ZKF18,2017-07-20 12:30,20,1.49,1.49,1.49,1.49,13
ZKF18,2017-08-09 08:00,9,1.517,1.517,1.517,1.517,1
ZKF18,2017-08-24 09:30,24,1.385,1.385,1.385,1.385,2
ZKF18,2017-08-25 11:30,25,1.376,1.376,1.376,1.376,1
ZKF18,2017-09-19 15:00,19,1.435,1.435,1.435,1.435,1
ZKF18,2017-09-25 09:30,25,1.44,1.44,1.44,1.44,4
ZKF18,2017-10-03 13:00,3,1.419,1.419,1.419,1.419,2
ZKF18,2017-10-04 09:30,4,1.41,1.41,1.41,1.41,2
ZKF18,2017-10-04 10:00,4,1.391,1.391,1.391,1.391,6
ZKF18,2017-10-05 11:30,5,1.415,1.415,1.415,1.415,1
ZKF18,2017-10-05 12:00,5,1.414,1.414,1.414,1.414,1
ZKF18,2017-10-05 12:30,5,1.416,1.416,1.415,1.415,2
ZKF18,2017-10-05 13:00,5,1.409,1.409,1.406,1.406,2
ZKF18,2017-10-05 13:30,5,1.407,1.407,1.407,1.407,1
ZKF18,2017-10-05 14:00,5,1.408,1.409,1.408,1.409,2
ZKF18,2017-10-05 14:30,5,1.408,1.408,1.408,1.408,1
ZKF18,2017-10-05 15:00,5,1.412,1.414,1.412,1.414,2
ZKF18,2017-10-09 12:30,9,1.396,1.396,1.396,1.396,1
ZKF18,2017-10-09 13:00,9,1.395,1.395,1.395,1.395,1
ZKF18,2017-10-10 08:00,10,1.4,1.4,1.4,1.4,1
ZKF18,2017-10-11 08:30,11,1.396,1.396,1.396,1.396,3
ZKF18,2017-10-16 07:30,16,1.408,1.408,1.408,1.408,2
ZKF18,2017-10-16 11:30,16,1.401,1.401,1.401,1.401,1
ZKF18,2017-10-17 09:30,17,1.4,1.4,1.4,1.4,1
ZKF18,2017-10-17 10:00,17,1.4,1.4,1.4,1.4,11
ZKF18,2017-10-17 14:00,17,1.407,1.407,1.407,1.407,1
ZKF18,2017-10-18 05:00,18,1.41,1.41,1.41,1.41,1
ZKF18,2017-10-18 09:30,18,1.4,1.4,1.4,1.4,1
ZKF18,2017-10-18 10:30,18,1.393,1.393,1.39,1.39,15
ZKF18,2017-10-18 13:00,18,1.391,1.391,1.391,1.391,5
ZKF18,2017-10-19 09:00,19,1.39,1.39,1.39,1.39,1
ZKF18,2017-10-19 09:30,19,1.394,1.394,1.394,1.394,3
ZKF18,2017-10-19 10:00,19,1.388,1.388,1.388,1.388,1
ZKF18,2017-10-19 12:00,19,1.385,1.385,1.385,1.385,1
ZKF18,2017-10-19 13:00,19,1.38,1.382,1.38,1.382,2
ZKF18,2017-10-20 08:30,20,1.388,1.39,1.387,1.39,5
ZKF18,2017-10-20 09:00,20,1.38,1.38,1.38,1.38,1
ZKF18,2017-10-20 09:30,20,1.38,1.38,1.379,1.379,2
ZKF18,2017-10-20 10:00,20,1.379,1.379,1.379,1.379,1
ZKF18,2017-10-20 11:30,20,1.378,1.378,1.378,1.378,1
ZKF18,2017-10-23 09:30,23,1.394,1.395,1.394,1.395,2
ZKF18,2017-10-23 12:00,23,1.395,1.395,1.395,1.395,6
ZKF18,2017-10-23 13:00,23,1.4,1.4,1.396,1.4,4
ZKF18,2017-10-24 09:30,24,1.399,1.399,1.399,1.399,1
ZKF18,2017-10-24 13:00,24,1.395,1.404,1.395,1.4,44
ZKF18,2017-10-25 09:00,25,1.402,1.402,1.402,1.402,5
ZKF18,2017-10-25 09:30,25,1.399,1.399,1.393,1.395,65
ZKF18,2017-10-25 10:00,25,1.395,1.395,1.395,1.395,14
ZKF18,2017-10-25 10:30,25,1.395,1.395,1.395,1.395,11
ZKF18,2017-10-25 11:00,25,1.393,1.393,1.393,1.393,15
ZKF18,2017-10-25 12:30,25,1.39,1.39,1.39,1.39,6
ZKF18,2017-10-25 13:00,25,1.39,1.392,1.39,1.392,36
ZKF18,2017-10-26 07:30,26,1.402,1.402,1.402,1.402,3
ZKF18,2017-10-26 08:30,26,1.39,1.391,1.39,1.39,34
ZKF18,2017-10-26 09:00,26,1.39,1.392,1.39,1.392,7
ZKF18,2017-10-26 11:00,26,1.392,1.392,1.392,1.392,5
ZKF18,2017-10-26 11:30,26,1.39,1.393,1.39,1.393,6
ZKF18,2017-10-26 13:00,26,1.393,1.393,1.393,1.393,2
ZKF18,2017-10-26 15:30,26,1.396,1.396,1.396,1.396,5
ZKF18,2017-10-27 09:30,27,1.4,1.4,1.4,1.4,1
ZKF18,2017-10-27 13:00,27,1.4,1.403,1.396,1.396,29
ZKF18,2017-10-30 09:00,30,1.408,1.413,1.408,1.413,3
ZKF18,2017-10-30 09:30,30,1.407,1.407,1.407,1.407,1
ZKF18,2017-10-30 12:30,30,1.412,1.42,1.412,1.412,21
ZKF18,2017-10-30 13:00,30,1.412,1.412,1.407,1.411,20
ZKF18,2017-10-31 07:30,31,1.411,1.411,1.398,1.398,2
