5,2.128,2.128,2.128,2.128,1
ZKX11,2011-01-05 11:00,5,2.128,2.128,2.128,2.128,1
ZKX11,2011-01-05 13:00,5,2.139,2.14,2.134,2.14,23
ZKX11,2011-01-06 13:00,6,2.124,2.124,2.112,2.112,24
ZKX11,2011-01-07 10:30,7,2.111,2.111,2.111,2.111,1
ZKX11,2011-01-07 13:00,7,2.102,2.106,2.095,2.096,59
ZKX11,2011-01-10 13:00,10,2.126,2.134,2.126,2.126,7
ZKX11,2011-01-11 11:00,11,2.135,2.135,2.135,2.135,7
ZKX11,2011-01-11 11:30,11,2.131,2.131,2.131,2.131,1
ZKX11,2011-01-11 13:00,11,2.117,2.128,2.117,2.117,7
ZKX11,2011-01-12 13:00,12,2.18,2.18,2.166,2.166,6
ZKX11,2011-01-13 13:00,13,2.191,2.193,2.186,2.186,3
ZKX11,2011-01-14 10:00,14,2.195,2.195,2.195,2.195,5
ZKX11,2011-01-14 12:30,14,2.178,2.178,2.178,2.178,5
ZKX11,2011-01-14 13:00,14,2.195,2.195,2.178,2.19,9
ZKX11,2011-01-18 11:30,18,2.199,2.199,2.199,2.199,2
ZKX11,2011-01-18 12:00,18,2.209,2.209,2.209,2.209,1
ZKX11,2011-01-18 13:00,18,2.209,2.209,2.204,2.204,9
ZKX11,2011-01-19 13:00,19,2.182,2.182,2.15,2.15,14
ZKX11,2011-01-20 13:00,20,2.177,2.178,2.169,2.169,14
ZKX11,2011-01-21 11:30,21,2.19,2.19,2.19,2.19,5
ZKX11,2011-01-21 12:30,21,2.195,2.195,2.195,2.195,1
ZKX11,2011-01-21 13:00,21,2.204,2.204,2.193,2.193,9
ZKX11,2011-01-24 10:30,24,2.21,2.21,2.21,2.21,10
ZKX11,2011-01-24 11:00,24,2.203,2.203,2.203,2.203,1
ZKX11,2011-01-24 13:00,24,2.192,2.192,2.192,2.192,5
ZKX11,2011-01-25 13:00,25,2.171,2.171,2.171,2.171,3
ZKX11,2011-01-26 10:00,26,2.18,2.18,2.18,2.18,1
ZKX11,2011-01-26 12:30,26,2.206,2.206,2.206,2.206,1
ZKX11,2011-01-26 13:00,26,2.213,2.214,2.212,2.212,8
ZKX11,2011-01-27 10:30,27,2.2,2.2,2.2,2.2,1
ZKX11,2011-01-27 13:00,27,2.198,2.199,2.19,2.199,4
ZKX11,2011-01-28 13:00,28,2.18,2.188,2.18,2.188,7
ZKX11,2011-01-31 13:00,31,2.225,2.225,2.225,2.225,5
ZKX11,2011-02-01 13:00,1,2.236,2.236,2.232,2.232,6
ZKX11,2011-02-02 13:00,2,2.241,2.241,2.241,2.241,2
ZKX11,2011-02-03 10:30,3,2.249,2.249,2.249,2.249,1
ZKX11,2011-02-03 13:00,3,2.216,2.231,2.216,2.228,8
ZKX11,2011-02-04 13:00,4,2.239,2.248,2.228,2.248,13
ZKX11,2011-02-07 13:00,7,2.225,2.235,2.225,2.235,8
ZKX11,2011-02-08 11:30,8,2.22,2.22,2.22,2.22,10
ZKX11,2011-02-08 13:00,8,2.226,2.229,2.217,2.229,23
ZKX11,2011-02-09 11:00,9,2.261,2.261,2.261,2.261,1
ZKX11,2011-02-09 13:00,9,2.259,2.259,2.254,2.254,8
ZKX11,2011-02-10 12:00,10,2.245,2.245,2.245,2.245,5
ZKX11,2011-02-10 13:00,10,2.255,2.255,2.255,2.255,5
ZKX11,2011-02-11 11:00,11,2.255,2.255,2.255,2.255,5
ZKX11,2011-02-11 11:30,11,2.247,2.247,2.247,2.247,5
ZKX11,2011-02-11 12:00,11,2.262,2.262,2.262,2.262,1
ZKX11,2011-02-11 13:00,11,2.246,2.255,2.246,2.247,7
ZKX11,2011-02-14 13:00,14,2.226,2.236,2.226,2.236,9
ZKX11,2011-02-15 09:30,15,2.2,2.2,2.2,2.2,1
ZKX11,2011-02-15 10:00,15,2.215,2.215,2.215,2.215,2
ZKX11,2011-02-15 11:30,15,2.19,2.19,2.19,2.19,7
ZKX11,2011-02-15 12:00,15,2.19,2.19,2.19,2.19,2
ZKX11,2011-02-15 13:00,15,2.194,2.203,2.194,2.195,21
ZKX11,2011-02-16 10:00,16,2.185,2.185,2.185,2.185,10
ZKX11,2011-02-16 10:30,16,2.185,2.185,2.18,2.18,6
ZKX11,2011-02-16 11:00,16,2.18,2.199,2.18,2.199,7
ZKX11,2011-02-16 11:30,16,2.18,2.18,2.18,2.18,10
ZKX11,2011-02-16 13:00,16,2.19,2.197,2.187,2.197,17
ZKX11,2011-02-17 09:30,17,2.23,2.23,2.23,2.23,1
ZKX11,2011-02-17 12:00,17,2.23,2.23,2.23,2.23,10
ZKX11,2011-02-17 13:00,17,2.249,2.249,2.248,2.248,6
ZKX11,2011-02-18 13:00,18,2.229,2.23,2.218,2.23,14
ZKX11,2011-02-22 13:00,22,2.179,2.179,2.159,2.159,10
ZKX11,2011-02-23 11:00,23,2.203,2.203,2.203,2.203,10
ZKX11,2011-02-23 11:30,23,2.21,2.21,2.21,2.21,1
ZKX11,2011-02-23 12:30,23,2.207,2.207,2.207,2.207,8
ZKX11,2011-02-23 13:00,23,2.233,2.235,2.232,2.235,30
ZKX11,2011-02-24 10:30,24,2.237,2.237,2.237,2.237,10
ZKX11,2011-02-24 12:00,24,2.255,2.255,2.255,2.255,10
ZKX11,2011-02-24 13:00,24,2.249,2.249,2.249,2.249,5
ZKX11,2011-02-25 09:30,25,2.3,2.3,2.3,2.3,10
ZKX11,2011-02-25 13:00,25,2.293,2.295,2.29,2.29,9
ZKX11,2011-02-28 10:00,28,2.281,2.281,2.28,2.28,15
ZKX11,2011-02-28 10:30,28,2.295,2.295,2.295,2.295,5
ZKX11,2011-02-28 12:30,28,2.285,2.285,2.285,2.285,5
ZKX11,2011-02-28 13:00,28,2.285,2.285,2.285,2.285,15
ZKX11,2011-03-01 10:00,1,2.28,2.28,2.28,2.28,5
ZKX11,2011-03-01 13:00,1,2.286,2.291,2.286,2.291,15
ZKX11,2011-03-02 10:00,2,2.285,2.285,2.285,2.285,5
ZKX11,2011-03-02 13:00,2,2.293,2.302,2.29,2.29,12
ZKX11,2011-03-03 10:00,3,2.302,2.302,2.302,2.302,3
ZKX11,2011-03-03 10:30,3,2.314,2.314,2.314,2.314,5
ZKX11,2011-03-03 13:00,3,2.315,2.315,2.31,2.31,10
ZKX11,2011-03-04 09:30,4,2.311,2.311,2.31,2.31,2
ZKX11,2011-03-04 13:00,4,2.301,2.309,2.301,2.309,7
ZKX11,2011-03-07 10:30,7,2.3,2.3,2.3,2.3,1
ZKX11,2011-03-07 13:00,7,2.292,2.292,2.283,2.292,10
ZKX11,2011-03-08 11:00,8,2.27,2.27,2.27,2.27,1
ZKX11,2011-03-08 12:30,8,2.268,2.27,2.268,2.27,15
ZKX11,2011-03-08 13:00,8,2.274,2.275,2.261,2.275,30
ZKX11,2011-03-09 09:30,9,2.255,2.255,2.255,2.255,12
ZKX11,2011-03-09 10:00,9,2.25,2.26,2.25,2.26,11
ZKX11,2011-03-09 13:00,9,2.272,2.275,2.27,2.275,11
ZKX11,2011-03-10 10:00,10,2.264,2.264,2.264,2.264,1
ZKX11,2011-03-10 13:00,10,2.24,2.24,2.24,2.24,5
ZKX11,2011-03-11 10:00,11,2.205,2.205,2.205,2.205,5
ZKX11,2011-03-11 10:30,11,2.214,2.217,2.214,2.217,27
ZKX11,2011-03-11 11:00,11,2.215,2.22,2.215,2.22,13
ZKX11,2011-03-11 12:00,11,2.22,2.22,2.22,2.22,10
ZKX11,2011-03-11 12:30,11,2.212,2.212,2.211,2.211,10
ZKX11,2011-03-11 13:00,11,2.214,2.22,2.209,2.22,21
ZKX11,2011-03-14 10:00,14,2.215,2.215,2.215,2.215,5
ZKX11,2011-03-15 09:30,15,2.18,2.18,2.18,2.18,2
ZKX11,2011-03-15 10:00,15,2.151,2.151,2.151,2.151,10
