ZKF19,2018-05-22 10:00,22,1.51,1.51,1.51,1.51,18
ZKF19,2018-05-22 12:00,22,1.51,1.51,1.51,1.51,9
ZKF19,2018-05-22 13:00,22,1.515,1.515,1.515,1.515,13
ZKF19,2018-05-23 12:00,23,1.525,1.525,1.525,1.525,10
ZKF19,2018-05-24 10:30,24,1.52,1.52,1.52,1.52,5
ZKF19,2018-05-31 11:30,31,1.49,1.49,1.49,1.49,5
ZKF19,2018-05-31 13:00,31,1.49,1.495,1.49,1.495,25
ZKF19,2018-06-01 09:30,1,1.49,1.49,1.49,1.49,5
ZKF19,2018-07-10 10:30,10,1.388,1.388,1.388,1.388,15
ZKF19,2018-07-12 13:00,12,1.372,1.372,1.372,1.372,3
ZKF19,2018-07-18 08:30,18,1.37,1.37,1.37,1.37,1
ZKF19,2018-07-18 10:00,18,1.375,1.375,1.375,1.375,5
ZKF19,2018-07-18 13:00,18,1.377,1.377,1.377,1.377,2
ZKF19,2018-07-20 09:30,20,1.394,1.394,1.394,1.394,2
ZKF19,2018-07-20 11:00,20,1.395,1.395,1.395,1.395,5
ZKF19,2018-07-20 13:00,20,1.392,1.392,1.392,1.392,1
ZKF19,2018-07-20 14:00,20,1.392,1.392,1.392,1.392,4
ZKF19,2018-07-30 11:00,30,1.41,1.41,1.41,1.41,1
ZKF19,2018-08-08 12:00,8,1.38,1.38,1.38,1.38,7
ZKF19,2018-08-08 13:00,8,1.37,1.37,1.37,1.37,10
ZKF19,2018-08-08 15:00,8,1.37,1.37,1.37,1.37,26
ZKF19,2018-08-09 13:00,9,1.353,1.353,1.353,1.353,1
ZKF19,2018-08-20 09:00,20,1.352,1.352,1.348,1.348,3
ZKF19,2018-08-20 14:00,20,1.354,1.354,1.354,1.354,1
ZKF19,2018-08-22 08:30,22,1.34,1.34,1.331,1.331,2
ZKF19,2018-08-28 10:00,28,1.307,1.307,1.307,1.307,1
ZKF19,2018-08-28 13:30,28,1.306,1.306,1.306,1.306,2
ZKF19,2018-08-29 12:00,29,1.3,1.3,1.3,1.3,1
ZKF19,2018-09-07 10:30,7,1.33,1.33,1.33,1.33,36
ZKF19,2018-09-07 13:00,7,1.334,1.335,1.334,1.335,15
ZKF19,2018-09-10 09:30,10,1.34,1.34,1.34,1.34,5
ZKF19,2018-09-10 13:00,10,1.34,1.34,1.34,1.34,13
ZKF19,2018-09-18 11:30,18,1.292,1.292,1.292,1.292,1
ZKF19,2018-09-24 13:00,24,1.318,1.318,1.318,1.318,1
ZKF19,2018-09-26 13:30,26,1.333,1.333,1.333,1.333,1
ZKF19,2018-10-10 13:00,10,1.36,1.36,1.36,1.36,2
ZKF19,2018-10-12 08:30,12,1.347,1.347,1.342,1.342,2
ZKF19,2018-10-15 08:00,15,1.357,1.357,1.357,1.357,1
ZKF19,2018-10-15 08:30,15,1.37,1.37,1.367,1.367,2
ZKF19,2018-10-15 13:00,15,1.349,1.349,1.349,1.349,1
ZKF19,2018-10-16 08:30,16,1.332,1.332,1.332,1.332,1
ZKF19,2018-10-17 12:30,17,1.328,1.331,1.328,1.331,2
ZKF19,2018-10-19 08:30,19,1.318,1.318,1.318,1.318,1
ZKF19,2018-10-23 10:30,23,1.303,1.303,1.301,1.301,2
ZKF19,2018-10-23 11:00,23,1.299,1.302,1.299,1.302,3
ZKF19,2018-10-23 11:30,23,1.302,1.312,1.302,1.312,4
ZKF19,2018-10-23 12:00,23,1.313,1.314,1.308,1.314,4
ZKF19,2018-10-23 12:30,23,1.311,1.311,1.307,1.307,3
ZKF19,2018-10-23 13:00,23,1.31,1.31,1.308,1.308,4
ZKF19,2018-10-23 13:30,23,1.308,1.308,1.306,1.306,3
ZKF19,2018-10-23 14:00,23,1.305,1.305,1.305,1.305,1
ZKF19,2018-10-24 10:00,24,1.307,1.31,1.307,1.31,3
ZKF19,2018-10-24 10:30,24,1.313,1.313,1.313,1.313,1
ZKF19,2018-10-25 08:30,25,1.297,1.297,1.295,1.295,3
ZKF19,2018-10-25 09:30,25,1.297,1.297,1.297,1.297,11
ZKF19,2018-10-25 11:00,25,1.295,1.295,1.295,1.295,1
ZKF19,2018-10-26 08:30,26,1.309,1.309,1.309,1.309,1
ZKF19,2018-10-29 09:30,29,1.312,1.312,1.312,1.312,1
ZKF19,2018-10-29 12:00,29,1.303,1.303,1.303,1.303,5
ZKF19,2018-10-30 09:00,30,1.296,1.296,1.296,1.296,13
ZKF19,2018-10-30 15:30,30,1.293,1.293,1.293,1.293,1
ZKF19,2018-10-31 07:30,31,1.282,1.282,1.276,1.28,35
ZKF19,2018-10-31 08:00,31,1.292,1.292,1.292,1.292,1
ZKF19,2018-10-31 09:30,31,1.3,1.3,1.3,1.3,1
ZKF19,2018-10-31 12:00,31,1.298,1.298,1.296,1.296,2
ZKF19,2018-10-31 12:30,31,1.293,1.298,1.293,1.298,6
ZKF19,2018-11-01 04:30,1,1.298,1.298,1.298,1.298,1
ZKF19,2018-11-01 08:00,1,1.308,1.308,1.308,1.308,1
ZKF19,2018-11-01 09:00,1,1.313,1.313,1.308,1.308,11