ZKF18,2017-10-31 11:30,31,1.417,1.425,1.417,1.425,33
ZKF18,2017-10-31 12:00,31,1.42,1.42,1.42,1.42,5
ZKF18,2017-10-31 12:30,31,1.421,1.421,1.421,1.421,1
ZKF18,2017-10-31 13:00,31,1.418,1.418,1.418,1.418,3
ZKF18,2017-10-31 13:30,31,1.417,1.421,1.417,1.421,7
ZKF18,2017-11-01 08:00,1,1.425,1.43,1.425,1.425,3
ZKF18,2017-11-01 08:30,1,1.43,1.43,1.43,1.43,1
ZKF18,2017-11-01 09:00,1,1.431,1.431,1.43,1.43,6
ZKF18,2017-11-01 09:30,1,1.42,1.426,1.42,1.426,32
ZKF18,2017-11-01 11:30,1,1.433,1.434,1.433,1.434,21
ZKF18,2017-11-01 12:30,1,1.433,1.433,1.432,1.432,27
ZKF18,2017-11-01 13:00,1,1.431,1.431,1.429,1.429,3
ZKF18,2017-11-01 14:00,1,1.425,1.425,1.424,1.424,2
ZKF18,2017-11-02 09:00,2,1.418,1.418,1.418,1.418,6
ZKF18,2017-11-02 10:00,2,1.418,1.422,1.418,1.422,25
ZKF18,2017-11-02 10:30,2,1.422,1.422,1.422,1.422,5
ZKF18,2017-11-02 11:30,2,1.427,1.427,1.427,1.427,7
ZKF18,2017-11-02 12:30,2,1.423,1.423,1.423,1.423,13
ZKF18,2017-11-02 13:00,2,1.411,1.412,1.411,1.412,2
ZKF18,2017-11-03 10:00,3,1.428,1.431,1.425,1.431,3
ZKF18,2017-11-03 11:30,3,1.435,1.435,1.435,1.435,1
ZKF18,2017-11-03 13:00,3,1.43,1.432,1.43,1.432,6
ZKF18,2017-11-06 08:00,6,1.439,1.439,1.439,1.439,1
ZKF18,2017-11-06 08:30,6,1.439,1.44,1.439,1.44,40
ZKF18,2017-11-06 09:00,6,1.445,1.45,1.445,1.445,5
ZKF18,2017-11-06 09:30,6,1.445,1.445,1.445,1.445,7
ZKF18,2017-11-06 10:30,6,1.447,1.45,1.447,1.45,4
ZKF18,2017-11-06 11:00,6,1.45,1.45,1.45,1.45,9
ZKF18,2017-11-06 11:30,6,1.45,1.45,1.45,1.45,2
ZKF18,2017-11-06 12:00,6,1.45,1.451,1.446,1.446,15
ZKF18,2017-11-06 12:30,6,1.441,1.441,1.441,1.441,1
ZKF18,2017-11-06 13:00,6,1.438,1.438,1.438,1.438,1
ZKF18,2017-11-07 07:30,7,1.44,1.44,1.44,1.44,1
ZKF18,2017-11-07 08:30,7,1.434,1.436,1.433,1.436,15
ZKF18,2017-11-07 09:00,7,1.43,1.436,1.43,1.436,20
ZKF18,2017-11-07 09:30,7,1.439,1.439,1.439,1.439,1
ZKF18,2017-11-07 10:00,7,1.439,1.439,1.438,1.438,31
ZKF18,2017-11-07 10:30,7,1.437,1.441,1.437,1.441,14
ZKF18,2017-11-07 11:30,7,1.444,1.444,1.44,1.44,35
ZKF18,2017-11-07 12:00,7,1.442,1.444,1.441,1.441,4
ZKF18,2017-11-07 12:30,7,1.44,1.44,1.435,1.437,10
ZKF18,2017-11-07 13:00,7,1.436,1.437,1.434,1.437,31
ZKF18,2017-11-07 13:30,7,1.438,1.439,1.438,1.439,4
ZKF18,2017-11-07 15:00,7,1.439,1.439,1.439,1.439,5
ZKF18,2017-11-07 15:30,7,1.436,1.436,1.436,1.436,3
ZKF18,2017-11-08 08:30,8,1.433,1.433,1.415,1.415,25
ZKF18,2017-11-08 09:00,8,1.42,1.42,1.42,1.42,1
ZKF18,2017-11-08 09:30,8,1.425,1.425,1.42,1.42,11
ZKF18,2017-11-08 11:00,8,1.429,1.429,1.429,1.429,10
ZKF18,2017-11-08 11:30,8,1.429,1.432,1.429,1.432,6
ZKF18,2017-11-08 12:00,8,1.429,1.429,1.423,1.425,24
ZKF18,2017-11-08 12:30,8,1.42,1.42,1.42,1.42,6
ZKF18,2017-11-08 13:00,8,1.419,1.42,1.419,1.42,2
ZKF18,2017-11-09 08:00,9,1.425,1.425,1.425,1.425,2
ZKF18,2017-11-09 08:30,9,1.427,1.43,1.425,1.425,3
ZKF18,2017-11-09 10:00,9,1.425,1.425,1.425,1.425,2
ZKF18,2017-11-09 11:00,9,1.425,1.425,1.425,1.425,2
ZKF18,2017-11-09 13:00,9,1.425,1.425,1.425,1.425,3
ZKF18,2017-11-09 13:30,9,1.433,1.433,1.433,1.433,1
ZKF18,2017-11-10 08:30,10,1.438,1.438,1.438,1.438,5
ZKF18,2017-11-10 09:00,10,1.436,1.436,1.436,1.436,1
ZKF18,2017-11-10 10:30,10,1.434,1.434,1.434,1.434,2
ZKF18,2017-11-10 13:00,10,1.435,1.435,1.435,1.435,1
ZKF18,2017-11-13 08:00,13,1.433,1.433,1.433,1.433,2
ZKF18,2017-11-13 10:00,13,1.425,1.425,1.425,1.425,1
ZKF18,2017-11-13 11:30,13,1.43,1.43,1.43,1.43,2