ZKX11,2011-03-15 12:30,15,2.12,2.12,2.12,2.12,2
ZKX11,2011-03-15 13:00,15,2.12,2.129,2.12,2.12,11
ZKX11,2011-03-16 11:00,16,2.15,2.15,2.145,2.148,20
ZKX11,2011-03-16 12:00,16,2.145,2.145,2.145,2.145,2
ZKX11,2011-03-16 12:30,16,2.145,2.145,2.109,2.109,25
ZKX11,2011-03-16 13:00,16,2.11,2.12,2.11,2.115,17
ZKX11,2011-03-17 10:00,17,2.205,2.205,2.205,2.205,5
ZKX11,2011-03-17 11:00,17,2.2,2.2,2.2,2.2,1
ZKX11,2011-03-17 11:30,17,2.213,2.213,2.213,2.213,10
ZKX11,2011-03-17 12:00,17,2.231,2.231,2.231,2.231,1
ZKX11,2011-03-17 12:30,17,2.23,2.23,2.23,2.23,3
ZKX11,2011-03-17 13:00,17,2.224,2.224,2.214,2.214,8
ZKX11,2011-03-18 10:30,18,2.26,2.26,2.26,2.26,10
ZKX11,2011-03-18 12:00,18,2.262,2.262,2.262,2.262,2
ZKX11,2011-03-18 13:00,18,2.26,2.26,2.252,2.258,6
ZKX11,2011-03-21 13:00,21,2.271,2.273,2.27,2.27,13
ZKX11,2011-03-22 10:30,22,2.265,2.265,2.265,2.265,5
ZKX11,2011-03-22 12:30,22,2.27,2.27,2.27,2.27,1
ZKX11,2011-03-22 13:00,22,2.274,2.274,2.274,2.274,5
ZKX11,2011-03-23 10:00,23,2.27,2.27,2.265,2.265,18
ZKX11,2011-03-23 11:00,23,2.278,2.278,2.278,2.278,5
ZKX11,2011-03-23 12:00,23,2.28,2.28,2.28,2.28,5
ZKX11,2011-03-23 12:30,23,2.275,2.275,2.275,2.275,5
ZKX11,2011-03-23 13:00,23,2.27,2.277,2.27,2.276,7
ZKX11,2011-03-24 10:00,24,2.284,2.284,2.284,2.284,10
ZKX11,2011-03-24 10:30,24,2.29,2.29,2.29,2.29,10
ZKX11,2011-03-24 11:00,24,2.299,2.299,2.299,2.299,10
ZKX11,2011-03-24 11:30,24,2.3,2.3,2.3,2.3,5
ZKX11,2011-03-24 13:00,24,2.3,2.3,2.3,2.3,6
ZKX11,2011-03-25 09:30,25,2.3,2.3,2.3,2.3,10
ZKX11,2011-03-25 13:00,25,2.286,2.286,2.286,2.286,5
ZKX11,2011-03-28 10:30,28,2.285,2.285,2.285,2.285,1
ZKX11,2011-03-28 12:30,28,2.281,2.281,2.272,2.272,27
ZKX11,2011-03-28 13:00,28,2.278,2.278,2.278,2.278,5
ZKX11,2011-03-29 11:00,29,2.28,2.28,2.275,2.275,10
ZKX11,2011-03-29 13:00,29,2.291,2.292,2.291,2.291,14
ZKX11,2011-03-30 13:00,30,2.265,2.274,2.265,2.274,7
ZKX11,2011-03-31 13:00,31,2.4,2.4,2.388,2.388,10
ZKX11,2011-04-01 10:30,1,2.401,2.401,2.401,2.401,1
ZKX11,2011-04-01 13:00,1,2.401,2.401,2.401,2.401,2
ZKX11,2011-04-04 12:30,4,2.43,2.43,2.43,2.43,5
ZKX11,2011-04-04 13:00,4,2.42,2.425,2.42,2.422,13
ZKX11,2011-04-05 11:00,5,2.415,2.415,2.415,2.415,5
ZKX11,2011-04-05 12:00,5,2.42,2.42,2.42,2.42,2
ZKX11,2011-04-05 12:30,5,2.425,2.425,2.425,2.425,1
ZKX11,2011-04-05 13:00,5,2.415,2.42,2.415,2.42,9
ZKX11,2011-04-06 13:00,6,2.413,2.413,2.408,2.408,17
ZKX11,2011-04-07 10:30,7,2.411,2.411,2.411,2.411,1
ZKX11,2011-04-07 11:30,7,2.415,2.415,2.415,2.415,5
ZKX11,2011-04-07 13:00,7,2.409,2.409,2.398,2.398,4
ZKX11,2011-04-08 10:30,8,2.409,2.409,2.409,2.409,10
ZKX11,2011-04-08 13:00,8,2.446,2.446,2.446,2.446,1
ZKX11,2011-04-11 13:00,11,2.44,2.44,2.432,2.434,27
ZKX11,2011-04-12 12:00,12,2.4,2.4,2.4,2.4,2
ZKX11,2011-04-12 12:30,12,2.4,2.4,2.386,2.386,10
ZKX11,2011-04-12 13:00,12,2.39,2.396,2.39,2.39,18
ZKX11,2011-04-13 10:30,13,2.415,2.415,2.415,2.415,5
ZKX11,2011-04-13 11:30,13,2.404,2.404,2.4,2.4,11
ZKX11,2011-04-13 12:30,13,2.402,2.402,2.402,2.402,5
ZKX11,2011-04-13 13:00,13,2.409,2.409,2.398,2.398,12
ZKX11,2011-04-14 13:00,14,2.441,2.444,2.43,2.43,6
ZKX11,2011-04-15 10:30,15,2.425,2.425,2.425,2.425,7
ZKX11,2011-04-15 13:00,15,2.439,2.439,2.43,2.436,8
ZKX11,2011-04-18 13:00,18,2.459,2.459,2.444,2.444,8
ZKX11,2011-04-19 13:00,19,2.45,2.466,2.45,2.466,44
ZKX11,2011-04-20 13:00,20,2.43,2.436,2.43,2.436,7
ZKX11,2011-04-21 12:00,21,2.433,2.433,2.433,2.433,1
ZKX11,2011-04-21 13:00,21,2.469,2.47,2.46,2.46,8
ZKX11,2011-04-25 10:00,25,2.49,2.49,2.485,2.485,8
ZKX11,2011-04-25 10:30,25,2.483,2.5,2.483,2.484,15
ZKX11,2011-04-25 11:00,25,2.49,2.49,2.49,2.49,1
ZKX11,2011-04-25 11:30,25,2.49,2.49,2.49,2.49,1
ZKX11,2011-04-25 12:00,25,2.485,2.485,2.485,2.485,1
ZKX11,2011-04-25 13:00,25,2.484,2.484,2.484,2.484,1
ZKX11,2011-04-26 09:30,26,2.484,2.484,2.484,2.484,2
ZKX11,2011-04-26 10:30,26,2.495,2.504,2.495,2.504,5
ZKX11,2011-04-26 11:30,26,2.486,2.486,2.486,2.486,2
ZKX11,2011-04-26 13:00,26,2.485,2.485,2.473,2.473,6
ZKX11,2011-04-27 10:30,27,2.475,2.475,2.46,2.46,20
ZKX11,2011-04-27 11:00,27,2.461,2.461,2.458,2.458,7
ZKX11,2011-04-27 11:30,27,2.46,2.47,2.46,2.46,17
ZKX11,2011-04-27 12:00,27,2.465,2.465,2.465,2.465,10
ZKX11,2011-04-27 13:00,27,2.458,2.458,2.458,2.458,9
ZKX11,2011-04-28 09:30,28,2.46,2.46,2.46,2.46,70
ZKX11,2011-04-28 11:30,28,2.42,2.42,2.42,2.42,5
ZKX11,2011-04-28 12:00,28,2.397,2.397,2.397,2.397,5
ZKX11,2011-04-28 13:00,28,2.369,2.369,2.354,2.355,11
ZKX11,2011-04-29 13:00,29,2.436,2.453,2.435,2.453,7
ZKX11,2011-05-02 12:30,2,2.428,2.428,2.428,2.428,5
ZKX11,2011-05-02 13:00,2,2.428,2.43,2.428,2.43,5
ZKX11,2011-05-03 11:00,3,2.472,2.472,2.472,2.472,1
ZKX11,2011-05-03 12:00,3,2.46,2.46,2.46,2.46,5
ZKX11,2011-05-03 13:00,3,2.428,2.43,2.425,2.43,10
ZKX11,2011-05-04 10:30,4,2.435,2.435,2.435,2.435,14
ZKX11,2011-05-04 12:00,4,2.445,2.445,2.444,2.444,8
ZKX11,2011-05-04 12:30,4,2.436,2.436,2.436,2.436,15
ZKX11,2011-05-04 13:00,4,2.44,2.444,2.435,2.435,11
ZKX11,2011-05-05 09:30,5,2.4,2.4,2.4,2.4,25
ZKX11,2011-05-05 10:00,5,2.4,2.4,2.39,2.4,62
ZKX11,2011-05-05 10:30,5,2.41,2.41,2.41,2.41,7
ZKX11,2011-05-05 11:00,5,2.405,2.405,2.405,2.405,10
ZKX11,2011-05-05 11:30,5,2.41,2.41,2.41,2.41,4
ZKX11,2011-05-05 12:30,5,2.41,2.41,2.41,2.41,5
ZKX11,2011-05-05 13:00,5,2.398,2.398,2.39,2.39,21
ZKX11,2011-05-06 11:30,6,2.351,2.351,2.351,2.351,1
ZKX11,2011-05-06 13:00,6,2.333,2.333,2.332,2.332,10
ZKX11,2011-05-09 10:00,9,2.37,2.371,2.356,2.36,35
ZKX11,2011-05-09 10:30,9,2.362,2.369,2.362,2.369,30
