ZKJ15,2014-05-01 13:00,1,1.83,1.83,1.83,1.83,1
ZKJ15,2014-05-02 12:00,2,1.78,1.795,1.78,1.795,16
ZKJ15,2014-05-02 13:00,2,1.8,1.8,1.797,1.797,3
ZKJ15,2014-05-05 14:00,5,1.782,1.782,1.782,1.782,2
ZKJ15,2014-05-06 09:00,6,1.773,1.773,1.772,1.772,10
ZKJ15,2014-05-09 13:00,9,1.869,1.869,1.869,1.869,1
ZKJ15,2014-05-15 09:00,15,1.83,1.83,1.83,1.83,1
ZKJ15,2014-05-19 10:30,19,1.819,1.819,1.819,1.819,2
ZKJ15,2014-05-19 13:00,19,1.82,1.82,1.819,1.819,26
ZKJ15,2014-05-20 09:30,20,1.812,1.812,1.812,1.812,30
ZKJ15,2014-05-20 10:00,20,1.807,1.807,1.805,1.805,30
ZKJ15,2014-05-20 10:30,20,1.803,1.803,1.803,1.803,2
ZKJ15,2014-05-20 13:00,20,1.81,1.81,1.81,1.81,1
ZKJ15,2014-05-27 11:30,27,1.825,1.825,1.825,1.825,10
ZKJ15,2014-05-28 13:00,28,1.795,1.804,1.795,1.795,4
ZKJ15,2014-05-29 12:00,29,1.816,1.816,1.81,1.81,13
ZKJ15,2014-05-30 13:30,30,1.78,1.78,1.78,1.78,5
ZKJ15,2014-06-02 12:30,2,1.76,1.76,1.76,1.76,5
ZKJ15,2014-06-03 09:00,3,1.754,1.754,1.754,1.754,8
ZKJ15,2014-06-03 09:30,3,1.757,1.757,1.757,1.757,8
ZKJ15,2014-06-03 10:00,3,1.757,1.759,1.757,1.759,5
ZKJ15,2014-06-04 09:00,4,1.763,1.763,1.763,1.763,10
ZKJ15,2014-06-04 09:30,4,1.76,1.76,1.74,1.74,21
ZKJ15,2014-06-04 13:00,4,1.725,1.725,1.725,1.725,8
ZKJ15,2014-06-19 08:00,19,1.751,1.751,1.749,1.75,16
ZKJ15,2014-07-22 10:30,22,1.695,1.695,1.692,1.692,32
ZKJ15,2014-07-23 14:00,23,1.69,1.69,1.69,1.69,6
ZKJ15,2014-07-25 11:00,25,1.704,1.704,1.7,1.7,16
ZKJ15,2014-07-28 09:30,28,1.727,1.727,1.727,1.727,4
ZKJ15,2014-07-28 10:30,28,1.729,1.729,1.729,1.729,4
ZKJ15,2014-07-28 12:30,28,1.733,1.736,1.733,1.736,10
ZKJ15,2014-07-28 13:00,28,1.741,1.742,1.741,1.742,19
ZKJ15,2014-07-30 10:30,30,1.725,1.725,1.725,1.725,20
ZKJ15,2014-07-30 13:00,30,1.718,1.718,1.713,1.713,14
ZKJ15,2014-07-31 13:00,31,1.684,1.684,1.68,1.68,20
ZKJ15,2014-08-05 13:00,5,1.677,1.677,1.677,1.677,8
ZKJ15,2014-08-06 11:00,6,1.691,1.691,1.691,1.691,8
ZKJ15,2014-08-07 13:00,7,1.695,1.695,1.695,1.695,4
ZKJ15,2014-08-13 09:30,13,1.777,1.777,1.777,1.777,4
ZKJ15,2014-08-13 10:30,13,1.777,1.777,1.777,1.777,30
ZKJ15,2014-08-13 11:00,13,1.777,1.777,1.777,1.777,20
ZKJ15,2014-08-21 09:30,21,1.745,1.745,1.745,1.745,20
ZKJ15,2014-08-21 10:30,21,1.743,1.743,1.743,1.743,16