ZKF19,2018-11-01 10:30,1,1.308,1.312,1.306,1.312,16
ZKF19,2018-11-01 11:00,1,1.308,1.308,1.308,1.308,1
ZKF19,2018-11-01 12:30,1,1.306,1.306,1.306,1.306,7
ZKF19,2018-11-01 13:00,1,1.307,1.307,1.307,1.307,1
ZKF19,2018-11-02 11:00,2,1.324,1.324,1.324,1.324,1
ZKF19,2018-11-02 13:00,2,1.318,1.318,1.318,1.318,1
ZKF19,2018-11-05 07:30,5,1.33,1.33,1.33,1.33,2
ZKF19,2018-11-05 08:00,5,1.328,1.328,1.328,1.328,1
ZKF19,2018-11-05 08:30,5,1.33,1.33,1.33,1.33,9
ZKF19,2018-11-05 11:00,5,1.331,1.331,1.331,1.331,2
ZKF19,2018-11-05 11:30,5,1.332,1.332,1.332,1.332,1
ZKF19,2018-11-06 09:30,6,1.318,1.318,1.318,1.318,1
ZKF19,2018-11-06 10:00,6,1.322,1.322,1.322,1.322,1
ZKF19,2018-11-06 12:30,6,1.321,1.321,1.312,1.312,5
ZKF19,2018-11-06 13:00,6,1.316,1.316,1.316,1.316,1
ZKF19,2018-11-07 08:00,7,1.315,1.315,1.315,1.315,2
ZKF19,2018-11-07 08:30,7,1.31,1.31,1.31,1.31,1
ZKF19,2018-11-07 09:00,7,1.312,1.312,1.311,1.311,3
ZKF19,2018-11-07 09:30,7,1.313,1.313,1.304,1.304,8
ZKF19,2018-11-07 10:00,7,1.3,1.3,1.3,1.3,11
ZKF19,2018-11-07 10:30,7,1.294,1.297,1.294,1.294,6
ZKF19,2018-11-07 11:00,7,1.299,1.301,1.296,1.296,11
ZKF19,2018-11-07 11:30,7,1.298,1.298,1.298,1.298,1
ZKF19,2018-11-07 13:00,7,1.299,1.299,1.299,1.299,1
ZKF19,2018-11-07 14:00,7,1.299,1.299,1.299,1.299,1
ZKF19,2018-11-08 07:30,8,1.308,1.308,1.308,1.308,2
ZKF19,2018-11-08 09:00,8,1.295,1.295,1.295,1.295,1
ZKF19,2018-11-08 10:30,8,1.293,1.293,1.293,1.293,3
ZKF19,2018-11-08 11:00,8,1.286,1.286,1.274,1.274,17
ZKF19,2018-11-08 12:00,8,1.278,1.278,1.275,1.276,14
ZKF19,2018-11-08 12:30,8,1.282,1.287,1.282,1.287,8
ZKF19,2018-11-09 08:30,9,1.286,1.286,1.286,1.286,1
ZKF19,2018-11-09 12:30,9,1.278,1.281,1.278,1.281,4
ZKF19,2018-11-09 13:00,9,1.28,1.28,1.276,1.276,2
ZKF19,2018-11-12 08:30,12,1.277,1.278,1.272,1.273,35
ZKF19,2018-11-12 09:00,12,1.275,1.282,1.275,1.278,13
ZKF19,2018-11-12 09:30,12,1.278,1.28,1.278,1.28,6
ZKF19,2018-11-12 10:00,12,1.28,1.28,1.28,1.28,2
ZKF19,2018-11-12 11:00,12,1.279,1.281,1.279,1.28,6
ZKF19,2018-11-12 13:00,12,1.282,1.283,1.281,1.283,4
ZKF19,2018-11-13 04:30,13,1.281,1.281,1.281,1.281,1
ZKF19,2018-11-13 08:30,13,1.275,1.275,1.269,1.269,11
ZKF19,2018-11-13 09:00,13,1.267,1.267,1.265,1.265,23
ZKF19,2018-11-13 09:30,13,1.27,1.27,1.27,1.27,1
ZKF19,2018-11-13 10:00,13,1.272,1.272,1.272,1.272,1
ZKF19,2018-11-13 10:30,13,1.267,1.267,1.267,1.267,4
ZKF19,2018-11-13 11:30,13,1.266,1.266,1.264,1.264,2
ZKF19,2018-11-13 12:00,13,1.263,1.263,1.26,1.26,5
ZKF19,2018-11-13 12:30,13,1.26,1.26,1.26,1.26,10
ZKF19,2018-11-13 13:00,13,1.254,1.26,1.254,1.254,9
ZKF19,2018-11-14 07:30,14,1.257,1.259,1.257,1.259,5
ZKF19,2018-11-14 08:30,14,1.259,1.259,1.253,1.253,18
ZKF19,2018-11-14 09:00,14,1.259,1.262,1.259,1.262,2
ZKF19,2018-11-14 10:00,14,1.262,1.266,1.262,1.266,2
ZKF19,2018-11-14 10:30,14,1.262,1.262,1.262,1.262,1
ZKF19,2018-11-14 11:30,14,1.26,1.261,1.26,1.261,3
ZKF19,2018-11-14 12:00,14,1.263,1.265,1.26,1.265,5
ZKF19,2018-11-14 12:30,14,1.268,1.274,1.267,1.274,28
ZKF19,2018-11-14 13:00,14,1.275,1.275,1.275,1.275,11
ZKF19,2018-11-14 13:30,14,1.275,1.275,1.275,1.275,1
ZKF19,2018-11-15 02:30,15,1.293,1.296,1.293,1.296,4
ZKF19,2018-11-15 08:00,15,1.294,1.294,1.294,1.294,1
ZKF19,2018-11-15 08:30,15,1.288,1.292,1.285,1.285,12
ZKF19,2018-11-15 09:00,15,1.288,1.29,1.288,1.29,9
ZKF19,2018-11-15 09:30,15,1.291,1.291,1.288,1.289,6
ZKF19,2018-11-15 10:00,15,1.285,1.288,1.285,1.286,4
ZKF19,2018-11-15 10:30,15,1.288,1.288,1.288,1.288,7
ZKF19,2018-11-15 11:00,15,1.29,1.296,1.289,1.296,29