ZKF18,2017-11-13 12:30,13,1.43,1.43,1.424,1.424,3
ZKF18,2017-11-13 13:00,13,1.426,1.426,1.42,1.42,6
ZKF18,2017-11-14 08:30,14,1.416,1.416,1.409,1.409,89
ZKF18,2017-11-14 09:30,14,1.4,1.4,1.4,1.4,2
ZKF18,2017-11-14 10:00,14,1.395,1.395,1.395,1.395,21
ZKF18,2017-11-14 10:30,14,1.397,1.397,1.397,1.397,3
ZKF18,2017-11-14 11:00,14,1.395,1.401,1.395,1.401,25
ZKF18,2017-11-14 11:30,14,1.394,1.394,1.394,1.394,1
ZKF18,2017-11-14 12:00,14,1.395,1.395,1.395,1.395,1
ZKF18,2017-11-14 12:30,14,1.396,1.398,1.392,1.392,29
ZKF18,2017-11-14 13:00,14,1.393,1.398,1.393,1.398,26
ZKF18,2017-11-14 13:30,14,1.399,1.399,1.399,1.399,4
ZKF18,2017-11-15 08:30,15,1.387,1.387,1.383,1.383,56
ZKF18,2017-11-15 09:00,15,1.384,1.387,1.382,1.382,6
ZKF18,2017-11-15 10:00,15,1.381,1.381,1.379,1.381,27
ZKF18,2017-11-15 10:30,15,1.381,1.385,1.381,1.385,6
ZKF18,2017-11-15 11:00,15,1.387,1.395,1.387,1.39,7
ZKF18,2017-11-15 12:00,15,1.393,1.395,1.393,1.395,9
ZKF18,2017-11-15 12:30,15,1.399,1.399,1.398,1.399,5
ZKF18,2017-11-15 13:00,15,1.397,1.397,1.395,1.395,4
ZKF18,2017-11-16 08:30,16,1.395,1.395,1.39,1.39,7
ZKF18,2017-11-16 09:00,16,1.39,1.39,1.388,1.388,33
ZKF18,2017-11-16 09:30,16,1.389,1.389,1.388,1.388,10
ZKF18,2017-11-16 10:00,16,1.386,1.386,1.386,1.386,2
ZKF18,2017-11-16 10:30,16,1.387,1.387,1.386,1.386,15
ZKF18,2017-11-16 11:00,16,1.386,1.386,1.386,1.386,4
ZKF18,2017-11-16 11:30,16,1.385,1.386,1.383,1.383,11
ZKF18,2017-11-16 12:00,16,1.383,1.385,1.383,1.385,14
ZKF18,2017-11-16 12:30,16,1.386,1.386,1.382,1.382,7
ZKF18,2017-11-16 13:00,16,1.382,1.385,1.382,1.385,2
ZKF18,2017-11-16 14:30,16,1.384,1.384,1.381,1.381,2
ZKF18,2017-11-16 15:00,16,1.381,1.381,1.381,1.381,6
ZKF18,2017-11-17 07:30,17,1.39,1.395,1.39,1.395,6
ZKF18,2017-11-17 08:00,17,1.395,1.395,1.395,1.395,7
ZKF18,2017-11-17 08:30,17,1.39,1.39,1.389,1.389,10
ZKF18,2017-11-17 09:00,17,1.39,1.391,1.387,1.387,42
ZKF18,2017-11-17 10:00,17,1.388,1.388,1.388,1.388,16
ZKF18,2017-11-17 10:30,17,1.388,1.392,1.388,1.392,3
ZKF18,2017-11-17 11:00,17,1.393,1.393,1.393,1.393,2
ZKF18,2017-11-17 11:30,17,1.392,1.392,1.392,1.392,1
ZKF18,2017-11-17 12:00,17,1.395,1.398,1.395,1.398,2
ZKF18,2017-11-17 12:30,17,1.401,1.401,1.401,1.401,2
ZKF18,2017-11-17 13:00,17,1.403,1.406,1.403,1.406,2
ZKF18,2017-11-17 14:30,17,1.409,1.411,1.409,1.411,3
ZKF18,2017-11-20 08:30,20,1.406,1.411,1.403,1.403,7
ZKF18,2017-11-20 09:00,20,1.4,1.4,1.399,1.399,14
ZKF18,2017-11-20 10:00,20,1.397,1.398,1.397,1.398,4
ZKF18,2017-11-20 10:30,20,1.398,1.398,1.398,1.398,2
ZKF18,2017-11-20 11:00,20,1.396,1.396,1.393,1.393,33
ZKF18,2017-11-20 11:30,20,1.393,1.393,1.393,1.393,7
ZKF18,2017-11-20 12:00,20,1.391,1.395,1.391,1.395,18
ZKF18,2017-11-20 13:00,20,1.394,1.395,1.394,1.395,5
ZKF18,2017-11-20 15:30,20,1.392,1.392,1.392,1.392,1
ZKF18,2017-11-21 08:30,21,1.39,1.39,1.39,1.39,1
ZKF18,2017-11-21 09:00,21,1.39,1.39,1.389,1.389,39
ZKF18,2017-11-21 09:30,21,1.39,1.393,1.39,1.393,41
ZKF18,2017-11-21 10:00,21,1.39,1.39,1.39,1.39,1
ZKF18,2017-11-21 10:30,21,1.389,1.391,1.389,1.391,4
ZKF18,2017-11-21 11:00,21,1.389,1.389,1.389,1.389,20
ZKF18,2017-11-21 11:30,21,1.388,1.388,1.388,1.388,1
ZKF18,2017-11-21 12:00,21,1.39,1.391,1.389,1.389,5
ZKF18,2017-11-21 12:30,21,1.389,1.39,1.389,1.39,2
ZKF18,2017-11-21 13:00,21,1.389,1.392,1.389,1.39,5
ZKF18,2017-11-22 08:30,22,1.395,1.395,1.395,1.395,3
ZKF18,2017-11-22 09:00,22,1.394,1.395,1.394,1.394,10