ZKX11,2011-05-09 11:00,9,2.371,2.371,2.367,2.367,11
ZKX11,2011-05-09 11:30,9,2.363,2.371,2.363,2.371,6
ZKX11,2011-05-09 12:00,9,2.373,2.375,2.373,2.375,4
ZKX11,2011-05-09 12:30,9,2.376,2.376,2.375,2.375,2
ZKX11,2011-05-09 13:00,9,2.372,2.375,2.372,2.375,5
ZKX11,2011-05-10 10:30,10,2.395,2.395,2.395,2.395,2
ZKX11,2011-05-10 13:00,10,2.389,2.39,2.377,2.38,14
ZKX11,2011-05-11 09:30,11,2.331,2.331,2.325,2.325,10
ZKX11,2011-05-11 10:00,11,2.33,2.331,2.33,2.331,13
ZKX11,2011-05-11 11:30,11,2.31,2.31,2.31,2.31,5
ZKX11,2011-05-11 13:00,11,2.32,2.32,2.316,2.316,18
ZKX11,2011-05-12 12:30,12,2.343,2.343,2.343,2.343,7
ZKX11,2011-05-12 13:00,12,2.334,2.335,2.332,2.332,13
ZKX11,2011-05-13 10:00,13,2.345,2.345,2.345,2.345,5
ZKX11,2011-05-13 10:30,13,2.357,2.357,2.355,2.355,10
ZKX11,2011-05-13 11:00,13,2.345,2.345,2.345,2.345,5
ZKX11,2011-05-13 12:30,13,2.343,2.343,2.34,2.34,9
ZKX11,2011-05-13 13:00,13,2.34,2.35,2.337,2.34,16
ZKX11,2011-05-16 11:30,16,2.38,2.38,2.377,2.377,10
ZKX11,2011-05-16 12:00,16,2.377,2.377,2.377,2.377,5
ZKX11,2011-05-16 13:00,16,2.357,2.371,2.347,2.351,27
ZKX11,2011-05-17 11:00,17,2.387,2.387,2.387,2.387,4
ZKX11,2011-05-17 12:30,17,2.398,2.398,2.388,2.388,7
ZKX11,2011-05-17 13:00,17,2.395,2.408,2.392,2.407,22
ZKX11,2011-05-18 09:30,18,2.43,2.435,2.43,2.435,5
ZKX11,2011-05-18 10:00,18,2.425,2.425,2.425,2.425,1
ZKX11,2011-05-18 12:00,18,2.433,2.435,2.433,2.435,9
ZKX11,2011-05-18 13:00,18,2.447,2.447,2.439,2.443,17
ZKX11,2011-05-19 09:30,19,2.444,2.444,2.444,2.444,2
ZKX11,2011-05-19 11:00,19,2.43,2.43,2.43,2.43,1
ZKX11,2011-05-19 12:30,19,2.4,2.4,2.4,2.4,20
ZKX11,2011-05-19 13:00,19,2.41,2.417,2.41,2.41,10
ZKX11,2011-05-20 09:30,20,2.42,2.42,2.42,2.42,5
ZKX11,2011-05-20 12:00,20,2.425,2.425,2.425,2.425,5
ZKX11,2011-05-20 13:00,20,2.42,2.424,2.415,2.415,17
ZKX11,2011-05-23 10:00,23,2.405,2.405,2.405,2.405,10
ZKX11,2011-05-23 10:30,23,2.4,2.4,2.4,2.4,20
ZKX11,2011-05-23 11:00,23,2.409,2.409,2.409,2.409,8
ZKX11,2011-05-23 12:00,23,2.403,2.403,2.4,2.4,2
ZKX11,2011-05-23 12:30,23,2.4,2.4,2.4,2.4,7
ZKX11,2011-05-23 13:00,23,2.404,2.407,2.39,2.407,26
ZKX11,2011-05-24 09:30,24,2.42,2.42,2.42,2.42,2
ZKX11,2011-05-24 10:30,24,2.405,2.41,2.405,2.41,7
ZKX11,2011-05-24 11:00,24,2.383,2.383,2.375,2.375,15
ZKX11,2011-05-24 11:30,24,2.38,2.39,2.38,2.383,30
ZKX11,2011-05-24 12:00,24,2.386,2.386,2.385,2.385,13
ZKX11,2011-05-24 12:30,24,2.385,2.385,2.361,2.361,9
ZKX11,2011-05-24 13:00,24,2.385,2.385,2.385,2.385,1
ZKX11,2011-05-25 10:00,25,2.396,2.396,2.396,2.396,5
ZKX11,2011-05-25 10:30,25,2.397,2.406,2.395,2.406,18
ZKX11,2011-05-25 12:00,25,2.397,2.397,2.397,2.397,10
ZKX11,2011-05-25 13:00,25,2.393,2.418,2.393,2.402,18
ZKX11,2011-05-26 10:00,26,2.43,2.43,2.43,2.43,5
ZKX11,2011-05-26 10:30,26,2.43,2.43,2.43,2.43,5
ZKX11,2011-05-26 11:30,26,2.435,2.44,2.435,2.44,10
ZKX11,2011-05-26 12:30,26,2.43,2.43,2.43,2.43,10
ZKX11,2011-05-26 13:00,26,2.425,2.425,2.413,2.425,23
ZKX11,2011-05-27 10:30,27,2.435,2.435,2.435,2.435,5
ZKX11,2011-05-27 13:00,27,2.446,2.446,2.444,2.445,9
ZKX11,2011-05-31 09:30,31,2.445,2.445,2.445,2.445,5
ZKX11,2011-05-31 10:00,31,2.445,2.445,2.445,2.445,5
ZKX11,2011-05-31 11:00,31,2.434,2.434,2.43,2.43,20
ZKX11,2011-05-31 11:30,31,2.42,2.42,2.42,2.42,5
ZKX11,2011-05-31 13:00,31,2.422,2.431,2.42,2.428,33
ZKX11,2011-06-02 12:00,2,2.45,2.45,2.45,2.45,1
ZKX11,2011-06-02 12:30,2,2.442,2.442,2.442,2.442,1
ZKX11,2011-06-02 13:00,2,2.455,2.462,2.455,2.462,31
ZKX11,2011-06-03 10:00,3,2.455,2.455,2.455,2.455,25
ZKX11,2011-06-03 10:30,3,2.455,2.455,2.455,2.455,7
ZKX11,2011-06-03 11:30,3,2.46,2.465,2.46,2.465,10
ZKX11,2011-06-03 12:00,3,2.45,2.457,2.45,2.457,16
ZKX11,2011-06-03 13:00,3,2.44,2.455,2.439,2.455,21
ZKX11,2011-06-06 11:30,6,2.415,2.415,2.413,2.413,8
ZKX11,2011-06-06 12:00,6,2.42,2.426,2.42,2.426,10
ZKX11,2011-06-06 13:00,6,2.415,2.421,2.409,2.421,42
ZKX11,2011-06-07 13:00,7,2.436,2.436,2.436,2.436,1
ZKX11,2011-06-08 12:30,8,2.486,2.486,2.481,2.481,17
ZKX11,2011-06-08 13:00,8,2.481,2.481,2.481,2.481,2
ZKX11,2011-06-09 09:30,9,2.54,2.54,2.535,2.535,15
ZKX11,2011-06-09 10:00,9,2.54,2.54,2.54,2.54,10
ZKX11,2011-06-09 11:00,9,2.545,2.545,2.545,2.545,21
ZKX11,2011-06-09 12:00,9,2.555,2.555,2.555,2.555,10
ZKX11,2011-06-09 13:00,9,2.555,2.555,2.55,2.55,6
ZKX11,2011-06-10 10:00,10,2.56,2.56,2.56,2.56,10
ZKX11,2011-06-10 10:30,10,2.56,2.56,2.56,2.56,7
ZKX11,2011-06-10 13:00,10,2.549,2.554,2.539,2.554,21
ZKX11,2011-06-13 09:30,13,2.546,2.546,2.546,2.546,4
ZKX11,2011-06-13 12:30,13,2.538,2.538,2.535,2.535,8
ZKX11,2011-06-13 13:00,13,2.533,2.541,2.53,2.541,24
ZKX11,2011-06-14 10:30,14,2.496,2.501,2.496,2.501,15
ZKX11,2011-06-14 13:00,14,2.492,2.495,2.492,2.495,11
ZKX11,2011-06-15 10:30,15,2.475,2.475,2.475,2.475,12
ZKX11,2011-06-15 12:00,15,2.44,2.44,2.44,2.44,5
ZKX11,2011-06-15 12:30,15,2.435,2.435,2.435,2.435,5
ZKX11,2011-06-15 13:00,15,2.433,2.44,2.426,2.43,25
ZKX11,2011-06-16 12:00,16,2.425,2.425,2.425,2.425,5
ZKX11,2011-06-16 12:30,16,2.42,2.42,2.42,2.42,10
ZKX11,2011-06-16 13:00,16,2.409,2.41,2.403,2.403,29
ZKX11,2011-06-17 12:30,17,2.41,2.41,2.41,2.41,5
ZKX11,2011-06-17 13:00,17,2.409,2.42,2.407,2.416,18
ZKX11,2011-06-20 11:30,20,2.42,2.42,2.415,2.42,8
ZKX11,2011-06-20 12:00,20,2.42,2.42,2.42,2.42,5
ZKX11,2011-06-20 12:30,20,2.431,2.431,2.431,2.431,5
ZKX11,2011-06-20 13:00,20,2.426,2.428,2.426,2.428,6
ZKX11,2011-06-21 10:00,21,2.468,2.478,2.468,2.478,9
ZKX11,2011-06-21 10:30,21,2.48,2.485,2.48,2.485,11
ZKX11,2011-06-21 11:00,21,2.477,2.477,2.477,2.477,5