ZKJ15,2014-08-22 09:00,22,1.756,1.756,1.756,1.756,8
ZKJ15,2014-08-25 12:30,25,1.747,1.747,1.747,1.747,24
ZKJ15,2014-08-25 13:00,25,1.745,1.745,1.739,1.739,10
ZKJ15,2014-08-26 11:30,26,1.718,1.718,1.717,1.717,64
ZKJ15,2014-08-26 12:30,26,1.72,1.72,1.72,1.72,30
ZKJ15,2014-08-27 08:30,27,1.715,1.715,1.71,1.715,36
ZKJ15,2014-08-27 09:30,27,1.724,1.739,1.724,1.739,16
ZKJ15,2014-08-27 10:30,27,1.744,1.744,1.744,1.744,4
ZKJ15,2014-08-29 09:00,29,1.748,1.748,1.748,1.748,2
ZKJ15,2014-08-29 13:00,29,1.746,1.746,1.746,1.746,4
ZKJ15,2014-09-03 12:30,3,1.748,1.748,1.748,1.748,4
ZKJ15,2014-09-03 13:00,3,1.75,1.75,1.739,1.739,56
ZKJ15,2014-09-04 10:00,4,1.742,1.742,1.742,1.742,4
ZKJ15,2014-09-05 12:00,5,1.76,1.76,1.76,1.76,4
ZKJ15,2014-09-05 13:00,5,1.759,1.759,1.758,1.758,24
ZKJ15,2014-09-08 09:30,8,1.74,1.74,1.736,1.736,12
ZKJ15,2014-09-08 10:30,8,1.75,1.75,1.75,1.75,4
ZKJ15,2014-09-09 13:00,9,1.727,1.727,1.727,1.727,10
ZKJ15,2014-09-10 09:30,10,1.72,1.72,1.711,1.711,26
ZKJ15,2014-09-10 10:00,10,1.724,1.724,1.724,1.724,4
ZKJ15,2014-09-11 07:00,11,1.695,1.695,1.695,1.695,6
ZKJ15,2014-09-11 09:00,11,1.669,1.669,1.669,1.669,8
ZKJ15,2014-09-11 09:30,11,1.663,1.664,1.663,1.663,10
ZKJ15,2014-09-11 10:00,11,1.656,1.656,1.656,1.656,8
ZKJ15,2014-09-11 11:30,11,1.656,1.668,1.656,1.668,12
ZKJ15,2014-09-11 12:00,11,1.673,1.673,1.67,1.67,6
ZKJ15,2014-09-11 12:30,11,1.681,1.681,1.681,1.681,4
ZKJ15,2014-09-12 11:30,12,1.68,1.68,1.68,1.68,6
ZKJ15,2014-09-12 12:30,12,1.676,1.676,1.671,1.671,30
ZKJ15,2014-09-16 10:30,16,1.69,1.69,1.69,1.69,2
ZKJ15,2014-09-17 09:30,17,1.678,1.678,1.673,1.673,16
ZKJ15,2014-09-17 10:00,17,1.666,1.666,1.659,1.659,24
ZKJ15,2014-09-17 10:30,17,1.657,1.657,1.657,1.657,8
ZKJ15,2014-09-17 11:00,17,1.652,1.652,1.652,1.652,4
ZKJ15,2014-09-17 11:30,17,1.655,1.655,1.655,1.655,4
ZKJ15,2014-09-17 12:00,17,1.65,1.65,1.65,1.65,8
ZKJ15,2014-09-17 12:30,17,1.645,1.645,1.641,1.641,16
ZKJ15,2014-09-17 13:00,17,1.636,1.636,1.631,1.631,10
ZKJ15,2014-09-18 08:00,18,1.615,1.615,1.615,1.615,4
ZKJ15,2014-09-23 14:00,23,1.573,1.573,1.573,1.573,2
ZKJ15,2014-09-24 12:00,24,1.571,1.571,1.571,1.571,30
ZKJ15,2014-09-25 08:30,25,1.562,1.562,1.562,1.562,14