ZKF18,2017-11-22 09:30,22,1.393,1.393,1.381,1.389,17
ZKF18,2017-11-22 10:00,22,1.388,1.392,1.388,1.392,56
ZKF18,2017-11-22 10:30,22,1.393,1.395,1.393,1.395,6
ZKF18,2017-11-22 11:00,22,1.396,1.396,1.396,1.396,1
ZKF18,2017-11-22 11:30,22,1.393,1.393,1.393,1.393,1
ZKF18,2017-11-22 12:00,22,1.398,1.398,1.398,1.398,3
ZKF18,2017-11-22 12:30,22,1.398,1.398,1.396,1.396,15
ZKF18,2017-11-22 13:00,22,1.4,1.4,1.4,1.4,15
ZKF18,2017-11-22 13:30,22,1.396,1.396,1.396,1.396,1
ZKF18,2017-11-22 14:00,22,1.4,1.4,1.399,1.399,4
ZKF18,2017-11-23 07:30,24,1.395,1.395,1.395,1.395,1
ZKF18,2017-11-23 09:30,24,1.381,1.381,1.362,1.362,16
ZKF18,2017-11-23 10:00,24,1.362,1.362,1.35,1.35,5
ZKF18,2017-11-23 10:30,24,1.369,1.37,1.369,1.37,6
ZKF18,2017-11-23 11:30,24,1.368,1.37,1.368,1.37,3
ZKF18,2017-11-24 04:00,24,1.39,1.39,1.39,1.39,1
ZKF18,2017-11-24 05:30,24,1.39,1.395,1.39,1.395,2
ZKF18,2017-11-24 07:30,24,1.38,1.38,1.38,1.38,2
ZKF18,2017-11-24 08:30,24,1.386,1.386,1.385,1.385,4
ZKF18,2017-11-24 09:00,24,1.384,1.384,1.378,1.378,42
ZKF18,2017-11-24 09:30,24,1.375,1.381,1.375,1.381,11
ZKF18,2017-11-24 10:00,24,1.382,1.383,1.382,1.383,3
ZKF18,2017-11-24 10:30,24,1.385,1.385,1.382,1.382,17
ZKF18,2017-11-24 11:00,24,1.381,1.381,1.376,1.376,6
ZKF18,2017-11-24 11:30,24,1.375,1.378,1.37,1.378,23
ZKF18,2017-11-24 12:00,24,1.375,1.378,1.375,1.378,3
ZKF18,2017-11-27 07:00,27,1.365,1.366,1.365,1.366,2
ZKF18,2017-11-27 07:30,27,1.363,1.38,1.363,1.38,16
ZKF18,2017-11-27 08:00,27,1.373,1.373,1.373,1.373,3
ZKF18,2017-11-27 08:30,27,1.373,1.373,1.373,1.373,23
ZKF18,2017-11-27 09:00,27,1.371,1.374,1.37,1.37,39
ZKF18,2017-11-27 09:30,27,1.372,1.375,1.372,1.375,9
ZKF18,2017-11-27 10:00,27,1.375,1.376,1.373,1.376,43
ZKF18,2017-11-27 10:30,27,1.372,1.372,1.372,1.372,6
ZKF18,2017-11-27 11:00,27,1.372,1.374,1.372,1.374,14
ZKF18,2017-11-27 11:30,27,1.372,1.374,1.371,1.374,5
ZKF18,2017-11-27 12:00,27,1.374,1.374,1.373,1.373,7
ZKF18,2017-11-27 13:00,27,1.371,1.385,1.371,1.383,11
ZKF18,2017-11-27 14:00,27,1.382,1.382,1.382,1.382,1
ZKF18,2017-11-27 15:30,27,1.379,1.379,1.379,1.379,1
ZKF18,2017-11-28 08:30,28,1.379,1.379,1.379,1.379,1
ZKF18,2017-11-28 09:00,28,1.378,1.382,1.378,1.378,98
ZKF18,2017-11-28 09:30,28,1.378,1.378,1.377,1.378,14
ZKF18,2017-11-28 10:00,28,1.375,1.375,1.372,1.375,9
ZKF18,2017-11-28 11:00,28,1.37,1.37,1.37,1.37,1
ZKF18,2017-11-28 11:30,28,1.37,1.37,1.368,1.37,18
ZKF18,2017-11-28 12:00,28,1.369,1.369,1.365,1.368,10
ZKF18,2017-11-28 12:30,28,1.366,1.368,1.363,1.363,13
ZKF18,2017-11-28 13:00,28,1.365,1.365,1.361,1.361,48
ZKF18,2017-11-28 13:30,28,1.361,1.361,1.361,1.361,1
ZKF18,2017-11-28 14:00,28,1.37,1.37,1.37,1.37,1
ZKF18,2017-11-28 15:30,28,1.365,1.365,1.365,1.365,1
ZKF18,2017-11-28 19:00,29,1.355,1.355,1.355,1.355,3
ZKF18,2017-11-29 02:30,29,1.364,1.364,1.364,1.364,1
ZKF18,2017-11-29 06:30,29,1.355,1.355,1.355,1.355,3
ZKF18,2017-11-29 07:00,29,1.36,1.36,1.36,1.36,1
ZKF18,2017-11-29 07:30,29,1.362,1.363,1.357,1.359,7
ZKF18,2017-11-29 08:30,29,1.362,1.363,1.36,1.36,12
ZKF18,2017-11-29 09:00,29,1.36,1.371,1.36,1.371,46
ZKF18,2017-11-29 09:30,29,1.36,1.36,1.357,1.36,5
ZKF18,2017-11-29 10:00,29,1.36,1.363,1.358,1.359,27
ZKF18,2017-11-29 10:30,29,1.358,1.36,1.355,1.36,17
ZKF18,2017-11-29 11:00,29,1.359,1.359,1.359,1.359,4
ZKF18,2017-11-29 11:30,29,1.356,1.356,1.351,1.351,48
ZKF18,2017-11-29 12:00,29,1.352,1.352,1.349,1.351,13