ZKF19,2018-11-15 11:30,15,1.296,1.296,1.296,1.296,2
ZKF19,2018-11-15 12:00,15,1.294,1.294,1.294,1.294,1
ZKF19,2018-11-15 12:30,15,1.289,1.289,1.28,1.28,22
ZKF19,2018-11-15 13:00,15,1.28,1.283,1.28,1.283,8
ZKF19,2018-11-15 13:30,15,1.277,1.277,1.277,1.277,1
ZKF19,2018-11-16 07:30,16,1.277,1.277,1.277,1.277,1
ZKF19,2018-11-16 08:00,16,1.279,1.279,1.279,1.279,1
ZKF19,2018-11-16 08:30,16,1.276,1.276,1.272,1.272,7
ZKF19,2018-11-16 09:30,16,1.27,1.27,1.267,1.267,4
ZKF19,2018-11-16 10:00,16,1.263,1.263,1.263,1.263,3
ZKF19,2018-11-16 11:30,16,1.273,1.278,1.273,1.278,3
ZKF19,2018-11-16 12:30,16,1.271,1.271,1.271,1.271,1
ZKF19,2018-11-16 13:00,16,1.279,1.281,1.271,1.271,9
ZKF19,2018-11-16 13:30,16,1.275,1.275,1.275,1.275,2
ZKF19,2018-11-19 07:00,19,1.27,1.27,1.27,1.27,1
ZKF19,2018-11-19 07:30,19,1.267,1.268,1.264,1.264,3
ZKF19,2018-11-19 08:00,19,1.272,1.272,1.272,1.272,1
ZKF19,2018-11-19 08:30,19,1.267,1.277,1.267,1.267,7
ZKF19,2018-11-19 09:00,19,1.273,1.273,1.268,1.268,2
ZKF19,2018-11-19 10:00,19,1.267,1.267,1.266,1.266,12
ZKF19,2018-11-19 10:30,19,1.265,1.265,1.265,1.265,5
ZKF19,2018-11-19 11:00,19,1.266,1.272,1.266,1.269,10
ZKF19,2018-11-19 11:30,19,1.269,1.271,1.268,1.271,11
ZKF19,2018-11-19 12:00,19,1.269,1.271,1.267,1.269,17
ZKF19,2018-11-19 12:30,19,1.269,1.273,1.269,1.272,13
ZKF19,2018-11-19 13:00,19,1.272,1.275,1.272,1.275,17
ZKF19,2018-11-19 14:30,19,1.273,1.273,1.273,1.273,1
ZKF19,2018-11-20 07:30,20,1.276,1.276,1.275,1.275,6
ZKF19,2018-11-20 08:00,20,1.27,1.272,1.27,1.272,2
ZKF19,2018-11-20 08:30,20,1.273,1.273,1.269,1.27,4
ZKF19,2018-11-20 09:00,20,1.265,1.267,1.265,1.267,4
ZKF19,2018-11-20 09:30,20,1.269,1.271,1.269,1.271,3
ZKF19,2018-11-20 10:00,20,1.273,1.274,1.273,1.274,4
ZKF19,2018-11-20 11:30,20,1.268,1.268,1.267,1.267,6
ZKF19,2018-11-20 12:00,20,1.266,1.266,1.266,1.266,3
ZKF19,2018-11-20 12:30,20,1.267,1.274,1.267,1.268,3
ZKF19,2018-11-20 13:00,20,1.271,1.271,1.27,1.27,4
ZKF19,2018-11-20 13:30,20,1.269,1.269,1.269,1.269,1
ZKF19,2018-11-21 07:00,21,1.272,1.281,1.272,1.272,4
ZKF19,2018-11-21 08:30,21,1.273,1.273,1.268,1.268,4
ZKF19,2018-11-21 09:30,21,1.272,1.286,1.272,1.277,30
ZKF19,2018-11-21 10:00,21,1.281,1.282,1.279,1.282,3
ZKF19,2018-11-21 10:30,21,1.286,1.286,1.286,1.286,1
ZKF19,2018-11-21 11:00,21,1.284,1.285,1.284,1.285,2
ZKF19,2018-11-21 11:30,21,1.284,1.285,1.283,1.285,14
ZKF19,2018-11-21 12:00,21,1.285,1.29,1.285,1.289,24
ZKF19,2018-11-21 12:30,21,1.288,1.29,1.288,1.29,17
ZKF19,2018-11-21 13:00,21,1.29,1.295,1.29,1.291,28
ZKF19,2018-11-21 15:30,21,1.286,1.286,1.286,1.286,1
ZKF19,2018-11-23 08:30,23,1.297,1.3,1.297,1.299,43
ZKF19,2018-11-23 10:00,23,1.295,1.295,1.291,1.293,12
ZKF19,2018-11-23 10:30,23,1.294,1.295,1.294,1.295,4
ZKF19,2018-11-23 11:00,23,1.292,1.292,1.29,1.29,7
ZKF19,2018-11-26 06:00,26,1.286,1.29,1.286,1.29,8
ZKF19,2018-11-26 07:30,26,1.292,1.304,1.292,1.304,3
ZKF19,2018-11-26 08:00,26,1.29,1.29,1.29,1.29,1
ZKF19,2018-11-26 08:30,26,1.29,1.29,1.29,1.29,2
ZKF19,2018-11-26 09:00,26,1.286,1.286,1.279,1.279,8
ZKF19,2018-11-26 09:30,26,1.279,1.279,1.277,1.277,3
ZKF19,2018-11-26 10:30,26,1.273,1.273,1.273,1.273,1
ZKF19,2018-11-26 11:00,26,1.277,1.288,1.277,1.28,83
ZKF19,2018-11-26 11:30,26,1.283,1.283,1.275,1.275,5
ZKF19,2018-11-26 12:00,26,1.275,1.275,1.275,1.275,9
ZKF19,2018-11-26 12:30,26,1.273,1.277,1.273,1.277,5
ZKF19,2018-11-26 13:00,26,1.278,1.278,1.27,1.27,12
ZKF19,2018-11-26 13:30,26,1.272,1.276,1.272,1.276,4
ZKF19,2018-11-26 15:00,26,1.275,1.275,1.275,1.275,1
ZKF19,2018-11-27 07:30,27,1.271,1.271,1.271,1.271,1