ZKJ15,2014-09-25 10:00,25,1.56,1.56,1.56,1.56,44
ZKJ15,2014-09-29 12:30,29,1.565,1.565,1.565,1.565,30
ZKJ15,2014-09-30 09:30,30,1.56,1.56,1.56,1.56,60
ZKJ15,2014-10-01 12:30,1,1.536,1.536,1.536,1.536,10
ZKJ15,2014-10-01 13:00,1,1.532,1.532,1.532,1.532,45
ZKJ15,2014-10-02 09:30,2,1.465,1.465,1.465,1.465,30
ZKJ15,2014-10-02 12:00,2,1.483,1.483,1.483,1.483,2
ZKJ15,2014-10-03 09:30,3,1.515,1.515,1.515,1.515,27
ZKJ15,2014-10-03 11:00,3,1.504,1.505,1.504,1.505,44
ZKJ15,2014-10-03 13:00,3,1.511,1.511,1.511,1.511,20
ZKJ15,2014-10-06 10:00,6,1.516,1.518,1.516,1.518,20
ZKJ15,2014-10-06 11:00,6,1.527,1.527,1.526,1.526,20
ZKJ15,2014-10-06 11:30,6,1.53,1.53,1.53,1.53,4
ZKJ15,2014-10-06 13:00,6,1.535,1.535,1.535,1.535,5
ZKJ15,2014-10-07 08:30,7,1.545,1.546,1.545,1.545,44
ZKJ15,2014-10-07 09:00,7,1.54,1.555,1.54,1.555,78
ZKJ15,2014-10-07 09:30,7,1.541,1.543,1.541,1.543,188
ZKJ15,2014-10-07 10:00,7,1.552,1.557,1.55,1.557,60
ZKJ15,2014-10-07 10:30,7,1.555,1.555,1.555,1.555,6
ZKJ15,2014-10-07 12:00,7,1.55,1.55,1.55,1.55,4
ZKJ15,2014-10-07 13:00,7,1.562,1.562,1.562,1.562,4
ZKJ15,2014-10-07 15:00,7,1.556,1.556,1.556,1.556,20
ZKJ15,2014-10-08 09:00,8,1.57,1.57,1.57,1.57,8
ZKJ15,2014-10-08 09:30,8,1.57,1.57,1.55,1.55,20
ZKJ15,2014-10-08 11:00,8,1.576,1.576,1.575,1.575,20
ZKJ15,2014-10-08 11:30,8,1.57,1.57,1.57,1.57,4
ZKJ15,2014-10-08 13:00,8,1.577,1.584,1.577,1.584,26
ZKJ15,2014-10-08 14:00,8,1.59,1.59,1.59,1.59,32
ZKJ15,2014-10-14 10:00,14,1.589,1.589,1.589,1.589,8
ZKJ15,2014-10-14 12:00,14,1.599,1.599,1.599,1.599,4
ZKJ15,2014-10-16 13:00,16,1.625,1.625,1.625,1.625,20
ZKJ15,2014-10-20 11:30,20,1.617,1.617,1.617,1.617,12
ZKJ15,2014-10-20 12:00,20,1.617,1.617,1.609,1.609,12
ZKJ15,2014-10-20 13:00,20,1.622,1.622,1.622,1.622,10
ZKJ15,2014-10-21 11:30,21,1.625,1.625,1.625,1.625,34
ZKJ15,2014-10-22 12:00,22,1.63,1.631,1.629,1.629,50
ZKJ15,2014-10-22 12:30,22,1.621,1.629,1.621,1.624,30
ZKJ15,2014-10-27 09:00,27,1.575,1.575,1.575,1.575,3
ZKJ15,2014-10-28 12:30,28,1.641,1.643,1.641,1.643,5
ZKJ15,2014-10-29 09:30,29,1.675,1.675,1.675,1.675,4
ZKJ15,2014-10-29 10:00,29,1.65,1.65,1.65,1.65,14
ZKJ15,2014-10-31 03:30,31,1.697,1.7,1.697,1.7,2
ZKJ15,2014-10-31 10:00,31,1.65,1.65,1.65,1.65,1