ZKF18,2017-11-29 12:30,29,1.351,1.355,1.351,1.355,22
ZKF18,2017-11-29 13:00,29,1.358,1.358,1.358,1.358,16
ZKF18,2017-11-29 13:30,29,1.354,1.354,1.354,1.354,1
ZKF18,2017-11-29 15:00,29,1.361,1.361,1.361,1.361,1
ZKF18,2017-11-30 08:00,30,1.357,1.365,1.357,1.365,5
ZKF18,2017-11-30 08:30,30,1.363,1.363,1.363,1.363,1
ZKF18,2017-11-30 09:00,30,1.363,1.363,1.361,1.361,38
ZKF18,2017-11-30 09:30,30,1.361,1.362,1.361,1.361,4
ZKF18,2017-11-30 10:00,30,1.366,1.369,1.362,1.364,6
ZKF18,2017-11-30 10:30,30,1.365,1.365,1.365,1.365,1
ZKF18,2017-11-30 11:00,30,1.362,1.362,1.359,1.359,4
ZKF18,2017-11-30 11:30,30,1.364,1.365,1.364,1.365,4
ZKF18,2017-11-30 12:00,30,1.365,1.365,1.364,1.364,21
ZKF18,2017-11-30 12:30,30,1.361,1.361,1.355,1.357,7
ZKF18,2017-11-30 13:00,30,1.356,1.362,1.356,1.361,21
ZKF18,2017-12-01 05:30,1,1.363,1.363,1.363,1.363,1
ZKF18,2017-12-01 07:00,1,1.365,1.365,1.365,1.365,1
ZKF18,2017-12-01 08:00,1,1.365,1.365,1.36,1.36,5
ZKF18,2017-12-01 08:30,1,1.359,1.361,1.359,1.361,39
ZKF18,2017-12-01 09:00,1,1.362,1.366,1.36,1.366,20
ZKF18,2017-12-01 09:30,1,1.361,1.362,1.36,1.362,7
ZKF18,2017-12-01 10:00,1,1.362,1.368,1.362,1.365,27
ZKF18,2017-12-01 10:30,1,1.365,1.365,1.363,1.363,68
ZKF18,2017-12-01 11:00,1,1.364,1.364,1.364,1.364,7
ZKF18,2017-12-01 11:30,1,1.367,1.367,1.367,1.367,3
ZKF18,2017-12-01 12:00,1,1.368,1.368,1.368,1.368,5
ZKF18,2017-12-01 12:30,1,1.365,1.365,1.364,1.364,13
ZKF18,2017-12-01 13:00,1,1.363,1.365,1.363,1.365,7
ZKF18,2017-12-01 13:30,1,1.364,1.364,1.363,1.363,2
ZKF18,2017-12-03 19:00,4,1.369,1.388,1.369,1.388,8
ZKF18,2017-12-04 07:00,4,1.37,1.37,1.369,1.37,13
ZKF18,2017-12-04 08:30,4,1.371,1.371,1.365,1.365,23
ZKF18,2017-12-04 09:00,4,1.361,1.361,1.357,1.357,68
ZKF18,2017-12-04 09:30,4,1.355,1.355,1.355,1.355,1
ZKF18,2017-12-04 10:00,4,1.355,1.355,1.355,1.355,3
ZKF18,2017-12-04 10:30,4,1.354,1.355,1.35,1.353,33
ZKF18,2017-12-04 11:30,4,1.35,1.35,1.347,1.347,2
ZKF18,2017-12-04 12:00,4,1.355,1.355,1.355,1.355,5
ZKF18,2017-12-04 12:30,4,1.359,1.364,1.359,1.364,9
ZKF18,2017-12-04 13:00,4,1.361,1.361,1.361,1.361,11
ZKF18,2017-12-04 14:30,4,1.357,1.357,1.356,1.356,8
ZKF18,2017-12-04 15:30,4,1.355,1.355,1.355,1.355,1
ZKF18,2017-12-05 04:00,5,1.364,1.365,1.364,1.365,2
ZKF18,2017-12-05 06:00,5,1.361,1.361,1.361,1.361,1
ZKF18,2017-12-05 06:30,5,1.362,1.364,1.362,1.364,3
ZKF18,2017-12-05 07:00,5,1.364,1.364,1.364,1.364,2
ZKF18,2017-12-05 07:30,5,1.36,1.36,1.359,1.359,2
ZKF18,2017-12-05 08:00,5,1.358,1.359,1.358,1.358,6
ZKF18,2017-12-05 08:30,5,1.365,1.368,1.365,1.366,8
ZKF18,2017-12-05 09:00,5,1.368,1.37,1.365,1.366,31
ZKF18,2017-12-05 09:30,5,1.365,1.365,1.365,1.365,1
ZKF18,2017-12-05 10:00,5,1.365,1.369,1.365,1.368,8
ZKF18,2017-12-05 10:30,5,1.363,1.363,1.358,1.358,29
ZKF18,2017-12-05 11:30,5,1.36,1.362,1.357,1.357,27
ZKF18,2017-12-05 12:00,5,1.357,1.359,1.357,1.359,30
ZKF18,2017-12-05 12:30,5,1.357,1.357,1.357,1.357,1
ZKF18,2017-12-05 13:00,5,1.358,1.359,1.355,1.357,20
ZKF18,2017-12-05 13:30,5,1.357,1.357,1.357,1.357,1
ZKF18,2017-12-05 14:00,5,1.355,1.356,1.355,1.356,4
ZKF18,2017-12-06 08:00,6,1.355,1.355,1.353,1.353,8
ZKF18,2017-12-06 08:30,6,1.35,1.35,1.35,1.35,2
ZKF18,2017-12-06 09:00,6,1.348,1.348,1.341,1.341,12
ZKF18,2017-12-06 09:30,6,1.34,1.34,1.307,1.324,154
ZKF18,2017-12-06 10:00,6,1.323,1.323,1.316,1.316,14
ZKF18,2017-12-06 10:30,6,1.311,1.32,1.311,1.32,20
ZKF18,2017-12-06 11:00,6,1.32,1.324,1.32,1.324,16