ZKX11,2011-06-21 12:30,21,2.481,2.481,2.481,2.481,1
ZKX11,2011-06-21 13:00,21,2.485,2.485,2.479,2.479,11
ZKX11,2011-06-22 10:00,22,2.43,2.43,2.43,2.43,5
ZKX11,2011-06-22 10:30,22,2.425,2.425,2.42,2.42,15
ZKX11,2011-06-22 12:00,22,2.43,2.43,2.43,2.43,3
ZKX11,2011-06-22 13:00,22,2.41,2.41,2.41,2.41,2
ZKX11,2011-06-23 10:00,23,2.34,2.34,2.34,2.34,10
ZKX11,2011-06-23 10:30,23,2.345,2.345,2.34,2.34,10
ZKX11,2011-06-23 12:30,23,2.356,2.356,2.356,2.356,2
ZKX11,2011-06-23 13:00,23,2.398,2.404,2.398,2.4,14
ZKX11,2011-06-24 09:30,24,2.41,2.41,2.403,2.403,6
ZKX11,2011-06-24 11:00,24,2.391,2.391,2.386,2.386,5
ZKX11,2011-06-24 12:30,24,2.375,2.375,2.375,2.375,10
ZKX11,2011-06-24 13:00,24,2.368,2.368,2.363,2.363,9
ZKX11,2011-06-27 12:00,27,2.33,2.33,2.33,2.33,7
ZKX11,2011-06-27 12:30,27,2.33,2.335,2.33,2.335,21
ZKX11,2011-06-27 13:00,27,2.336,2.336,2.33,2.336,12
ZKX11,2011-06-28 12:00,28,2.36,2.38,2.36,2.38,24
ZKX11,2011-06-28 12:30,28,2.375,2.382,2.375,2.382,15
ZKX11,2011-06-28 13:00,28,2.381,2.382,2.378,2.382,22
ZKX11,2011-06-29 09:30,29,2.442,2.442,2.442,2.442,3
ZKX11,2011-06-29 11:30,29,2.403,2.403,2.402,2.402,3
ZKX11,2011-06-29 12:00,29,2.38,2.38,2.38,2.38,12
ZKX11,2011-06-29 13:00,29,2.387,2.39,2.38,2.39,23
ZKX11,2011-06-30 10:00,30,2.23,2.239,2.23,2.239,8
ZKX11,2011-06-30 10:30,30,2.24,2.258,2.24,2.258,13
ZKX11,2011-06-30 11:30,30,2.224,2.224,2.22,2.221,5
ZKX11,2011-06-30 12:00,30,2.214,2.214,2.202,2.202,11
ZKX11,2011-06-30 12:30,30,2.201,2.201,2.201,2.201,10
ZKX11,2011-06-30 13:00,30,2.2,2.2,2.194,2.194,21
ZKX11,2011-07-01 10:00,1,2.2,2.2,2.2,2.2,10
ZKX11,2011-07-01 10:30,1,2.207,2.207,2.207,2.207,1
ZKX11,2011-07-01 11:00,1,2.215,2.215,2.215,2.215,2
ZKX11,2011-07-01 11:30,1,2.213,2.213,2.213,2.213,1
ZKX11,2011-07-01 13:00,1,2.244,2.245,2.235,2.245,12
ZKX11,2011-07-05 09:30,5,2.26,2.26,2.26,2.26,1
ZKX11,2011-07-05 10:00,5,2.259,2.26,2.259,2.26,16
ZKX11,2011-07-05 11:00,5,2.27,2.27,2.27,2.27,7
ZKX11,2011-07-05 11:30,5,2.27,2.27,2.27,2.27,5
ZKX11,2011-07-05 12:00,5,2.275,2.286,2.275,2.286,3
ZKX11,2011-07-05 13:00,5,2.285,2.288,2.285,2.288,6
ZKX11,2011-07-06 09:30,6,2.285,2.285,2.285,2.285,3
ZKX11,2011-07-06 10:00,6,2.285,2.285,2.285,2.285,2
ZKX11,2011-07-06 11:00,6,2.293,2.293,2.293,2.293,1
ZKX11,2011-07-06 11:30,6,2.291,2.291,2.291,2.291,2
ZKX11,2011-07-06 12:00,6,2.305,2.305,2.305,2.305,2
ZKX11,2011-07-06 13:00,6,2.286,2.286,2.283,2.285,12
ZKX11,2011-07-07 10:00,7,2.319,2.32,2.319,2.32,7
ZKX11,2011-07-07 13:00,7,2.326,2.332,2.319,2.332,16
ZKX11,2011-07-08 10:30,8,2.395,2.395,2.395,2.395,1
ZKX11,2011-07-08 13:00,8,2.413,2.427,2.413,2.427,11
ZKX11,2011-07-11 09:30,11,2.403,2.403,2.403,2.403,7
ZKX11,2011-07-11 10:00,11,2.391,2.405,2.391,2.405,17
ZKX11,2011-07-11 10:30,11,2.405,2.41,2.405,2.41,16
ZKX11,2011-07-11 11:30,11,2.41,2.41,2.396,2.396,11
ZKX11,2011-07-11 12:00,11,2.406,2.406,2.406,2.406,5
ZKX11,2011-07-11 12:30,11,2.43,2.43,2.43,2.43,1
ZKX11,2011-07-11 13:00,11,2.43,2.438,2.426,2.432,42
ZKX11,2011-07-12 09:30,12,2.445,2.445,2.445,2.445,10
ZKX11,2011-07-12 10:30,12,2.485,2.485,2.485,2.485,1
ZKX11,2011-07-12 11:00,12,2.475,2.475,2.47,2.47,50
ZKX11,2011-07-12 11:30,12,2.48,2.48,2.48,2.48,5
ZKX11,2011-07-12 12:00,12,2.48,2.485,2.48,2.485,13
ZKX11,2011-07-12 13:00,12,2.483,2.49,2.479,2.479,12
ZKX11,2011-07-13 09:30,13,2.531,2.531,2.531,2.531,5
ZKX11,2011-07-13 10:00,13,2.526,2.531,2.526,2.531,10
ZKX11,2011-07-13 11:00,13,2.543,2.543,2.543,2.543,10
ZKX11,2011-07-13 11:30,13,2.558,2.559,2.558,2.559,7
ZKX11,2011-07-13 13:00,13,2.541,2.552,2.538,2.552,21
ZKX11,2011-07-14 09:30,14,2.539,2.545,2.539,2.542,15
ZKX11,2011-07-14 11:00,14,2.525,2.525,2.523,2.523,15
ZKX11,2011-07-14 11:30,14,2.533,2.533,2.533,2.533,10
ZKX11,2011-07-14 12:00,14,2.521,2.521,2.521,2.521,4
ZKX11,2011-07-14 12:30,14,2.533,2.533,2.533,2.533,15
ZKX11,2011-07-14 13:00,14,2.535,2.545,2.526,2.545,16
ZKX11,2011-07-15 10:00,15,2.577,2.577,2.577,2.577,4
ZKX11,2011-07-15 11:30,15,2.56,2.56,2.56,2.56,10
ZKX11,2011-07-15 12:00,15,2.555,2.56,2.555,2.56,8
ZKX11,2011-07-15 12:30,15,2.56,2.56,2.56,2.56,5
ZKX11,2011-07-15 13:00,15,2.56,2.56,2.554,2.554,8
ZKX11,2011-07-18 09:30,18,2.539,2.539,2.536,2.536,5
ZKX11,2011-07-18 11:00,18,2.524,2.53,2.524,2.53,22
ZKX11,2011-07-18 11:30,18,2.525,2.525,2.525,2.525,2
ZKX11,2011-07-18 12:00,18,2.532,2.532,2.532,2.532,15
ZKX11,2011-07-18 13:00,18,2.54,2.54,2.529,2.535,10
ZKX11,2011-07-19 09:30,19,2.593,2.6,2.593,2.6,9
ZKX11,2011-07-19 10:00,19,2.595,2.595,2.595,2.595,5
ZKX11,2011-07-19 11:00,19,2.58,2.58,2.58,2.58,4
ZKX11,2011-07-19 11:30,19,2.59,2.59,2.59,2.59,10
ZKX11,2011-07-19 13:00,19,2.572,2.585,2.572,2.585,14
ZKX11,2011-07-20 09:30,20,2.582,2.582,2.582,2.582,9
ZKX11,2011-07-20 10:00,20,2.578,2.578,2.578,2.578,1
ZKX11,2011-07-20 10:30,20,2.58,2.582,2.573,2.573,23
ZKX11,2011-07-20 11:00,20,2.58,2.58,2.575,2.575,20
ZKX11,2011-07-20 11:30,20,2.56,2.56,2.56,2.56,12
ZKX11,2011-07-20 12:00,20,2.56,2.56,2.56,2.56,13
ZKX11,2011-07-20 13:00,20,2.559,2.565,2.557,2.565,46
ZKX11,2011-07-21 09:30,21,2.55,2.55,2.55,2.55,2
ZKX11,2011-07-21 10:00,21,2.547,2.55,2.547,2.55,27
ZKX11,2011-07-21 10:30,21,2.555,2.555,2.555,2.555,6
ZKX11,2011-07-21 11:30,21,2.545,2.545,2.545,2.545,3
ZKX11,2011-07-21 12:00,21,2.545,2.55,2.545,2.55,20
ZKX11,2011-07-21 12:30,21,2.55,2.55,2.55,2.55,5
ZKX11,2011-07-21 13:00,21,2.55,2.55,2.547,2.547,13
ZKX11,2011-07-22 09:30,22,2.568,2.568,2.568,2.568,5
ZKX11,2011-07-22 10:30,22,2.575,2.575,2.575,2.575,5
ZKX11,2011-07-22 11:00,22,2.567,2.567,2.565,2.565,10