ZKJ15,2014-11-03 03:30,3,1.632,1.632,1.632,1.632,2
ZKJ15,2014-11-03 13:00,3,1.66,1.66,1.66,1.66,1
ZKJ15,2014-11-05 09:30,5,1.665,1.665,1.665,1.665,2
ZKJ15,2014-11-05 11:30,5,1.67,1.67,1.67,1.67,2
ZKJ15,2014-11-05 12:30,5,1.675,1.685,1.675,1.685,3
ZKJ15,2014-11-05 13:00,5,1.68,1.68,1.68,1.68,2
ZKJ15,2014-11-05 15:30,5,1.69,1.69,1.69,1.69,1
ZKJ15,2014-11-06 09:30,6,1.72,1.722,1.72,1.722,13
ZKJ15,2014-11-06 10:00,6,1.726,1.726,1.726,1.726,11
ZKJ15,2014-11-06 13:00,6,1.7,1.7,1.684,1.684,3
ZKJ15,2014-11-07 09:00,7,1.722,1.722,1.722,1.722,1
ZKJ15,2014-11-07 13:30,7,1.685,1.685,1.685,1.685,1
ZKJ15,2014-11-12 13:00,12,1.735,1.735,1.735,1.735,1
ZKJ15,2014-11-13 09:00,13,1.735,1.735,1.735,1.735,8
ZKJ15,2014-11-13 12:30,13,1.735,1.735,1.735,1.735,2
ZKJ15,2014-11-13 13:00,13,1.735,1.735,1.735,1.735,7
ZKJ15,2014-11-14 09:00,14,1.73,1.73,1.73,1.73,2
ZKJ15,2014-11-14 10:00,14,1.735,1.735,1.734,1.734,2
ZKJ15,2014-11-17 13:00,17,1.743,1.743,1.743,1.743,1
ZKJ15,2014-11-19 09:30,19,1.69,1.69,1.69,1.69,3
ZKJ15,2014-11-19 10:00,19,1.68,1.68,1.68,1.68,7
ZKJ15,2014-11-19 10:30,19,1.67,1.671,1.67,1.67,11
ZKJ15,2014-11-19 12:30,19,1.653,1.653,1.644,1.644,2
ZKJ15,2014-11-19 13:00,19,1.644,1.644,1.63,1.63,3
ZKJ15,2014-11-24 13:00,24,1.716,1.716,1.716,1.716,1
ZKJ15,2014-11-25 10:30,25,1.695,1.695,1.695,1.695,6
ZKJ15,2014-11-26 11:00,26,1.68,1.68,1.68,1.68,3
ZKJ15,2014-12-01 09:30,1,1.644,1.644,1.644,1.644,1
ZKJ15,2014-12-01 10:00,1,1.646,1.647,1.646,1.647,7
ZKJ15,2014-12-04 09:30,4,1.658,1.658,1.658,1.658,5
ZKJ15,2014-12-04 10:00,4,1.66,1.66,1.66,1.66,1
ZKJ15,2014-12-04 10:30,4,1.66,1.66,1.66,1.66,1
ZKJ15,2014-12-04 12:00,4,1.66,1.66,1.66,1.66,3
ZKJ15,2014-12-04 13:00,4,1.652,1.653,1.645,1.645,12
ZKJ15,2014-12-08 11:00,8,1.62,1.62,1.62,1.62,1
ZKJ15,2014-12-08 13:00,8,1.614,1.614,1.614,1.614,1
ZKJ15,2014-12-08 14:00,8,1.619,1.619,1.618,1.619,45
ZKJ15,2014-12-09 08:30,9,1.6,1.6,1.6,1.6,2
ZKJ15,2014-12-09 09:00,9,1.594,1.594,1.594,1.594,2
ZKJ15,2014-12-10 09:30,10,1.596,1.596,1.596,1.596,1
ZKJ15,2014-12-10 11:30,10,1.58,1.58,1.58,1.58,25
ZKJ15,2014-12-11 11:00,11,1.581,1.581,1.581,1.581,1
ZKJ15,2014-12-11 15:00,11,1.596,1.596,1.596,1.596,5