ZKF19,2018-11-27 08:30,27,1.266,1.267,1.262,1.264,5
ZKF19,2018-11-27 09:00,27,1.264,1.264,1.26,1.264,25
ZKF19,2018-11-27 09:30,27,1.26,1.264,1.256,1.264,22
ZKF19,2018-11-27 10:00,27,1.267,1.268,1.263,1.268,8
ZKF19,2018-11-27 10:30,27,1.264,1.264,1.264,1.264,1
ZKF19,2018-11-27 11:00,27,1.266,1.266,1.258,1.259,30
ZKF19,2018-11-27 11:30,27,1.261,1.261,1.255,1.255,9
ZKF19,2018-11-27 12:00,27,1.255,1.256,1.251,1.255,47
ZKF19,2018-11-27 12:30,27,1.255,1.255,1.243,1.247,29
ZKF19,2018-11-27 13:00,27,1.245,1.246,1.241,1.242,26
ZKF19,2018-11-27 13:30,27,1.243,1.243,1.243,1.243,1
ZKF19,2018-11-27 14:30,27,1.24,1.243,1.24,1.243,3
ZKF19,2018-11-27 15:00,27,1.243,1.243,1.241,1.241,3
ZKF19,2018-11-27 15:30,27,1.241,1.241,1.239,1.239,3
ZKF19,2018-11-27 17:30,28,1.241,1.241,1.241,1.241,1
ZKF19,2018-11-28 05:30,28,1.242,1.242,1.229,1.229,16
ZKF19,2018-11-28 06:00,28,1.232,1.233,1.232,1.233,8
ZKF19,2018-11-28 07:00,28,1.233,1.233,1.229,1.233,3
ZKF19,2018-11-28 07:30,28,1.237,1.24,1.236,1.24,6
ZKF19,2018-11-28 08:00,28,1.242,1.244,1.241,1.242,7
ZKF19,2018-11-28 08:30,28,1.24,1.246,1.24,1.246,41
ZKF19,2018-11-28 09:00,28,1.244,1.252,1.244,1.252,4
ZKF19,2018-11-28 09:30,28,1.248,1.248,1.234,1.235,93
ZKF19,2018-11-28 10:00,28,1.236,1.239,1.235,1.239,16
ZKF19,2018-11-28 10:30,28,1.24,1.24,1.24,1.24,1
ZKF19,2018-11-28 11:00,28,1.24,1.244,1.24,1.244,9
ZKF19,2018-11-28 11:30,28,1.244,1.244,1.239,1.239,8
ZKF19,2018-11-28 12:00,28,1.24,1.244,1.239,1.244,18
ZKF19,2018-11-28 12:30,28,1.242,1.242,1.239,1.239,14
ZKF19,2018-11-28 13:00,28,1.239,1.239,1.235,1.237,9
ZKF19,2018-11-28 13:30,28,1.235,1.235,1.234,1.234,8
ZKF19,2018-11-29 08:00,29,1.232,1.236,1.232,1.235,16
ZKF19,2018-11-29 08:30,29,1.235,1.237,1.229,1.229,33
ZKF19,2018-11-29 09:00,29,1.231,1.232,1.231,1.232,5
ZKF19,2018-11-29 09:30,29,1.232,1.243,1.232,1.235,10
ZKF19,2018-11-29 10:00,29,1.238,1.239,1.233,1.233,11
ZKF19,2018-11-29 10:30,29,1.237,1.238,1.234,1.235,15
ZKF19,2018-11-29 11:00,29,1.235,1.235,1.235,1.235,2
ZKF19,2018-11-29 11:30,29,1.236,1.236,1.235,1.235,2
ZKF19,2018-11-29 12:00,29,1.235,1.235,1.234,1.234,11
ZKF19,2018-11-29 12:30,29,1.233,1.234,1.229,1.23,32
ZKF19,2018-11-29 13:00,29,1.23,1.233,1.226,1.23,46
ZKF19,2018-11-29 14:00,29,1.229,1.229,1.229,1.229,2
ZKF19,2018-11-29 14:30,29,1.228,1.23,1.228,1.23,22
ZKF19,2018-11-29 15:00,29,1.233,1.233,1.233,1.233,1
ZKF19,2018-11-29 18:00,30,1.24,1.24,1.24,1.24,1
ZKF19,2018-11-29 19:00,30,1.238,1.238,1.238,1.238,1
ZKF19,2018-11-30 04:00,30,1.233,1.233,1.233,1.233,1
ZKF19,2018-11-30 07:30,30,1.232,1.232,1.232,1.232,1
ZKF19,2018-11-30 08:00,30,1.232,1.237,1.232,1.233,8
ZKF19,2018-11-30 08:30,30,1.233,1.235,1.232,1.234,16
ZKF19,2018-11-30 09:00,30,1.234,1.235,1.233,1.233,5
ZKF19,2018-11-30 09:30,30,1.235,1.238,1.233,1.238,12
ZKF19,2018-11-30 10:00,30,1.236,1.237,1.235,1.236,11
ZKF19,2018-11-30 10:30,30,1.236,1.241,1.236,1.241,19
ZKF19,2018-11-30 11:00,30,1.241,1.245,1.238,1.238,29
ZKF19,2018-11-30 12:00,30,1.242,1.243,1.241,1.243,10
ZKF19,2018-11-30 12:30,30,1.243,1.249,1.243,1.247,18
ZKF19,2018-11-30 13:00,30,1.245,1.26,1.245,1.26,35
ZKF19,2018-11-30 15:00,30,1.259,1.259,1.259,1.259,2
ZKF19,2018-11-30 15:30,30,1.262,1.262,1.261,1.261,4
ZKF19,2018-12-02 19:00,3,1.269,1.272,1.268,1.272,31
ZKF19,2018-12-02 20:00,3,1.274,1.274,1.274,1.274,1
ZKF19,2018-12-03 03:30,3,1.272,1.272,1.272,1.272,2
ZKF19,2018-12-03 04:30,3,1.278,1.278,1.278,1.278,1
ZKF19,2018-12-03 06:00,3,1.278,1.278,1.274,1.277,5
ZKF19,2018-12-03 06:30,3,1.278,1.278,1.278,1.278,1