ZKX11,2011-07-22 11:30,22,2.565,2.576,2.564,2.576,23
ZKX11,2011-07-22 12:30,22,2.577,2.577,2.577,2.577,5
ZKX11,2011-07-22 13:00,22,2.583,2.583,2.576,2.582,22
ZKX11,2011-07-25 10:00,25,2.555,2.56,2.555,2.56,14
ZKX11,2011-07-25 10:30,25,2.555,2.555,2.555,2.555,5
ZKX11,2011-07-25 11:00,25,2.56,2.56,2.558,2.558,6
ZKX11,2011-07-25 13:00,25,2.58,2.58,2.567,2.567,20
ZKX11,2011-07-26 10:00,26,2.59,2.59,2.59,2.59,5
ZKX11,2011-07-26 10:30,26,2.595,2.595,2.595,2.595,8
ZKX11,2011-07-26 11:00,26,2.596,2.597,2.596,2.597,7
ZKX11,2011-07-26 13:00,26,2.62,2.62,2.62,2.62,9
ZKX11,2011-07-27 09:30,27,2.597,2.597,2.597,2.597,6
ZKX11,2011-07-27 13:00,27,2.607,2.607,2.604,2.604,2
ZKX11,2011-07-28 10:00,28,2.6,2.6,2.6,2.6,10
ZKX11,2011-07-28 10:30,28,2.599,2.599,2.59,2.59,12
ZKX11,2011-07-28 11:00,28,2.585,2.59,2.58,2.59,28
ZKX11,2011-07-28 12:00,28,2.579,2.579,2.579,2.579,1
ZKX11,2011-07-28 12:30,28,2.594,2.594,2.594,2.594,2
ZKX11,2011-07-28 13:00,28,2.58,2.59,2.579,2.59,17
ZKX11,2011-07-29 10:30,29,2.542,2.542,2.542,2.542,5
ZKX11,2011-07-29 11:00,29,2.54,2.54,2.54,2.54,4
ZKX11,2011-07-29 11:30,29,2.53,2.53,2.525,2.525,13
ZKX11,2011-07-29 12:30,29,2.526,2.526,2.526,2.526,6
ZKX11,2011-07-29 13:00,29,2.521,2.521,2.515,2.515,30
ZKX11,2011-08-01 11:00,1,2.535,2.535,2.535,2.535,1
ZKX11,2011-08-01 12:30,1,2.525,2.534,2.514,2.534,14
ZKX11,2011-08-01 13:00,1,2.535,2.539,2.523,2.539,42
ZKX11,2011-08-02 09:30,2,2.54,2.54,2.54,2.54,5
ZKX11,2011-08-02 10:00,2,2.56,2.56,2.55,2.55,10
ZKX11,2011-08-02 10:30,2,2.55,2.55,2.542,2.543,15
ZKX11,2011-08-02 11:00,2,2.54,2.555,2.54,2.555,35
ZKX11,2011-08-02 12:00,2,2.581,2.59,2.58,2.59,15
ZKX11,2011-08-02 12:30,2,2.61,2.61,2.601,2.604,11
ZKX11,2011-08-02 13:00,2,2.61,2.612,2.601,2.603,19
ZKX11,2011-08-03 09:30,3,2.58,2.58,2.58,2.58,1
ZKX11,2011-08-03 11:00,3,2.57,2.57,2.57,2.57,2
ZKX11,2011-08-03 12:00,3,2.576,2.58,2.576,2.58,10
ZKX11,2011-08-03 12:30,3,2.583,2.583,2.583,2.583,3
ZKX11,2011-08-03 13:00,3,2.581,2.595,2.581,2.595,19
ZKX11,2011-08-04 10:00,4,2.56,2.56,2.55,2.555,37
ZKX11,2011-08-04 10:30,4,2.545,2.545,2.545,2.545,1
ZKX11,2011-08-04 12:00,4,2.55,2.55,2.539,2.54,8
ZKX11,2011-08-04 12:30,4,2.555,2.555,2.555,2.555,5
ZKX11,2011-08-04 13:00,4,2.531,2.537,2.521,2.528,32
ZKX11,2011-08-05 10:00,5,2.53,2.53,2.527,2.527,9
ZKX11,2011-08-05 10:30,5,2.528,2.528,2.528,2.528,2
ZKX11,2011-08-05 11:00,5,2.54,2.54,2.54,2.54,5
ZKX11,2011-08-05 11:30,5,2.54,2.54,2.54,2.54,2
ZKX11,2011-08-05 12:30,5,2.585,2.586,2.584,2.584,10
ZKX11,2011-08-05 13:00,5,2.587,2.598,2.587,2.598,13
ZKX11,2011-08-08 09:30,8,2.55,2.55,2.54,2.542,13
ZKX11,2011-08-08 10:00,8,2.555,2.555,2.55,2.55,20
ZKX11,2011-08-08 10:30,8,2.546,2.546,2.546,2.546,1
ZKX11,2011-08-08 11:00,8,2.544,2.544,2.544,2.544,2
ZKX11,2011-08-08 12:00,8,2.54,2.54,2.54,2.54,4
ZKX11,2011-08-08 13:00,8,2.54,2.54,2.528,2.528,40
ZKX11,2011-08-09 09:30,9,2.564,2.564,2.56,2.56,10
ZKX11,2011-08-09 10:00,9,2.552,2.555,2.552,2.555,7
ZKX11,2011-08-09 10:30,9,2.554,2.554,2.553,2.553,3
ZKX11,2011-08-09 12:30,9,2.543,2.543,2.543,2.543,2
ZKX11,2011-08-09 13:00,9,2.535,2.544,2.535,2.544,13
ZKX11,2011-08-10 09:30,10,2.554,2.554,2.554,2.554,2
ZKX11,2011-08-10 10:00,10,2.55,2.555,2.55,2.555,7
ZKX11,2011-08-10 12:00,10,2.564,2.564,2.564,2.564,1
ZKX11,2011-08-10 12:30,10,2.558,2.558,2.558,2.558,1
ZKX11,2011-08-10 13:00,10,2.56,2.562,2.558,2.562,13
ZKX11,2011-08-11 10:00,11,2.618,2.618,2.597,2.597,15
ZKX11,2011-08-11 10:30,11,2.607,2.607,2.607,2.607,10
ZKX11,2011-08-11 12:00,11,2.622,2.626,2.622,2.626,6
ZKX11,2011-08-11 13:00,11,2.625,2.633,2.62,2.62,12
ZKX11,2011-08-12 09:30,12,2.62,2.62,2.62,2.62,25
ZKX11,2011-08-12 11:00,12,2.635,2.635,2.635,2.635,5
ZKX11,2011-08-12 11:30,12,2.636,2.636,2.636,2.636,1
ZKX11,2011-08-12 13:00,12,2.625,2.625,2.625,2.625,5
ZKX11,2011-08-15 09:30,15,2.652,2.652,2.652,2.652,5
ZKX11,2011-08-15 11:00,15,2.65,2.65,2.65,2.65,1
ZKX11,2011-08-15 13:00,15,2.64,2.655,2.64,2.655,20
ZKX11,2011-08-16 10:00,16,2.652,2.652,2.652,2.652,1
ZKX11,2011-08-16 10:30,16,2.65,2.65,2.65,2.65,18
ZKX11,2011-08-16 13:00,16,2.662,2.666,2.657,2.657,24
ZKX11,2011-08-17 10:30,17,2.682,2.682,2.682,2.682,1
ZKX11,2011-08-17 11:00,17,2.678,2.678,2.675,2.675,20
ZKX11,2011-08-17 11:30,17,2.68,2.68,2.68,2.68,1
ZKX11,2011-08-17 13:00,17,2.686,2.686,2.675,2.675,32
ZKX11,2011-08-18 13:00,18,2.645,2.658,2.645,2.658,21
ZKX11,2011-08-19 10:00,19,2.685,2.685,2.685,2.685,10
ZKX11,2011-08-19 10:30,19,2.69,2.69,2.69,2.69,34
ZKX11,2011-08-19 13:00,19,2.697,2.718,2.694,2.718,23
ZKX11,2011-08-22 09:30,22,2.745,2.745,2.745,2.745,6
ZKX11,2011-08-22 10:30,22,2.732,2.732,2.732,2.732,2
ZKX11,2011-08-22 11:00,22,2.727,2.727,2.719,2.719,21
ZKX11,2011-08-22 13:00,22,2.723,2.737,2.721,2.737,15
ZKX11,2011-08-22 18:00,23,2.73,2.73,2.73,2.73,1
ZKX11,2011-08-23 10:00,23,2.76,2.772,2.76,2.772,4
ZKX11,2011-08-23 10:30,23,2.77,2.78,2.77,2.78,8
ZKX11,2011-08-23 11:30,23,2.77,2.77,2.77,2.77,5
ZKX11,2011-08-23 13:00,23,2.771,2.786,2.771,2.779,17
ZKX11,2011-08-24 09:30,24,2.789,2.789,2.779,2.779,18
ZKX11,2011-08-24 10:00,24,2.799,2.8,2.799,2.8,10
ZKX11,2011-08-24 10:30,24,2.805,2.805,2.797,2.797,13
ZKX11,2011-08-24 11:00,24,2.795,2.795,2.795,2.795,11
ZKX11,2011-08-24 13:00,24,2.8,2.805,2.795,2.795,17
ZKX11,2011-08-25 09:30,25,2.787,2.787,2.787,2.787,4
ZKX11,2011-08-25 12:00,25,2.784,2.787,2.784,2.787,22
ZKX11,2011-08-25 13:00,25,2.777,2.784,2.777,2.778,16
ZKX11,2011-08-26 09:30,26,2.767,2.767,2.767,2.767,1
ZKX11,2011-08-26 10:30,26,2.8,2.8,2.8,2.8,1