ZKJ15,2014-12-12 08:30,12,1.607,1.607,1.607,1.607,3
ZKJ15,2014-12-12 09:00,12,1.606,1.606,1.605,1.606,12
ZKJ15,2014-12-12 10:00,12,1.606,1.606,1.606,1.606,5
ZKJ15,2014-12-12 12:30,12,1.605,1.605,1.605,1.605,1
ZKJ15,2014-12-12 13:00,12,1.6,1.6,1.6,1.6,15
ZKJ15,2014-12-15 10:30,15,1.579,1.581,1.579,1.581,12
ZKJ15,2014-12-16 13:00,16,1.528,1.528,1.528,1.528,3
ZKJ15,2014-12-17 12:30,17,1.55,1.55,1.55,1.55,12
ZKJ15,2014-12-17 13:00,17,1.55,1.55,1.55,1.55,2
ZKJ15,2014-12-18 05:00,18,1.545,1.545,1.545,1.545,1
ZKJ15,2014-12-18 07:00,18,1.545,1.545,1.545,1.545,6
ZKJ15,2014-12-18 08:00,18,1.54,1.54,1.54,1.54,2
ZKJ15,2014-12-18 13:00,18,1.57,1.57,1.57,1.57,5
ZKJ15,2014-12-18 15:30,18,1.565,1.565,1.565,1.565,1
ZKJ15,2014-12-19 10:30,19,1.553,1.56,1.553,1.56,9
ZKJ15,2014-12-22 08:30,22,1.568,1.568,1.568,1.568,1
ZKJ15,2014-12-22 11:00,22,1.559,1.559,1.559,1.559,4
ZKJ15,2014-12-22 13:00,22,1.568,1.568,1.567,1.567,3
ZKJ15,2014-12-23 11:30,23,1.578,1.578,1.578,1.578,9
ZKJ15,2014-12-30 10:00,30,1.574,1.574,1.574,1.574,3
ZKJ15,2014-12-30 10:30,30,1.574,1.574,1.574,1.574,3
ZKJ15,2014-12-30 11:00,30,1.574,1.574,1.574,1.574,3
ZKJ15,2014-12-30 13:00,30,1.56,1.56,1.56,1.56,1
ZKJ15,2014-12-30 13:30,30,1.571,1.571,1.571,1.571,2
ZKJ15,2014-12-31 13:00,31,1.558,1.558,1.558,1.558,1
ZKJ15,2015-01-05 08:30,5,1.581,1.581,1.581,1.581,1
ZKJ15,2015-01-05 13:00,5,1.572,1.572,1.572,1.572,1
ZKJ15,2015-01-06 08:30,6,1.52,1.52,1.52,1.52,6
ZKJ15,2015-01-06 09:30,6,1.521,1.521,1.521,1.521,2
ZKJ15,2015-01-06 12:00,6,1.506,1.508,1.506,1.506,8
ZKJ15,2015-01-06 12:30,6,1.504,1.504,1.5,1.5,8
ZKJ15,2015-01-07 09:00,7,1.495,1.495,1.495,1.495,2
ZKJ15,2015-01-07 09:30,7,1.479,1.479,1.479,1.479,4
ZKJ15,2015-01-07 11:00,7,1.482,1.491,1.482,1.491,43
ZKJ15,2015-01-07 11:30,7,1.49,1.49,1.49,1.49,12
ZKJ15,2015-01-07 13:30,7,1.482,1.482,1.482,1.482,6
ZKJ15,2015-01-08 12:00,8,1.487,1.487,1.487,1.487,1
ZKJ15,2015-01-08 13:00,8,1.492,1.492,1.485,1.492,19
ZKJ15,2015-01-09 08:30,9,1.498,1.498,1.498,1.498,10
ZKJ15,2015-01-09 09:00,9,1.498,1.498,1.498,1.498,2
ZKJ15,2015-01-09 09:30,9,1.502,1.502,1.502,1.502,10
ZKJ15,2015-01-09 10:30,9,1.498,1.498,1.498,1.498,4
ZKJ15,2015-01-09 11:00,9,1.498,1.498,1.498,1.498,6