ZKF18,2017-12-06 11:30,6,1.324,1.326,1.324,1.326,4
ZKF18,2017-12-06 12:00,6,1.326,1.326,1.326,1.326,1
ZKF18,2017-12-06 12:30,6,1.321,1.321,1.321,1.321,2
ZKF18,2017-12-06 13:00,6,1.318,1.319,1.315,1.315,19
ZKF18,2017-12-06 13:30,6,1.315,1.319,1.315,1.319,4
ZKF18,2017-12-07 08:00,7,1.317,1.317,1.317,1.317,5
ZKF18,2017-12-07 08:30,7,1.312,1.312,1.3,1.3,26
ZKF18,2017-12-07 09:00,7,1.298,1.302,1.296,1.296,8
ZKF18,2017-12-07 09:30,7,1.3,1.305,1.3,1.305,42
ZKF18,2017-12-07 10:00,7,1.307,1.308,1.305,1.305,9
ZKF18,2017-12-07 11:00,7,1.301,1.303,1.301,1.301,9
ZKF18,2017-12-07 11:30,7,1.305,1.308,1.305,1.308,36
ZKF18,2017-12-07 12:00,7,1.31,1.31,1.31,1.31,2
ZKF18,2017-12-07 12:30,7,1.307,1.307,1.307,1.307,2
ZKF18,2017-12-07 13:00,7,1.308,1.315,1.308,1.315,121
ZKF18,2017-12-08 05:30,8,1.321,1.321,1.321,1.321,1
ZKF18,2017-12-08 06:30,8,1.321,1.321,1.321,1.321,1
ZKF18,2017-12-08 08:00,8,1.319,1.319,1.318,1.318,2
ZKF18,2017-12-08 08:30,8,1.319,1.319,1.317,1.317,7
ZKF18,2017-12-08 09:00,8,1.314,1.317,1.313,1.317,7
ZKF18,2017-12-08 10:00,8,1.319,1.319,1.316,1.316,2
ZKF18,2017-12-08 10:30,8,1.318,1.319,1.317,1.319,30
ZKF18,2017-12-08 11:00,8,1.321,1.321,1.32,1.321,22
ZKF18,2017-12-08 11:30,8,1.324,1.325,1.319,1.319,44
ZKF18,2017-12-08 12:00,8,1.319,1.319,1.319,1.319,8
ZKF18,2017-12-08 12:30,8,1.319,1.322,1.319,1.322,14
ZKF18,2017-12-08 13:00,8,1.322,1.332,1.322,1.33,123
ZKF18,2017-12-08 13:30,8,1.332,1.332,1.329,1.329,11
ZKF18,2017-12-11 08:00,11,1.332,1.332,1.331,1.331,2
ZKF18,2017-12-11 08:30,11,1.33,1.33,1.32,1.32,22
ZKF18,2017-12-11 09:00,11,1.322,1.322,1.319,1.319,2
ZKF18,2017-12-11 09:30,11,1.318,1.318,1.316,1.316,2
ZKF18,2017-12-11 10:00,11,1.316,1.316,1.31,1.315,12
ZKF18,2017-12-11 11:00,11,1.311,1.313,1.31,1.311,12
ZKF18,2017-12-11 11:30,11,1.314,1.315,1.314,1.315,15
ZKF18,2017-12-11 12:00,11,1.318,1.318,1.318,1.318,2
ZKF18,2017-12-11 13:00,11,1.32,1.32,1.314,1.317,14
ZKF18,2017-12-11 13:30,11,1.315,1.315,1.315,1.315,5
ZKF18,2017-12-11 15:30,11,1.312,1.312,1.31,1.31,47
ZKF18,2017-12-12 04:30,12,1.3,1.3,1.28,1.287,9
ZKF18,2017-12-12 05:30,12,1.296,1.297,1.296,1.297,2
ZKF18,2017-12-12 06:30,12,1.305,1.305,1.295,1.295,4
ZKF18,2017-12-12 07:30,12,1.298,1.299,1.298,1.299,19
ZKF18,2017-12-12 08:00,12,1.292,1.292,1.282,1.29,47
ZKF18,2017-12-12 08:30,12,1.291,1.291,1.282,1.284,65
ZKF18,2017-12-12 09:00,12,1.281,1.287,1.281,1.285,39
ZKF18,2017-12-12 09:30,12,1.284,1.29,1.284,1.29,5
ZKF18,2017-12-12 10:00,12,1.296,1.3,1.296,1.297,28
ZKF18,2017-12-12 10:30,12,1.295,1.295,1.295,1.295,1
ZKF18,2017-12-12 11:00,12,1.299,1.305,1.298,1.305,65
ZKF18,2017-12-12 11:30,12,1.304,1.307,1.303,1.303,70
ZKF18,2017-12-12 12:00,12,1.305,1.305,1.295,1.295,144
ZKF18,2017-12-12 12:30,12,1.293,1.293,1.29,1.293,20
ZKF18,2017-12-12 13:00,12,1.291,1.295,1.291,1.295,14
ZKF18,2017-12-12 13:30,12,1.297,1.303,1.297,1.303,3
ZKF18,2017-12-13 07:30,13,1.3,1.301,1.3,1.301,2
ZKF18,2017-12-13 08:00,13,1.301,1.302,1.296,1.302,7
ZKF18,2017-12-13 08:30,13,1.302,1.302,1.298,1.298,6
ZKF18,2017-12-13 09:00,13,1.298,1.304,1.297,1.297,11
ZKF18,2017-12-13 09:30,13,1.3,1.307,1.287,1.292,37
ZKF18,2017-12-13 10:00,13,1.29,1.295,1.29,1.295,22
ZKF18,2017-12-13 11:00,13,1.295,1.295,1.295,1.295,1
ZKF18,2017-12-13 11:30,13,1.294,1.294,1.294,1.294,30
ZKF18,2017-12-13 12:00,13,1.292,1.292,1.289,1.291,35
ZKF18,2017-12-13 12:30,13,1.29,1.294,1.29,1.294,34