ZKX11,2011-08-26 11:00,26,2.815,2.815,2.815,2.815,11
ZKX11,2011-08-26 11:30,26,2.817,2.817,2.817,2.817,2
ZKX11,2011-08-26 13:00,26,2.825,2.825,2.82,2.82,12
ZKX11,2011-08-29 11:30,29,2.835,2.835,2.835,2.835,1
ZKX11,2011-08-29 12:30,29,2.83,2.832,2.83,2.832,19
ZKX11,2011-08-29 13:00,29,2.822,2.822,2.822,2.822,1
ZKX11,2011-08-30 10:00,30,2.818,2.818,2.815,2.815,5
ZKX11,2011-08-30 11:00,30,2.8,2.8,2.8,2.8,1
ZKX11,2011-08-30 13:00,30,2.816,2.83,2.802,2.809,55
ZKX11,2011-08-31 09:30,31,2.803,2.803,2.803,2.803,1
ZKX11,2011-08-31 11:00,31,2.797,2.808,2.797,2.807,3
ZKX11,2011-08-31 12:00,31,2.805,2.805,2.805,2.805,10
ZKX11,2011-08-31 13:00,31,2.801,2.801,2.795,2.8,19
ZKX11,2011-09-01 09:30,1,2.75,2.751,2.75,2.751,66
ZKX11,2011-09-01 10:00,1,2.765,2.775,2.765,2.775,27
ZKX11,2011-09-01 11:00,1,2.785,2.785,2.785,2.785,2
ZKX11,2011-09-01 12:00,1,2.755,2.756,2.75,2.75,32
ZKX11,2011-09-01 12:30,1,2.746,2.749,2.741,2.748,23
ZKX11,2011-09-01 13:00,1,2.74,2.748,2.725,2.725,18
ZKX11,2011-09-02 10:00,2,2.758,2.78,2.758,2.78,3
ZKX11,2011-09-02 10:30,2,2.784,2.79,2.784,2.79,15
ZKX11,2011-09-02 11:00,2,2.79,2.79,2.79,2.79,1
ZKX11,2011-09-02 12:00,2,2.776,2.776,2.773,2.773,8
ZKX11,2011-09-02 12:30,2,2.773,2.781,2.773,2.781,7
ZKX11,2011-09-02 13:00,2,2.781,2.794,2.781,2.794,13
ZKX11,2011-09-06 09:30,6,2.75,2.75,2.746,2.746,20
ZKX11,2011-09-06 10:00,6,2.743,2.743,2.743,2.743,2
ZKX11,2011-09-06 10:30,6,2.763,2.763,2.763,2.763,1
ZKX11,2011-09-06 12:00,6,2.765,2.765,2.765,2.765,1
ZKX11,2011-09-06 13:00,6,2.77,2.779,2.767,2.779,18
ZKX11,2011-09-07 10:00,7,2.765,2.765,2.765,2.765,17
ZKX11,2011-09-07 10:30,7,2.78,2.78,2.78,2.78,5
ZKX11,2011-09-07 12:00,7,2.771,2.771,2.768,2.768,58
ZKX11,2011-09-07 12:30,7,2.769,2.769,2.767,2.767,16
ZKX11,2011-09-07 13:00,7,2.77,2.77,2.761,2.768,28
ZKX11,2011-09-08 10:00,8,2.761,2.761,2.751,2.76,20
ZKX11,2011-09-08 10:30,8,2.76,2.76,2.745,2.745,38
ZKX11,2011-09-08 11:00,8,2.752,2.752,2.75,2.75,2
ZKX11,2011-09-08 11:30,8,2.749,2.75,2.746,2.746,5
ZKX11,2011-09-08 12:00,8,2.736,2.745,2.736,2.745,5
ZKX11,2011-09-08 12:30,8,2.735,2.735,2.733,2.733,10
ZKX11,2011-09-08 13:00,8,2.743,2.743,2.743,2.743,1
ZKX11,2011-09-09 09:30,9,2.74,2.745,2.74,2.745,16
ZKX11,2011-09-09 10:30,9,2.727,2.727,2.727,2.727,6
ZKX11,2011-09-09 12:00,9,2.726,2.73,2.726,2.73,13
ZKX11,2011-09-09 12:30,9,2.73,2.73,2.73,2.73,5
ZKX11,2011-09-09 13:00,9,2.729,2.732,2.723,2.731,30
ZKX11,2011-09-12 09:30,12,2.736,2.736,2.736,2.736,2
ZKX11,2011-09-12 11:30,12,2.748,2.748,2.748,2.748,16
ZKX11,2011-09-12 12:00,12,2.745,2.745,2.745,2.745,15
ZKX11,2011-09-12 12:30,12,2.745,2.745,2.745,2.745,5
ZKX11,2011-09-12 13:00,12,2.746,2.754,2.745,2.746,22
ZKX11,2011-09-13 09:30,13,2.716,2.72,2.691,2.691,31
ZKX11,2011-09-13 10:00,13,2.7,2.704,2.7,2.704,44
ZKX11,2011-09-13 10:30,13,2.705,2.705,2.705,2.705,9
ZKX11,2011-09-13 11:00,13,2.69,2.69,2.69,2.69,10
ZKX11,2011-09-13 13:00,13,2.694,2.7,2.692,2.7,18
ZKX11,2011-09-14 10:00,14,2.703,2.705,2.703,2.705,6
ZKX11,2011-09-14 10:30,14,2.697,2.697,2.695,2.695,6
ZKX11,2011-09-14 11:00,14,2.69,2.69,2.69,2.69,22
ZKX11,2011-09-14 12:30,14,2.686,2.7,2.686,2.698,18
ZKX11,2011-09-14 13:00,14,2.687,2.687,2.679,2.685,16
ZKX11,2011-09-15 09:30,15,2.639,2.643,2.639,2.643,23
ZKX11,2011-09-15 10:00,15,2.644,2.644,2.637,2.64,13
ZKX11,2011-09-15 10:30,15,2.64,2.64,2.635,2.635,12
ZKX11,2011-09-15 11:00,15,2.635,2.635,2.634,2.634,15
ZKX11,2011-09-15 11:30,15,2.634,2.634,2.634,2.634,5
ZKX11,2011-09-15 12:00,15,2.621,2.621,2.621,2.621,3
ZKX11,2011-09-15 12:30,15,2.624,2.624,2.619,2.619,13
ZKX11,2011-09-15 13:00,15,2.632,2.638,2.632,2.632,27
ZKX11,2011-09-16 09:30,16,2.618,2.626,2.618,2.625,36
ZKX11,2011-09-16 10:00,16,2.634,2.635,2.612,2.615,21
ZKX11,2011-09-16 11:00,16,2.615,2.615,2.615,2.615,1
ZKX11,2011-09-16 12:00,16,2.611,2.615,2.611,2.615,4
ZKX11,2011-09-16 12:30,16,2.62,2.62,2.605,2.608,7
ZKX11,2011-09-16 13:00,16,2.612,2.612,2.612,2.612,1
ZKX11,2011-09-19 09:30,19,2.566,2.566,2.565,2.565,4
ZKX11,2011-09-19 10:00,19,2.561,2.581,2.561,2.575,36
ZKX11,2011-09-19 10:30,19,2.591,2.591,2.585,2.585,4
ZKX11,2011-09-19 11:00,19,2.585,2.585,2.58,2.58,19
ZKX11,2011-09-19 11:30,19,2.579,2.579,2.579,2.579,1
ZKX11,2011-09-19 13:00,19,2.591,2.602,2.59,2.602,20
ZKX11,2011-09-20 09:30,20,2.625,2.632,2.615,2.628,42
ZKX11,2011-09-20 11:00,20,2.617,2.618,2.612,2.618,6
ZKX11,2011-09-20 12:00,20,2.612,2.614,2.612,2.614,3
ZKX11,2011-09-20 12:30,20,2.615,2.615,2.615,2.615,3
ZKX11,2011-09-20 13:00,20,2.615,2.615,2.603,2.609,31
ZKX11,2011-09-21 09:30,21,2.618,2.637,2.618,2.637,11
ZKX11,2011-09-21 10:00,21,2.626,2.626,2.619,2.619,50
ZKX11,2011-09-21 10:30,21,2.621,2.621,2.621,2.621,3
ZKX11,2011-09-21 11:00,21,2.622,2.622,2.622,2.622,3
ZKX11,2011-09-21 12:00,21,2.623,2.623,2.62,2.62,9
ZKX11,2011-09-21 12:30,21,2.618,2.618,2.617,2.617,3
ZKX11,2011-09-21 13:00,21,2.615,2.615,2.6,2.611,136
ZKX11,2011-09-22 09:30,22,2.54,2.57,2.539,2.551,117
ZKX11,2011-09-22 10:00,22,2.555,2.555,2.555,2.555,12
ZKX11,2011-09-22 10:30,22,2.55,2.55,2.55,2.55,1
ZKX11,2011-09-22 11:00,22,2.537,2.537,2.537,2.537,6
ZKX11,2011-09-22 11:30,22,2.546,2.549,2.546,2.549,5
ZKX11,2011-09-22 12:00,22,2.54,2.54,2.535,2.535,12
ZKX11,2011-09-22 12:30,22,2.527,2.53,2.527,2.53,6
ZKX11,2011-09-22 13:00,22,2.515,2.515,2.5,2.51,64
ZKX11,2011-09-23 04:30,23,2.509,2.509,2.509,2.509,1
ZKX11,2011-09-23 09:30,23,2.506,2.524,2.506,2.524,13
ZKX11,2011-09-23 10:00,23,2.522,2.522,2.522,2.522,7
ZKX11,2011-09-23 11:00,23,2.511,2.515,2.511,2.515,6