ZKF19,2018-12-03 07:00,3,1.274,1.28,1.267,1.267,41
ZKF19,2018-12-03 07:30,3,1.261,1.261,1.26,1.26,28
ZKF19,2018-12-03 08:00,3,1.264,1.271,1.262,1.271,17
ZKF19,2018-12-03 08:30,3,1.269,1.276,1.264,1.275,58
ZKF19,2018-12-03 09:00,3,1.272,1.272,1.264,1.264,14
ZKF19,2018-12-03 09:30,3,1.268,1.272,1.268,1.269,10
ZKF19,2018-12-03 10:00,3,1.269,1.269,1.269,1.269,1
ZKF19,2018-12-03 10:30,3,1.269,1.27,1.268,1.27,9
ZKF19,2018-12-03 11:00,3,1.27,1.27,1.267,1.27,23
ZKF19,2018-12-03 11:30,3,1.27,1.27,1.267,1.267,20
ZKF19,2018-12-03 12:00,3,1.266,1.266,1.262,1.266,24
ZKF19,2018-12-03 12:30,3,1.267,1.267,1.267,1.267,1
ZKF19,2018-12-03 13:00,3,1.265,1.268,1.262,1.262,6
ZKF19,2018-12-03 14:00,3,1.265,1.265,1.265,1.265,2
ZKF19,2018-12-04 03:00,4,1.276,1.276,1.276,1.276,1
ZKF19,2018-12-04 08:00,4,1.266,1.27,1.263,1.263,13
ZKF19,2018-12-04 08:30,4,1.267,1.268,1.26,1.26,25
ZKF19,2018-12-04 09:00,4,1.26,1.26,1.26,1.26,2
ZKF19,2018-12-04 09:30,4,1.26,1.262,1.259,1.262,15
ZKF19,2018-12-04 10:00,4,1.261,1.261,1.259,1.259,9
ZKF19,2018-12-04 10:30,4,1.264,1.264,1.264,1.264,1
ZKF19,2018-12-04 11:00,4,1.268,1.268,1.265,1.265,21
ZKF19,2018-12-04 11:30,4,1.267,1.269,1.267,1.269,2
ZKF19,2018-12-04 12:00,4,1.264,1.274,1.264,1.269,21
ZKF19,2018-12-04 12:30,4,1.268,1.277,1.268,1.272,22
ZKF19,2018-12-04 13:00,4,1.271,1.274,1.271,1.274,17
ZKF19,2018-12-04 14:00,4,1.273,1.273,1.273,1.273,10
ZKF19,2018-12-04 14:30,4,1.266,1.266,1.264,1.264,7
ZKF19,2018-12-04 15:00,4,1.261,1.261,1.261,1.261,1
ZKF19,2018-12-05 08:00,5,1.268,1.268,1.268,1.268,2
ZKF19,2018-12-05 08:30,5,1.268,1.273,1.268,1.271,15
ZKF19,2018-12-05 09:00,5,1.268,1.272,1.267,1.267,24
ZKF19,2018-12-05 09:30,5,1.269,1.269,1.268,1.268,2
ZKF19,2018-12-05 10:00,5,1.274,1.28,1.274,1.28,22
ZKF19,2018-12-05 10:30,5,1.279,1.28,1.273,1.273,21
ZKF19,2018-12-05 12:00,5,1.275,1.275,1.271,1.273,8
ZKF19,2018-12-05 12:30,5,1.27,1.27,1.27,1.27,2
ZKF19,2018-12-05 13:00,5,1.271,1.271,1.262,1.262,9
ZKF19,2018-12-05 13:30,5,1.265,1.265,1.265,1.265,1
ZKF19,2018-12-06 03:30,6,1.261,1.263,1.261,1.262,5
ZKF19,2018-12-06 05:30,6,1.261,1.261,1.26,1.26,2
ZKF19,2018-12-06 08:00,6,1.262,1.262,1.262,1.262,1
ZKF19,2018-12-06 08:30,6,1.258,1.258,1.253,1.253,24
ZKF19,2018-12-06 09:00,6,1.257,1.259,1.257,1.259,6
ZKF19,2018-12-06 09:30,6,1.258,1.258,1.257,1.258,3
ZKF19,2018-12-06 10:00,6,1.255,1.257,1.233,1.233,47
ZKF19,2018-12-06 10:30,6,1.236,1.239,1.235,1.235,21
ZKF19,2018-12-06 11:00,6,1.236,1.237,1.236,1.237,14
ZKF19,2018-12-06 11:30,6,1.238,1.238,1.238,1.238,6
ZKF19,2018-12-06 12:00,6,1.24,1.242,1.239,1.239,13
ZKF19,2018-12-06 12:30,6,1.237,1.237,1.23,1.23,10
ZKF19,2018-12-06 13:00,6,1.231,1.231,1.225,1.226,9
ZKF19,2018-12-06 13:30,6,1.23,1.23,1.23,1.23,1
ZKF19,2018-12-06 14:00,6,1.23,1.23,1.23,1.23,1
ZKF19,2018-12-06 14:30,6,1.23,1.23,1.23,1.23,1
ZKF19,2018-12-06 15:30,6,1.23,1.23,1.23,1.23,2
ZKF19,2018-12-07 01:30,7,1.226,1.228,1.226,1.228,7
ZKF19,2018-12-07 03:00,7,1.225,1.225,1.225,1.225,1
ZKF19,2018-12-07 06:00,7,1.227,1.233,1.227,1.23,13
ZKF19,2018-12-07 06:30,7,1.232,1.233,1.232,1.233,5
ZKF19,2018-12-07 07:30,7,1.232,1.232,1.231,1.231,2
ZKF19,2018-12-07 08:30,7,1.233,1.24,1.233,1.24,11
ZKF19,2018-12-07 09:00,7,1.237,1.24,1.237,1.24,26
ZKF19,2018-12-07 09:30,7,1.237,1.24,1.237,1.237,21
ZKF19,2018-12-07 10:00,7,1.236,1.236,1.232,1.233,11
ZKF19,2018-12-07 11:00,7,1.234,1.24,1.234,1.238,11
ZKF19,2018-12-07 11:30,7,1.239,1.239,1.239,1.239,3
ZKF19,2018-12-07 12:00,7,1.239,1.24,1.237,1.238,41