ZKF18,2017-12-13 13:00,13,1.297,1.297,1.295,1.296,13
ZKF18,2017-12-13 13:30,13,1.295,1.295,1.295,1.295,1
ZKF18,2017-12-13 14:30,13,1.295,1.295,1.295,1.295,1
ZKF18,2017-12-14 07:30,14,1.295,1.295,1.293,1.293,4
ZKF18,2017-12-14 08:00,14,1.298,1.298,1.298,1.298,2
ZKF18,2017-12-14 08:30,14,1.291,1.291,1.285,1.289,29
ZKF18,2017-12-14 09:00,14,1.291,1.291,1.288,1.288,7
ZKF18,2017-12-14 09:30,14,1.291,1.291,1.287,1.287,9
ZKF18,2017-12-14 10:00,14,1.284,1.285,1.28,1.285,35
ZKF18,2017-12-14 10:30,14,1.283,1.283,1.283,1.283,2
ZKF18,2017-12-14 11:00,14,1.284,1.284,1.283,1.284,15
ZKF18,2017-12-14 11:30,14,1.28,1.28,1.28,1.28,1
ZKF18,2017-12-14 12:00,14,1.281,1.281,1.278,1.278,12
ZKF18,2017-12-14 13:00,14,1.278,1.278,1.272,1.274,19
ZKF18,2017-12-14 13:30,14,1.272,1.272,1.262,1.267,7
ZKF18,2017-12-14 14:00,14,1.265,1.265,1.265,1.265,15
ZKF18,2017-12-14 14:30,14,1.265,1.265,1.256,1.256,4
ZKF18,2017-12-14 15:00,14,1.255,1.259,1.251,1.259,70
ZKF18,2017-12-14 15:30,14,1.259,1.259,1.259,1.259,4
ZKF18,2017-12-15 06:30,15,1.258,1.258,1.258,1.258,2
ZKF18,2017-12-15 07:00,15,1.257,1.257,1.257,1.257,1
ZKF18,2017-12-15 08:00,15,1.256,1.256,1.256,1.256,6
ZKF18,2017-12-15 08:30,15,1.256,1.256,1.253,1.253,11
ZKF18,2017-12-15 09:00,15,1.256,1.258,1.255,1.255,26
ZKF18,2017-12-15 09:30,15,1.256,1.256,1.252,1.252,67
ZKF18,2017-12-15 10:00,15,1.253,1.253,1.253,1.253,5
ZKF18,2017-12-15 10:30,15,1.251,1.253,1.251,1.251,15
ZKF18,2017-12-15 11:00,15,1.253,1.257,1.251,1.257,27
ZKF18,2017-12-15 11:30,15,1.258,1.258,1.258,1.258,1
ZKF18,2017-12-15 12:00,15,1.258,1.258,1.258,1.258,11
ZKF18,2017-12-15 12:30,15,1.257,1.257,1.257,1.257,2
ZKF18,2017-12-15 13:00,15,1.255,1.265,1.255,1.265,21
ZKF18,2017-12-15 13:30,15,1.27,1.272,1.269,1.272,16
ZKF18,2017-12-18 08:30,18,1.27,1.27,1.265,1.265,16
ZKF18,2017-12-18 09:00,18,1.266,1.266,1.262,1.262,16
ZKF18,2017-12-18 09:30,18,1.266,1.266,1.266,1.266,1
ZKF18,2017-12-18 10:00,18,1.262,1.262,1.26,1.26,8
ZKF18,2017-12-18 10:30,18,1.258,1.261,1.258,1.261,13
ZKF18,2017-12-18 11:30,18,1.261,1.262,1.261,1.262,6
ZKF18,2017-12-18 12:30,18,1.265,1.267,1.265,1.267,5
ZKF18,2017-12-18 13:00,18,1.27,1.27,1.266,1.266,7
ZKF18,2017-12-19 07:30,19,1.263,1.264,1.263,1.264,2
ZKF18,2017-12-19 08:00,19,1.269,1.269,1.268,1.268,3
ZKF18,2017-12-19 08:30,19,1.263,1.263,1.263,1.263,13
ZKF18,2017-12-19 09:00,19,1.265,1.265,1.264,1.265,12
ZKF18,2017-12-19 09:30,19,1.265,1.265,1.265,1.265,18
ZKF18,2017-12-19 10:00,19,1.266,1.266,1.266,1.266,1
ZKF18,2017-12-19 10:30,19,1.263,1.268,1.263,1.268,8
ZKF18,2017-12-19 11:00,19,1.261,1.261,1.26,1.26,25
ZKF18,2017-12-19 11:30,19,1.267,1.267,1.267,1.267,2
ZKF18,2017-12-19 12:00,19,1.265,1.265,1.265,1.265,1
ZKF18,2017-12-19 12:30,19,1.265,1.268,1.265,1.268,11
ZKF18,2017-12-19 13:00,19,1.268,1.268,1.266,1.266,44
ZKF18,2017-12-19 13:30,19,1.266,1.266,1.266,1.266,3
ZKF18,2017-12-19 15:30,19,1.264,1.264,1.264,1.264,5
ZKF18,2017-12-20 01:00,20,1.27,1.27,1.27,1.27,1
ZKF18,2017-12-20 07:00,20,1.256,1.256,1.256,1.256,1
ZKF18,2017-12-20 08:00,20,1.268,1.268,1.264,1.265,20
ZKF18,2017-12-20 08:30,20,1.266,1.27,1.266,1.27,6
ZKF18,2017-12-20 09:00,20,1.265,1.269,1.264,1.264,35
ZKF18,2017-12-20 10:00,20,1.274,1.275,1.274,1.275,3
ZKF18,2017-12-20 10:30,20,1.275,1.277,1.275,1.277,26
ZKF18,2017-12-20 11:00,20,1.279,1.279,1.278,1.279,10
ZKF18,2017-12-20 11:30,20,1.279,1.279,1.279,1.279,1