ZKX11,2011-09-23 11:30,23,2.502,2.502,2.502,2.502,11
ZKX11,2011-09-23 12:00,23,2.503,2.503,2.489,2.49,37
ZKX11,2011-09-23 12:30,23,2.498,2.5,2.498,2.5,15
ZKX11,2011-09-23 13:00,23,2.492,2.492,2.478,2.481,44
ZKX11,2011-09-26 05:30,26,2.482,2.482,2.482,2.482,5
ZKX11,2011-09-26 09:30,26,2.482,2.489,2.482,2.489,14
ZKX11,2011-09-26 10:00,26,2.505,2.512,2.505,2.512,28
ZKX11,2011-09-26 10:30,26,2.518,2.518,2.518,2.518,3
ZKX11,2011-09-26 11:00,26,2.505,2.505,2.504,2.504,3
ZKX11,2011-09-26 11:30,26,2.501,2.501,2.501,2.501,1
ZKX11,2011-09-26 12:00,26,2.505,2.51,2.505,2.51,35
ZKX11,2011-09-26 12:30,26,2.51,2.51,2.505,2.505,15
ZKX11,2011-09-26 13:00,26,2.514,2.514,2.505,2.509,57
ZKX11,2011-09-27 09:30,27,2.548,2.567,2.548,2.567,127
ZKX11,2011-09-27 10:00,27,2.561,2.561,2.56,2.56,59
ZKX11,2011-09-27 10:30,27,2.552,2.552,2.55,2.55,19
ZKX11,2011-09-27 11:00,27,2.552,2.552,2.55,2.55,10
ZKX11,2011-09-27 12:00,27,2.549,2.549,2.53,2.53,62
ZKX11,2011-09-27 12:30,27,2.526,2.528,2.521,2.521,15
ZKX11,2011-09-27 13:00,27,2.53,2.542,2.529,2.542,49
ZKX11,2011-09-28 09:30,28,2.541,2.541,2.524,2.524,24
ZKX11,2011-09-28 10:00,28,2.53,2.53,2.53,2.53,5
ZKX11,2011-09-28 10:30,28,2.53,2.53,2.521,2.521,22
ZKX11,2011-09-28 11:00,28,2.525,2.525,2.51,2.51,5
ZKX11,2011-09-28 11:30,28,2.507,2.507,2.497,2.497,7
ZKX11,2011-09-28 12:00,28,2.497,2.497,2.49,2.49,16
ZKX11,2011-09-28 12:30,28,2.488,2.488,2.484,2.485,4
ZKX11,2011-09-28 13:00,28,2.485,2.494,2.485,2.493,32
ZKX11,2011-09-29 09:30,29,2.498,2.5,2.495,2.495,21
ZKX11,2011-09-29 10:00,29,2.505,2.505,2.504,2.504,9
ZKX11,2011-09-29 10:30,29,2.517,2.517,2.517,2.517,5
ZKX11,2011-09-29 11:00,29,2.497,2.497,2.486,2.486,2
ZKX11,2011-09-29 11:30,29,2.495,2.499,2.495,2.499,6
ZKX11,2011-09-29 12:00,29,2.51,2.51,2.503,2.503,12
ZKX11,2011-09-29 12:30,29,2.511,2.511,2.5,2.501,23
ZKX11,2011-09-29 13:00,29,2.498,2.504,2.496,2.504,42
ZKX11,2011-09-30 09:30,30,2.377,2.377,2.377,2.377,6
ZKX11,2011-09-30 10:00,30,2.395,2.412,2.395,2.409,57
ZKX11,2011-09-30 10:30,30,2.407,2.407,2.407,2.407,47
ZKX11,2011-09-30 11:00,30,2.407,2.407,2.403,2.406,34
ZKX11,2011-09-30 12:00,30,2.405,2.417,2.405,2.415,74
ZKX11,2011-09-30 12:30,30,2.415,2.415,2.41,2.41,6
ZKX11,2011-09-30 13:00,30,2.4,2.405,2.386,2.405,43
ZKX11,2011-10-03 09:30,3,2.4,2.4,2.4,2.4,1
ZKX11,2011-10-03 10:00,3,2.406,2.41,2.406,2.41,3
ZKX11,2011-10-03 10:30,3,2.42,2.42,2.41,2.41,19
ZKX11,2011-10-03 11:00,3,2.415,2.417,2.415,2.417,9
ZKX11,2011-10-03 11:30,3,2.417,2.417,2.417,2.417,6
ZKX11,2011-10-03 12:00,3,2.408,2.411,2.403,2.404,16
ZKX11,2011-10-03 12:30,3,2.401,2.401,2.399,2.4,17
ZKX11,2011-10-03 13:00,3,2.4,2.413,2.396,2.403,98
ZKX11,2011-10-04 09:30,4,2.394,2.394,2.38,2.38,9
ZKX11,2011-10-04 10:00,4,2.376,2.39,2.375,2.38,28
ZKX11,2011-10-04 10:30,4,2.385,2.385,2.385,2.385,1
ZKX11,2011-10-04 11:00,4,2.388,2.39,2.388,2.39,16
ZKX11,2011-10-04 11:30,4,2.395,2.399,2.395,2.399,2
ZKX11,2011-10-04 12:00,4,2.398,2.406,2.398,2.406,13
ZKX11,2011-10-04 12:30,4,2.405,2.405,2.405,2.405,5
ZKX11,2011-10-04 13:00,4,2.414,2.416,2.4,2.4,39
ZKX11,2011-10-05 09:30,5,2.432,2.448,2.432,2.448,5
ZKX11,2011-10-05 10:00,5,2.45,2.46,2.45,2.455,45
ZKX11,2011-10-05 10:30,5,2.46,2.465,2.46,2.465,21
ZKX11,2011-10-05 11:00,5,2.461,2.461,2.455,2.455,6
ZKX11,2011-10-05 11:30,5,2.451,2.451,2.45,2.45,4
ZKX11,2011-10-05 12:00,5,2.465,2.465,2.451,2.451,11
ZKX11,2011-10-05 12:30,5,2.457,2.47,2.457,2.47,4
ZKX11,2011-10-05 13:00,5,2.469,2.475,2.463,2.473,81
ZKX11,2011-10-06 09:30,6,2.514,2.514,2.494,2.498,8
ZKX11,2011-10-06 10:00,6,2.489,2.5,2.489,2.5,6
ZKX11,2011-10-06 10:30,6,2.502,2.502,2.502,2.502,1
ZKX11,2011-10-06 11:30,6,2.493,2.493,2.493,2.493,36
ZKX11,2011-10-06 12:00,6,2.49,2.49,2.487,2.487,7
ZKX11,2011-10-06 12:30,6,2.494,2.494,2.494,2.494,5
ZKX11,2011-10-06 13:00,6,2.493,2.499,2.487,2.495,40
ZKX11,2011-10-07 10:30,7,2.49,2.49,2.49,2.49,1
ZKX11,2011-10-07 11:00,7,2.49,2.49,2.472,2.472,32
ZKX11,2011-10-07 11:30,7,2.472,2.472,2.472,2.472,36
ZKX11,2011-10-07 13:00,7,2.488,2.489,2.488,2.489,9
ZKX11,2011-10-10 09:30,10,2.547,2.547,2.532,2.532,21
ZKX11,2011-10-10 10:30,10,2.53,2.534,2.53,2.534,6
ZKX11,2011-10-10 11:30,10,2.502,2.502,2.502,2.502,5
ZKX11,2011-10-10 12:00,10,2.516,2.524,2.515,2.524,15
ZKX11,2011-10-10 13:00,10,2.525,2.526,2.516,2.516,58
ZKX11,2011-10-11 09:30,11,2.525,2.544,2.52,2.542,16
ZKX11,2011-10-11 10:00,11,2.565,2.565,2.565,2.565,1
ZKX11,2011-10-11 10:30,11,2.6,2.6,2.6,2.6,1
ZKX11,2011-10-11 11:00,11,2.6,2.6,2.588,2.6,11
ZKX11,2011-10-11 11:30,11,2.605,2.605,2.6,2.6,59
ZKX11,2011-10-11 12:00,11,2.61,2.615,2.605,2.615,60
ZKX11,2011-10-11 12:30,11,2.62,2.62,2.62,2.62,10
ZKX11,2011-10-11 13:00,11,2.63,2.64,2.618,2.64,48
ZKX11,2011-10-12 09:30,12,2.62,2.62,2.6,2.605,24
ZKX11,2011-10-12 10:00,12,2.61,2.61,2.61,2.61,5
ZKX11,2011-10-12 10:30,12,2.61,2.61,2.61,2.61,1
ZKX11,2011-10-12 11:30,12,2.611,2.62,2.611,2.62,53
ZKX11,2011-10-12 12:00,12,2.616,2.616,2.616,2.616,2
ZKX11,2011-10-12 12:30,12,2.621,2.621,2.621,2.621,1
ZKX11,2011-10-12 13:00,12,2.613,2.63,2.613,2.629,73
ZKX11,2011-10-13 10:00,13,2.6,2.605,2.599,2.605,109
ZKX11,2011-10-13 10:30,13,2.605,2.605,2.595,2.601,19
ZKX11,2011-10-13 11:00,13,2.604,2.605,2.6,2.605,25
ZKX11,2011-10-13 11:30,13,2.608,2.615,2.608,2.615,16
ZKX11,2011-10-13 12:00,13,2.618,2.623,2.618,2.623,28
ZKX11,2011-10-13 13:00,13,2.643,2.647,2.631,2.647,32
ZKX11,2011-10-14 09:30,14,2.68,2.695,2.675,2.685,111
ZKX11,2011-10-14 10:00,14,2.685,2.691,2.68,2.681,40
ZKX11,2011-10-14 10:30,14,2.685,2.685,2.67,2.676,53