ZKF19,2018-12-07 12:30,7,1.236,1.237,1.235,1.235,3
ZKF19,2018-12-07 13:00,7,1.235,1.239,1.235,1.239,5
ZKF19,2018-12-07 13:30,7,1.237,1.239,1.237,1.239,4
ZKF19,2018-12-09 19:30,10,1.238,1.238,1.238,1.238,1
ZKF19,2018-12-10 02:00,10,1.237,1.238,1.237,1.238,2
ZKF19,2018-12-10 07:30,10,1.238,1.244,1.238,1.244,3
ZKF19,2018-12-10 08:00,10,1.238,1.238,1.237,1.237,5
ZKF19,2018-12-10 08:30,10,1.241,1.241,1.235,1.235,14
ZKF19,2018-12-10 09:00,10,1.234,1.234,1.231,1.231,10
ZKF19,2018-12-10 09:30,10,1.227,1.229,1.224,1.227,14
ZKF19,2018-12-10 10:00,10,1.226,1.23,1.225,1.228,18
ZKF19,2018-12-10 10:30,10,1.231,1.231,1.229,1.229,6
ZKF19,2018-12-10 11:00,10,1.231,1.234,1.231,1.234,9
ZKF19,2018-12-10 11:30,10,1.23,1.23,1.23,1.23,1
ZKF19,2018-12-10 12:00,10,1.231,1.233,1.231,1.233,2
ZKF19,2018-12-10 12:30,10,1.229,1.23,1.228,1.23,6
ZKF19,2018-12-10 13:00,10,1.226,1.229,1.217,1.22,36
ZKF19,2018-12-10 13:30,10,1.22,1.22,1.22,1.22,5
ZKF19,2018-12-11 03:00,11,1.225,1.225,1.225,1.225,1
ZKF19,2018-12-11 05:30,11,1.226,1.228,1.225,1.225,11
ZKF19,2018-12-11 06:00,11,1.222,1.222,1.222,1.222,1
ZKF19,2018-12-11 07:00,11,1.223,1.223,1.222,1.222,4
ZKF19,2018-12-11 07:30,11,1.225,1.225,1.225,1.225,2
ZKF19,2018-12-11 08:00,11,1.225,1.225,1.225,1.225,1
ZKF19,2018-12-11 08:30,11,1.224,1.224,1.221,1.221,3
ZKF19,2018-12-11 09:00,11,1.224,1.225,1.221,1.221,4
ZKF19,2018-12-11 09:30,11,1.222,1.223,1.22,1.22,50
ZKF19,2018-12-11 10:00,11,1.22,1.223,1.22,1.223,8
ZKF19,2018-12-11 10:30,11,1.223,1.223,1.221,1.221,14
ZKF19,2018-12-11 11:00,11,1.221,1.226,1.22,1.224,59
ZKF19,2018-12-11 11:30,11,1.221,1.223,1.221,1.223,2
ZKF19,2018-12-11 12:00,11,1.222,1.222,1.221,1.221,2
ZKF19,2018-12-11 12:30,11,1.223,1.24,1.223,1.232,59
ZKF19,2018-12-11 13:00,11,1.232,1.237,1.232,1.237,33
ZKF19,2018-12-11 13:30,11,1.237,1.237,1.237,1.237,22
ZKF19,2018-12-11 14:30,11,1.236,1.236,1.236,1.236,2
ZKF19,2018-12-11 15:30,11,1.236,1.236,1.236,1.236,4
ZKF19,2018-12-12 07:30,12,1.237,1.248,1.237,1.246,15
ZKF19,2018-12-12 08:00,12,1.242,1.244,1.241,1.244,36
ZKF19,2018-12-12 08:30,12,1.244,1.244,1.242,1.244,33
ZKF19,2018-12-12 09:00,12,1.244,1.249,1.244,1.249,37
ZKF19,2018-12-12 09:30,12,1.249,1.254,1.244,1.244,22
ZKF19,2018-12-12 10:00,12,1.245,1.247,1.245,1.245,15
ZKF19,2018-12-12 10:30,12,1.243,1.245,1.243,1.245,10
ZKF19,2018-12-12 11:00,12,1.244,1.245,1.244,1.245,19
ZKF19,2018-12-12 11:30,12,1.25,1.255,1.25,1.255,3
ZKF19,2018-12-12 12:00,12,1.254,1.258,1.254,1.255,34
ZKF19,2018-12-12 12:30,12,1.257,1.26,1.257,1.26,5
ZKF19,2018-12-12 13:00,12,1.258,1.261,1.252,1.252,25
ZKF19,2018-12-12 14:00,12,1.25,1.25,1.25,1.25,3
ZKF19,2018-12-12 15:30,12,1.253,1.253,1.253,1.253,1
ZKF19,2018-12-12 17:30,13,1.259,1.259,1.259,1.259,1
ZKF19,2018-12-12 18:00,13,1.259,1.259,1.259,1.259,9
ZKF19,2018-12-13 07:30,13,1.256,1.259,1.256,1.258,5
ZKF19,2018-12-13 08:00,13,1.258,1.264,1.258,1.264,9
ZKF19,2018-12-13 08:30,13,1.259,1.259,1.253,1.253,24
ZKF19,2018-12-13 09:00,13,1.254,1.259,1.254,1.259,11
ZKF19,2018-12-13 09:30,13,1.259,1.262,1.259,1.262,6
ZKF19,2018-12-13 10:00,13,1.258,1.263,1.258,1.263,4
ZKF19,2018-12-13 10:30,13,1.264,1.269,1.261,1.261,13
ZKF19,2018-12-13 11:00,13,1.262,1.267,1.26,1.261,36
ZKF19,2018-12-13 11:30,13,1.261,1.261,1.255,1.257,29
ZKF19,2018-12-13 12:00,13,1.257,1.257,1.254,1.257,32
ZKF19,2018-12-13 12:30,13,1.257,1.257,1.253,1.255,31
ZKF19,2018-12-13 13:00,13,1.254,1.254,1.246,1.25,67
ZKF19,2018-12-13 13:30,13,1.249,1.249,1.249,1.249,1
ZKF19,2018-12-13 14:00,13,1.249,1.249,1.249,1.249,2
ZKF19,2018-12-13 14:30,13,1.252,1.255,1.249,1.255,27