ZKF18,2017-12-20 12:00,20,1.28,1.28,1.278,1.278,27
ZKF18,2017-12-20 12:30,20,1.279,1.286,1.279,1.285,19
ZKF18,2017-12-20 13:00,20,1.286,1.289,1.283,1.285,43
ZKF18,2017-12-21 06:30,21,1.283,1.283,1.283,1.283,1
ZKF18,2017-12-21 07:30,21,1.285,1.285,1.285,1.285,1
ZKF18,2017-12-21 08:00,21,1.287,1.287,1.287,1.287,1
ZKF18,2017-12-21 08:30,21,1.285,1.285,1.28,1.282,12
ZKF18,2017-12-21 09:30,21,1.288,1.292,1.288,1.292,21
ZKF18,2017-12-21 10:00,21,1.29,1.29,1.29,1.29,1
ZKF18,2017-12-21 10:30,21,1.288,1.288,1.288,1.288,2
ZKF18,2017-12-21 11:00,21,1.292,1.292,1.292,1.292,9
ZKF18,2017-12-21 12:00,21,1.292,1.293,1.292,1.292,14
ZKF18,2017-12-21 12:30,21,1.294,1.295,1.294,1.295,23
ZKF18,2017-12-21 13:00,21,1.295,1.297,1.293,1.295,44
ZKF18,2017-12-22 06:30,22,1.297,1.297,1.294,1.294,4
ZKF18,2017-12-22 08:30,22,1.294,1.3,1.294,1.3,13
ZKF18,2017-12-22 09:00,22,1.3,1.3,1.3,1.3,1
ZKF18,2017-12-22 09:30,22,1.303,1.303,1.301,1.303,21
ZKF18,2017-12-22 10:30,22,1.303,1.303,1.303,1.303,8
ZKF18,2017-12-22 11:30,22,1.303,1.306,1.303,1.306,16
ZKF18,2017-12-22 12:00,22,1.307,1.307,1.306,1.306,6
ZKF18,2017-12-25 18:30,26,1.296,1.321,1.296,1.321,3
ZKF18,2017-12-25 23:30,26,1.315,1.319,1.315,1.319,2
ZKF18,2017-12-26 02:00,26,1.3,1.3,1.3,1.3,1
ZKF18,2017-12-26 04:00,26,1.305,1.305,1.305,1.305,1
ZKF18,2017-12-26 07:00,26,1.309,1.309,1.309,1.309,2
ZKF18,2017-12-26 08:00,26,1.309,1.309,1.3,1.301,11
ZKF18,2017-12-26 08:30,26,1.3,1.3,1.3,1.3,1
ZKF18,2017-12-26 09:00,26,1.31,1.31,1.31,1.31,1
ZKF18,2017-12-26 11:00,26,1.307,1.307,1.307,1.307,1
ZKF18,2017-12-26 11:30,26,1.299,1.302,1.299,1.302,3
ZKF18,2017-12-26 12:00,26,1.302,1.302,1.302,1.302,2
ZKF18,2017-12-26 12:30,26,1.3,1.3,1.3,1.3,1
ZKF18,2017-12-26 13:00,26,1.296,1.296,1.296,1.296,5
ZKF18,2017-12-27 03:00,27,1.279,1.279,1.278,1.278,4
ZKF18,2017-12-27 07:00,27,1.284,1.284,1.283,1.283,2
ZKF18,2017-12-27 08:30,27,1.284,1.287,1.284,1.285,7
ZKF18,2017-12-27 09:00,27,1.282,1.282,1.28,1.28,32
ZKF18,2017-12-27 09:30,27,1.276,1.278,1.276,1.278,12
ZKF18,2017-12-27 10:00,27,1.285,1.285,1.285,1.285,1
ZKF18,2017-12-27 11:00,27,1.291,1.299,1.291,1.299,6
ZKF18,2017-12-27 12:30,27,1.293,1.293,1.293,1.293,18
ZKF18,2017-12-27 13:00,27,1.293,1.298,1.293,1.294,7
ZKF18,2017-12-28 08:00,28,1.286,1.286,1.285,1.285,6
ZKF18,2017-12-28 08:30,28,1.285,1.285,1.285,1.285,8
ZKF18,2017-12-28 09:00,28,1.285,1.285,1.283,1.285,9
ZKF18,2017-12-28 09:30,28,1.3,1.316,1.3,1.316,2
ZKF18,2017-12-28 10:30,28,1.302,1.302,1.3,1.3,32
ZKF18,2017-12-28 12:00,28,1.295,1.295,1.294,1.294,3
ZKF18,2017-12-28 13:00,28,1.301,1.308,1.301,1.306,40
ZKF18,2017-12-29 10:30,29,1.309,1.309,1.309,1.309,2
ZKF18,2017-12-29 11:30,29,1.32,1.32,1.32,1.32,1
ZKF18,2017-12-29 13:00,29,1.32,1.32,1.32,1.32,3
ZKF18,2017-12-29 14:00,29,1.329,1.329,1.329,1.329,1
ZKF18,2018-01-02 09:30,2,1.33,1.33,1.33,1.33,6
ZKF18,2018-01-02 11:00,2,1.335,1.335,1.335,1.335,5
ZKF18,2018-01-02 11:30,2,1.335,1.335,1.335,1.335,5
ZKF18,2018-01-02 13:30,2,1.328,1.328,1.328,1.328,1
ZKF18,2018-01-03 09:00,3,1.317,1.317,1.317,1.317,15
ZKF18,2018-01-03 09:30,3,1.322,1.323,1.322,1.323,52
ZKF18,2018-01-03 10:00,3,1.32,1.32,1.315,1.315,17
ZKF18,2018-01-03 11:00,3,1.311,1.32,1.31,1.318,15
ZKF18,2018-01-03 12:30,3,1.31,1.318,1.31,1.318,2
ZKF18,2018-01-04 10:00,4,1.314,1.314,1.314,1.314,1
ZKF18,2018-01-04 11:00,4,1.31,1.31,1.31,1.31,3
ZKF18,2018-01-04 11:30,4,1.31,1.31,1.31,1.31,17