ZKX11,2011-10-14 11:00,14,2.664,2.688,2.663,2.688,40
ZKX11,2011-10-14 11:30,14,2.68,2.694,2.68,2.693,13
ZKX11,2011-10-14 12:00,14,2.69,2.701,2.69,2.701,28
ZKX11,2011-10-14 12:30,14,2.705,2.71,2.7,2.7,13
ZKX11,2011-10-14 13:00,14,2.704,2.705,2.694,2.7,16
ZKX11,2011-10-17 09:30,17,2.723,2.732,2.723,2.732,12
ZKX11,2011-10-17 10:00,17,2.72,2.72,2.715,2.715,15
ZKX11,2011-10-17 10:30,17,2.726,2.735,2.726,2.735,20
ZKX11,2011-10-17 11:00,17,2.735,2.735,2.73,2.734,27
ZKX11,2011-10-17 11:30,17,2.735,2.745,2.735,2.738,29
ZKX11,2011-10-17 12:00,17,2.738,2.74,2.738,2.74,29
ZKX11,2011-10-17 12:30,17,2.735,2.735,2.732,2.732,6
ZKX11,2011-10-17 13:00,17,2.735,2.735,2.73,2.733,35
ZKX11,2011-10-18 09:30,18,2.724,2.726,2.715,2.725,35
ZKX11,2011-10-18 10:00,18,2.726,2.726,2.721,2.721,20
ZKX11,2011-10-18 10:30,18,2.72,2.72,2.71,2.71,11
ZKX11,2011-10-18 11:00,18,2.71,2.719,2.71,2.717,20
ZKX11,2011-10-18 11:30,18,2.716,2.729,2.716,2.729,49
ZKX11,2011-10-18 12:00,18,2.73,2.73,2.723,2.723,7
ZKX11,2011-10-18 12:30,18,2.73,2.736,2.73,2.73,38
ZKX11,2011-10-18 13:00,18,2.724,2.731,2.72,2.72,27
ZKX11,2011-10-19 09:30,19,2.722,2.74,2.722,2.725,17
ZKX11,2011-10-19 10:00,19,2.72,2.72,2.7,2.7,22
ZKX11,2011-10-19 10:30,19,2.708,2.708,2.7,2.705,21
ZKX11,2011-10-19 11:00,19,2.701,2.701,2.7,2.7,16
ZKX11,2011-10-19 11:30,19,2.7,2.7,2.7,2.7,10
ZKX11,2011-10-19 12:00,19,2.71,2.71,2.71,2.71,2
ZKX11,2011-10-19 12:30,19,2.7,2.7,2.696,2.696,10
ZKX11,2011-10-19 13:00,19,2.692,2.692,2.673,2.68,24
ZKX11,2011-10-20 09:30,20,2.675,2.685,2.672,2.672,19
ZKX11,2011-10-20 10:00,20,2.665,2.665,2.63,2.63,18
ZKX11,2011-10-20 10:30,20,2.615,2.63,2.611,2.624,24
ZKX11,2011-10-20 11:00,20,2.61,2.61,2.591,2.61,26
ZKX11,2011-10-20 11:30,20,2.611,2.625,2.611,2.625,6
ZKX11,2011-10-20 12:00,20,2.625,2.625,2.615,2.615,14
ZKX11,2011-10-20 12:30,20,2.628,2.649,2.628,2.649,30
ZKX11,2011-10-20 13:00,20,2.65,2.65,2.616,2.616,45
ZKX11,2011-10-21 09:30,21,2.675,2.685,2.675,2.675,28
ZKX11,2011-10-21 10:00,21,2.67,2.67,2.67,2.67,2
ZKX11,2011-10-21 10:30,21,2.675,2.689,2.675,2.689,11
ZKX11,2011-10-21 11:00,21,2.657,2.657,2.657,2.657,3
ZKX11,2011-10-21 11:30,21,2.655,2.655,2.655,2.655,9
ZKX11,2011-10-21 12:00,21,2.65,2.65,2.65,2.65,7
ZKX11,2011-10-21 12:30,21,2.66,2.66,2.66,2.66,1
ZKX11,2011-10-21 13:00,21,2.655,2.656,2.655,2.655,10
ZKX11,2011-10-24 09:30,24,2.704,2.704,2.68,2.69,25
ZKX11,2011-10-24 10:00,24,2.68,2.68,2.67,2.67,17
ZKX11,2011-10-24 10:30,24,2.67,2.678,2.67,2.678,10
ZKX11,2011-10-24 11:00,24,2.675,2.675,2.675,2.675,5
ZKX11,2011-10-24 11:30,24,2.67,2.67,2.66,2.66,18
ZKX11,2011-10-24 12:00,24,2.671,2.671,2.665,2.665,11
ZKX11,2011-10-24 12:30,24,2.669,2.671,2.669,2.671,3
ZKX11,2011-10-24 13:00,24,2.679,2.682,2.67,2.679,27
ZKX11,2011-10-25 09:30,25,2.676,2.676,2.676,2.676,1
ZKX11,2011-10-25 11:00,25,2.683,2.693,2.683,2.693,15
ZKX11,2011-10-25 11:30,25,2.692,2.693,2.692,2.693,25
ZKX11,2011-10-25 12:00,25,2.69,2.69,2.69,2.69,7
ZKX11,2011-10-25 12:30,25,2.69,2.693,2.69,2.693,4
ZKX11,2011-10-25 13:00,25,2.69,2.703,2.69,2.703,65
ZKX11,2011-10-26 09:30,26,2.709,2.715,2.692,2.695,36
ZKX11,2011-10-26 10:00,26,2.695,2.705,2.685,2.685,9
ZKX11,2011-10-26 10:30,26,2.694,2.694,2.694,2.694,1
ZKX11,2011-10-26 11:00,26,2.697,2.703,2.695,2.695,17
ZKX11,2011-10-26 11:30,26,2.695,2.695,2.685,2.685,11
ZKX11,2011-10-26 12:00,26,2.688,2.688,2.684,2.684,12
ZKX11,2011-10-26 12:30,26,2.69,2.695,2.69,2.695,13
ZKX11,2011-10-26 13:00,26,2.69,2.694,2.688,2.689,36
ZKX11,2011-10-27 09:30,27,2.73,2.733,2.725,2.73,30
ZKX11,2011-10-27 10:00,27,2.735,2.739,2.712,2.714,39
ZKX11,2011-10-27 10:30,27,2.712,2.712,2.712,2.712,1
ZKX11,2011-10-27 11:00,27,2.719,2.734,2.719,2.734,16
ZKX11,2011-10-27 12:00,27,2.734,2.734,2.734,2.734,1
ZKX11,2011-10-27 13:00,27,2.734,2.735,2.734,2.735,28
ZKX11,2011-10-28 09:30,28,2.74,2.74,2.74,2.74,20
ZKX11,2011-10-28 10:00,28,2.74,2.75,2.74,2.75,2
ZKX11,2011-10-28 11:00,28,2.745,2.745,2.74,2.74,8
ZKX11,2011-10-28 12:00,28,2.75,2.75,2.75,2.75,2
ZKX11,2011-10-28 13:00,28,2.75,2.756,2.75,2.753,21
ZKX11,2011-10-31 09:30,31,2.759,2.761,2.745,2.745,42
ZKX11,2011-10-31 10:00,31,2.745,2.748,2.744,2.744,27
ZKX11,2011-10-31 10:30,31,2.738,2.741,2.738,2.741,2
ZKX11,2011-10-31 11:00,31,2.74,2.74,2.74,2.74,2
ZKX11,2011-10-31 11:30,31,2.75,2.754,2.75,2.754,3
ZKX11,2011-10-31 12:00,31,2.751,2.751,2.751,2.751,2
ZKX11,2011-10-31 12:30,31,2.759,2.759,2.742,2.742,5
ZKX11,2011-10-31 13:00,31,2.755,2.76,2.755,2.76,14
ZKX11,2011-11-01 09:30,1,2.754,2.754,2.749,2.749,3
ZKX11,2011-11-01 10:00,1,2.754,2.76,2.754,2.758,37
ZKX11,2011-11-01 10:30,1,2.75,2.758,2.749,2.749,4
ZKX11,2011-11-01 11:00,1,2.742,2.752,2.742,2.752,17
ZKX11,2011-11-01 11:30,1,2.74,2.74,2.737,2.737,11
ZKX11,2011-11-01 12:00,1,2.741,2.741,2.74,2.74,7
ZKX11,2011-11-01 12:30,1,2.745,2.758,2.745,2.758,29
ZKX11,2011-11-01 13:00,1,2.754,2.762,2.754,2.758,18
ZKX11,2011-11-02 09:30,2,2.785,2.807,2.785,2.791,16
ZKX11,2011-11-02 10:00,2,2.771,2.771,2.771,2.771,12
ZKX11,2011-11-02 10:30,2,2.761,2.786,2.761,2.779,37
ZKX11,2011-11-02 11:00,2,2.774,2.774,2.774,2.774,20
ZKX11,2011-11-02 11:30,2,2.767,2.767,2.767,2.767,2
ZKX11,2011-11-02 12:00,2,2.758,2.758,2.75,2.75,38
ZKX11,2011-11-02 12:30,2,2.75,2.753,2.75,2.753,18
ZKX11,2011-11-02 13:00,2,2.786,2.786,2.786,2.786,1
ZKX11,2011-11-03 09:30,3,2.806,2.825,2.806,2.825,20
ZKX11,2011-11-03 10:00,3,2.827,2.845,2.827,2.845,26
ZKX11,2011-11-03 10:30,3,2.843,2.843,2.82,2.82,24
ZKX11,2011-11-03 11:30,3,2.81,2.81,2.79,2.79,12