ZKJ15,2015-01-09 12:00,9,1.502,1.502,1.502,1.502,2
ZKJ15,2015-01-09 13:30,9,1.506,1.506,1.506,1.506,3
ZKJ15,2015-01-12 09:00,12,1.481,1.481,1.481,1.481,2
ZKJ15,2015-01-12 09:30,12,1.49,1.49,1.49,1.49,2
ZKJ15,2015-01-12 11:00,12,1.51,1.51,1.493,1.493,4
ZKJ15,2015-01-12 12:30,12,1.49,1.49,1.49,1.49,1
ZKJ15,2015-01-13 10:00,13,1.466,1.466,1.46,1.46,11
ZKJ15,2015-01-13 10:30,13,1.465,1.465,1.465,1.465,1
ZKJ15,2015-01-13 12:00,13,1.449,1.45,1.449,1.45,2
ZKJ15,2015-01-13 12:30,13,1.437,1.437,1.433,1.433,7
ZKJ15,2015-01-13 13:00,13,1.44,1.44,1.44,1.44,10
ZKJ15,2015-01-13 14:30,13,1.442,1.442,1.442,1.442,23
ZKJ15,2015-01-14 09:30,14,1.42,1.42,1.42,1.42,1
ZKJ15,2015-01-14 11:30,14,1.36,1.36,1.36,1.36,1
ZKJ15,2015-01-14 12:00,14,1.359,1.359,1.358,1.358,3
ZKJ15,2015-01-14 13:00,14,1.371,1.371,1.371,1.371,2
ZKJ15,2015-01-15 07:30,15,1.368,1.385,1.368,1.381,17
ZKJ15,2015-01-15 08:30,15,1.386,1.386,1.386,1.386,1
ZKJ15,2015-01-15 09:00,15,1.376,1.377,1.376,1.377,2
ZKJ15,2015-01-15 10:30,15,1.35,1.35,1.35,1.35,1
ZKJ15,2015-01-15 11:00,15,1.345,1.345,1.345,1.345,2
ZKJ15,2015-01-15 13:00,15,1.345,1.345,1.345,1.345,1
ZKJ15,2015-01-16 11:00,16,1.368,1.368,1.368,1.368,15
ZKJ15,2015-01-16 11:30,16,1.367,1.368,1.367,1.368,7
ZKJ15,2015-01-16 13:00,16,1.386,1.387,1.386,1.387,9
ZKJ15,2015-01-20 08:30,20,1.378,1.378,1.376,1.378,17
ZKJ15,2015-01-20 09:00,20,1.368,1.368,1.359,1.359,72
ZKJ15,2015-01-20 09:30,20,1.374,1.374,1.374,1.374,1
ZKJ15,2015-01-20 10:00,20,1.391,1.391,1.391,1.391,2
ZKJ15,2015-01-20 10:30,20,1.391,1.391,1.391,1.391,5
ZKJ15,2015-01-20 12:00,20,1.421,1.421,1.421,1.421,1
ZKJ15,2015-01-20 13:00,20,1.415,1.42,1.415,1.42,34
ZKJ15,2015-01-20 13:30,20,1.423,1.423,1.423,1.423,1
ZKJ15,2015-01-21 12:00,21,1.416,1.416,1.416,1.416,2
ZKJ15,2015-01-21 13:00,21,1.419,1.419,1.419,1.419,5
ZKJ15,2015-01-22 09:00,22,1.407,1.407,1.407,1.407,1
ZKJ15,2015-01-22 09:30,22,1.41,1.41,1.41,1.41,3
ZKJ15,2015-01-22 10:00,22,1.401,1.401,1.397,1.397,2
ZKJ15,2015-01-22 11:00,22,1.415,1.422,1.415,1.422,32
ZKJ15,2015-01-22 11:30,22,1.43,1.43,1.43,1.43,1
ZKJ15,2015-01-23 09:30,23,1.465,1.465,1.465,1.465,6
ZKJ15,2015-01-23 10:30,23,1.469,1.469,1.469,1.469,1
ZKJ15,2015-01-23 11:00,23,1.46,1.46,1.46,1.46,1