ZKF19,2018-12-13 15:00,13,1.251,1.251,1.251,1.251,3
ZKF19,2018-12-13 15:30,13,1.257,1.264,1.257,1.264,5
ZKF19,2018-12-14 07:00,14,1.25,1.25,1.249,1.25,3
ZKF19,2018-12-14 08:00,14,1.261,1.261,1.261,1.261,4
ZKF19,2018-12-14 08:30,14,1.26,1.26,1.259,1.26,23
ZKF19,2018-12-14 09:00,14,1.262,1.262,1.262,1.262,2
ZKF19,2018-12-14 09:30,14,1.262,1.262,1.255,1.26,6
ZKF19,2018-12-14 10:00,14,1.26,1.263,1.258,1.258,31
ZKF19,2018-12-14 10:30,14,1.256,1.259,1.256,1.259,10
ZKF19,2018-12-14 11:00,14,1.257,1.261,1.257,1.261,16
ZKF19,2018-12-14 11:30,14,1.26,1.263,1.26,1.26,10
ZKF19,2018-12-14 12:00,14,1.26,1.26,1.259,1.259,2
ZKF19,2018-12-14 12:30,14,1.259,1.26,1.258,1.26,5
ZKF19,2018-12-14 13:00,14,1.259,1.259,1.257,1.259,7
ZKF19,2018-12-14 13:30,14,1.262,1.265,1.262,1.264,6
ZKF19,2018-12-14 15:30,14,1.261,1.261,1.261,1.261,1
ZKF19,2018-12-17 01:00,17,1.261,1.261,1.261,1.261,1
ZKF19,2018-12-17 04:30,17,1.262,1.262,1.262,1.262,2
ZKF19,2018-12-17 05:00,17,1.262,1.262,1.262,1.262,2
ZKF19,2018-12-17 06:00,17,1.262,1.266,1.262,1.266,4
ZKF19,2018-12-17 06:30,17,1.264,1.264,1.264,1.264,2
ZKF19,2018-12-17 07:00,17,1.263,1.263,1.262,1.262,4
ZKF19,2018-12-17 07:30,17,1.262,1.264,1.261,1.264,4
ZKF19,2018-12-17 08:00,17,1.263,1.265,1.263,1.264,5
ZKF19,2018-12-17 08:30,17,1.261,1.262,1.258,1.26,7
ZKF19,2018-12-17 09:00,17,1.259,1.26,1.258,1.258,6
ZKF19,2018-12-17 09:30,17,1.258,1.258,1.258,1.258,2
ZKF19,2018-12-17 10:00,17,1.256,1.258,1.256,1.257,4
ZKF19,2018-12-17 10:30,17,1.258,1.26,1.258,1.259,5
ZKF19,2018-12-17 11:00,17,1.258,1.259,1.257,1.257,5
ZKF19,2018-12-17 11:30,17,1.256,1.256,1.254,1.256,12
ZKF19,2018-12-17 12:00,17,1.255,1.257,1.255,1.257,3
ZKF19,2018-12-17 12:30,17,1.255,1.255,1.252,1.252,13
ZKF19,2018-12-17 13:00,17,1.252,1.261,1.25,1.257,20
ZKF19,2018-12-17 14:30,17,1.255,1.255,1.255,1.255,1
ZKF19,2018-12-17 15:30,17,1.254,1.254,1.254,1.254,2
ZKF19,2018-12-18 06:30,18,1.257,1.257,1.257,1.257,1
ZKF19,2018-12-18 08:00,18,1.26,1.266,1.26,1.266,7
ZKF19,2018-12-18 08:30,18,1.262,1.268,1.26,1.268,14
ZKF19,2018-12-18 09:00,18,1.265,1.265,1.262,1.262,12
ZKF19,2018-12-18 09:30,18,1.261,1.264,1.261,1.263,33
ZKF19,2018-12-18 10:00,18,1.262,1.265,1.261,1.263,67
ZKF19,2018-12-18 10:30,18,1.26,1.26,1.26,1.26,2
ZKF19,2018-12-18 11:00,18,1.264,1.264,1.264,1.264,1
ZKF19,2018-12-18 11:30,18,1.262,1.262,1.262,1.262,2
ZKF19,2018-12-18 12:00,18,1.262,1.268,1.262,1.268,16
ZKF19,2018-12-18 12:30,18,1.269,1.27,1.267,1.267,5
ZKF19,2018-12-18 13:00,18,1.265,1.265,1.258,1.258,74
ZKF19,2018-12-18 13:30,18,1.26,1.26,1.26,1.26,1
ZKF19,2018-12-18 14:00,18,1.26,1.26,1.26,1.26,2
ZKF19,2018-12-19 07:30,19,1.257,1.258,1.257,1.258,2
ZKF19,2018-12-19 08:00,19,1.26,1.26,1.26,1.26,2
ZKF19,2018-12-19 08:30,19,1.262,1.262,1.262,1.262,1
ZKF19,2018-12-19 09:00,19,1.267,1.275,1.267,1.271,10
ZKF19,2018-12-19 09:30,19,1.269,1.269,1.25,1.25,16
ZKF19,2018-12-19 10:00,19,1.249,1.249,1.247,1.247,9
ZKF19,2018-12-19 10:30,19,1.254,1.254,1.254,1.254,1
ZKF19,2018-12-19 11:00,19,1.255,1.255,1.255,1.255,20
ZKF19,2018-12-19 11:30,19,1.26,1.26,1.257,1.257,28
ZKF19,2018-12-19 12:00,19,1.255,1.255,1.251,1.251,2
ZKF19,2018-12-19 12:30,19,1.251,1.252,1.25,1.252,11
ZKF19,2018-12-19 13:00,19,1.251,1.252,1.246,1.249,46
ZKF19,2018-12-19 13:30,19,1.248,1.249,1.248,1.249,24
ZKF19,2018-12-19 14:00,19,1.25,1.25,1.25,1.25,6
ZKF19,2018-12-19 15:00,19,1.252,1.252,1.252,1.252,10
ZKF19,2018-12-19 15:30,19,1.249,1.249,1.249,1.249,2
ZKF19,2018-12-20 02:30,20,1.248,1.248,1.248,1.248,1