ZKJ15,2015-01-23 11:30,23,1.46,1.46,1.46,1.46,6
ZKJ15,2015-01-23 12:00,23,1.46,1.46,1.46,1.46,1
ZKJ15,2015-01-23 12:30,23,1.46,1.46,1.46,1.46,3
ZKJ15,2015-01-23 13:00,23,1.46,1.46,1.46,1.46,6
ZKJ15,2015-01-26 08:30,26,1.454,1.454,1.454,1.454,1
ZKJ15,2015-01-26 09:00,26,1.452,1.452,1.452,1.452,5
ZKJ15,2015-01-26 09:30,26,1.45,1.45,1.45,1.45,6
ZKJ15,2015-01-26 10:00,26,1.466,1.466,1.466,1.466,1
ZKJ15,2015-01-26 10:30,26,1.471,1.471,1.471,1.471,1
ZKJ15,2015-01-26 12:00,26,1.466,1.466,1.466,1.466,1
ZKJ15,2015-01-26 13:00,26,1.477,1.477,1.477,1.477,3
ZKJ15,2015-01-27 08:30,27,1.46,1.46,1.46,1.46,4
ZKJ15,2015-01-27 11:30,27,1.455,1.457,1.455,1.457,2
ZKJ15,2015-01-27 12:30,27,1.449,1.449,1.449,1.449,1
ZKJ15,2015-01-27 13:00,27,1.452,1.452,1.45,1.45,2
ZKJ15,2015-01-28 09:30,28,1.41,1.416,1.41,1.416,22
ZKJ15,2015-01-28 11:00,28,1.428,1.428,1.428,1.428,5
ZKJ15,2015-01-28 11:30,28,1.416,1.419,1.416,1.417,9
ZKJ15,2015-01-28 12:00,28,1.415,1.415,1.415,1.415,3
ZKJ15,2015-01-28 13:00,28,1.415,1.415,1.4,1.4,3
ZKJ15,2015-01-28 13:30,28,1.401,1.401,1.401,1.401,1
ZKJ15,2015-01-29 09:00,29,1.381,1.381,1.381,1.381,1
ZKJ15,2015-01-29 09:30,29,1.381,1.381,1.381,1.381,25
ZKJ15,2015-01-29 10:30,29,1.384,1.384,1.381,1.381,5
ZKJ15,2015-01-29 11:00,29,1.382,1.382,1.382,1.382,2
ZKJ15,2015-01-29 11:30,29,1.38,1.389,1.38,1.389,11
ZKJ15,2015-01-29 13:00,29,1.391,1.391,1.391,1.391,2
ZKJ15,2015-01-29 15:30,29,1.415,1.415,1.415,1.415,1
ZKJ15,2015-01-30 08:00,30,1.378,1.378,1.378,1.378,1
ZKJ15,2015-01-30 10:00,30,1.37,1.37,1.37,1.37,5
ZKJ15,2015-01-30 10:30,30,1.372,1.372,1.372,1.372,1
ZKJ15,2015-01-30 11:00,30,1.365,1.378,1.365,1.378,6
ZKJ15,2015-01-30 12:30,30,1.383,1.383,1.383,1.383,1
ZKJ15,2015-01-30 13:00,30,1.387,1.424,1.387,1.42,62
ZKJ15,2015-02-01 17:00,2,1.402,1.402,1.402,1.402,1
ZKJ15,2015-02-02 08:00,2,1.432,1.432,1.424,1.424,2
ZKJ15,2015-02-02 08:30,2,1.416,1.416,1.416,1.416,1
ZKJ15,2015-02-02 09:00,2,1.431,1.431,1.431,1.431,1
ZKJ15,2015-02-02 09:30,2,1.42,1.42,1.42,1.42,7
ZKJ15,2015-02-02 10:00,2,1.417,1.417,1.417,1.417,35
ZKJ15,2015-02-02 10:30,2,1.417,1.417,1.417,1.417,6
ZKJ15,2015-02-02 11:00,2,1.418,1.42,1.418,1.42,23
ZKJ15,2015-02-02 12:00,2,1.417,1.417,1.417,1.417,12