ZKF19,2018-12-20 07:30,20,1.246,1.246,1.246,1.246,1
ZKF19,2018-12-20 08:00,20,1.253,1.253,1.253,1.253,1
ZKF19,2018-12-20 08:30,20,1.248,1.248,1.239,1.239,24
ZKF19,2018-12-20 09:00,20,1.241,1.242,1.237,1.242,24
ZKF19,2018-12-20 09:30,20,1.242,1.242,1.235,1.235,10
ZKF19,2018-12-20 10:30,20,1.231,1.235,1.23,1.235,13
ZKF19,2018-12-20 11:00,20,1.234,1.234,1.231,1.231,9
ZKF19,2018-12-20 11:30,20,1.239,1.239,1.235,1.235,2
ZKF19,2018-12-20 12:00,20,1.231,1.231,1.227,1.229,6
ZKF19,2018-12-20 12:30,20,1.23,1.232,1.23,1.232,7
ZKF19,2018-12-20 13:00,20,1.233,1.233,1.228,1.233,9
ZKF19,2018-12-20 13:30,20,1.235,1.238,1.235,1.238,4
ZKF19,2018-12-20 15:30,20,1.232,1.232,1.231,1.231,6
ZKF19,2018-12-21 07:00,21,1.231,1.231,1.23,1.23,3
ZKF19,2018-12-21 08:00,21,1.235,1.246,1.235,1.237,6
ZKF19,2018-12-21 09:30,21,1.233,1.233,1.23,1.233,13
ZKF19,2018-12-21 10:00,21,1.235,1.235,1.235,1.235,1
ZKF19,2018-12-21 10:30,21,1.24,1.24,1.236,1.24,9
ZKF19,2018-12-21 11:00,21,1.241,1.242,1.239,1.239,6
ZKF19,2018-12-21 11:30,21,1.236,1.236,1.236,1.236,1
ZKF19,2018-12-21 12:30,21,1.241,1.242,1.24,1.24,4
ZKF19,2018-12-21 13:00,21,1.241,1.241,1.233,1.24,28
ZKF19,2018-12-24 03:00,24,1.236,1.236,1.236,1.236,1
ZKF19,2018-12-24 05:30,24,1.233,1.233,1.233,1.233,1
ZKF19,2018-12-24 09:00,24,1.242,1.242,1.242,1.242,7
ZKF19,2018-12-24 09:30,24,1.237,1.237,1.237,1.237,2
ZKF19,2018-12-24 11:00,24,1.237,1.237,1.237,1.237,1
ZKF19,2018-12-24 11:30,24,1.24,1.242,1.235,1.24,11
ZKF19,2018-12-25 19:30,26,1.249,1.25,1.249,1.25,3
ZKF19,2018-12-26 01:30,26,1.248,1.248,1.248,1.248,2
ZKF19,2018-12-26 05:00,26,1.23,1.23,1.23,1.23,8
ZKF19,2018-12-26 08:00,26,1.245,1.246,1.245,1.246,2
ZKF19,2018-12-26 08:30,26,1.241,1.241,1.241,1.241,1
ZKF19,2018-12-26 09:00,26,1.235,1.235,1.228,1.228,2
ZKF19,2018-12-26 09:30,26,1.235,1.235,1.228,1.228,9
ZKF19,2018-12-26 10:00,26,1.23,1.23,1.227,1.23,18
ZKF19,2018-12-26 11:00,26,1.23,1.23,1.222,1.222,6
ZKF19,2018-12-26 11:30,26,1.235,1.235,1.235,1.235,1
ZKF19,2018-12-26 13:00,26,1.233,1.235,1.23,1.235,30
ZKF19,2018-12-26 14:30,26,1.247,1.247,1.247,1.247,1
ZKF19,2018-12-27 05:30,27,1.228,1.228,1.228,1.228,1
ZKF19,2018-12-27 08:00,27,1.25,1.25,1.25,1.25,2
ZKF19,2018-12-27 08:30,27,1.245,1.245,1.245,1.245,1
ZKF19,2018-12-27 09:00,27,1.24,1.24,1.24,1.24,1
ZKF19,2018-12-27 09:30,27,1.243,1.243,1.236,1.24,12
ZKF19,2018-12-27 10:00,27,1.24,1.241,1.24,1.241,11
ZKF19,2018-12-27 10:30,27,1.241,1.241,1.239,1.24,7
ZKF19,2018-12-27 11:30,27,1.241,1.241,1.241,1.241,1
ZKF19,2018-12-27 12:00,27,1.243,1.244,1.243,1.244,3
ZKF19,2018-12-27 12:30,27,1.244,1.245,1.244,1.245,4
ZKF19,2018-12-27 13:00,27,1.247,1.247,1.247,1.247,5
ZKF19,2018-12-28 05:00,28,1.254,1.254,1.254,1.254,3
ZKF19,2018-12-28 05:30,28,1.259,1.259,1.259,1.259,2
ZKF19,2018-12-28 08:30,28,1.253,1.255,1.253,1.255,2
ZKF19,2018-12-28 09:00,28,1.259,1.259,1.259,1.259,1
ZKF19,2018-12-28 10:00,28,1.263,1.265,1.263,1.265,3
ZKF19,2018-12-28 10:30,28,1.26,1.261,1.26,1.261,3
ZKF19,2018-12-28 11:00,28,1.255,1.255,1.255,1.255,10
ZKF19,2018-12-31 08:30,31,1.252,1.252,1.252,1.252,2
ZKF19,2018-12-31 11:00,31,1.253,1.264,1.253,1.26,4
ZKF19,2018-12-31 11:30,31,1.264,1.264,1.264,1.264,1
ZKF19,2018-12-31 13:00,31,1.269,1.269,1.269,1.269,1
ZKF19,2019-01-02 09:30,2,1.258,1.262,1.258,1.262,4
ZKF19,2019-01-02 10:00,2,1.256,1.259,1.256,1.259,4
ZKF19,2019-01-02 12:00,2,1.268,1.268,1.268,1.268,1
ZKF19,2019-01-03 13:00,3,1.275,1.275,1.274,1.274,11
ZKF19,2019-01-03 15:30,3,1.282,1.282,1.282,1.282,1
ZKF19,2019-01-04 10:30,4,1.302,1.302,1.302,1.302,1