ZKJ15,2015-02-02 13:00,2,1.42,1.422,1.415,1.419,28
ZKJ15,2015-02-02 15:00,2,1.419,1.419,1.419,1.419,3
ZKJ15,2015-02-03 03:30,3,1.42,1.42,1.42,1.42,15
ZKJ15,2015-02-03 07:30,3,1.429,1.429,1.429,1.429,3
ZKJ15,2015-02-03 08:00,3,1.429,1.429,1.429,1.429,10
ZKJ15,2015-02-03 08:30,3,1.435,1.447,1.435,1.447,5
ZKJ15,2015-02-03 09:00,3,1.451,1.451,1.451,1.451,10
ZKJ15,2015-02-03 09:30,3,1.455,1.455,1.455,1.455,1
ZKJ15,2015-02-03 10:00,3,1.448,1.45,1.445,1.447,9
ZKJ15,2015-02-03 10:30,3,1.447,1.455,1.447,1.455,4
ZKJ15,2015-02-03 11:30,3,1.456,1.456,1.456,1.456,2
ZKJ15,2015-02-03 12:30,3,1.477,1.478,1.477,1.478,33
ZKJ15,2015-02-03 13:00,3,1.485,1.485,1.485,1.485,13
ZKJ15,2015-02-03 14:30,3,1.478,1.478,1.477,1.477,7
ZKJ15,2015-02-04 02:00,4,1.485,1.485,1.485,1.485,2
ZKJ15,2015-02-04 02:30,4,1.485,1.485,1.485,1.485,2
ZKJ15,2015-02-04 06:30,4,1.485,1.486,1.485,1.486,6
ZKJ15,2015-02-04 09:30,4,1.466,1.47,1.464,1.47,38
ZKJ15,2015-02-04 10:00,4,1.474,1.474,1.474,1.474,3
ZKJ15,2015-02-04 10:30,4,1.475,1.475,1.475,1.475,7
ZKJ15,2015-02-04 11:30,4,1.47,1.47,1.47,1.47,10
ZKJ15,2015-02-04 12:00,4,1.465,1.472,1.465,1.468,13
ZKJ15,2015-02-04 12:30,4,1.465,1.47,1.465,1.47,23
ZKJ15,2015-02-04 13:30,4,1.451,1.451,1.449,1.45,15
ZKJ15,2015-02-05 07:30,5,1.464,1.464,1.464,1.464,1
ZKJ15,2015-02-05 08:00,5,1.45,1.45,1.449,1.45,3
ZKJ15,2015-02-05 08:30,5,1.445,1.445,1.445,1.445,14
ZKJ15,2015-02-05 09:00,5,1.457,1.457,1.457,1.457,1
ZKJ15,2015-02-05 09:30,5,1.456,1.456,1.456,1.456,2
ZKJ15,2015-02-05 10:00,5,1.454,1.463,1.453,1.453,10
ZKJ15,2015-02-05 10:30,5,1.458,1.465,1.458,1.465,32
ZKJ15,2015-02-05 11:00,5,1.463,1.463,1.46,1.46,7
ZKJ15,2015-02-05 12:00,5,1.454,1.454,1.45,1.45,16
ZKJ15,2015-02-05 12:30,5,1.462,1.462,1.46,1.46,6
ZKJ15,2015-02-05 13:00,5,1.467,1.467,1.462,1.464,26
ZKJ15,2015-02-05 13:30,5,1.464,1.464,1.461,1.461,10
ZKJ15,2015-02-06 09:30,6,1.45,1.45,1.45,1.45,7
ZKJ15,2015-02-06 10:30,6,1.44,1.44,1.437,1.437,11
ZKJ15,2015-02-06 11:00,6,1.441,1.444,1.441,1.444,3
ZKJ15,2015-02-06 12:30,6,1.455,1.461,1.455,1.461,7
ZKJ15,2015-02-06 13:00,6,1.454,1.457,1.454,1.457,8
ZKJ15,2015-02-09 09:30,9,1.465,1.465,1.463,1.463,9
ZKJ15,2015-02-09 10:00,9,1.458,1.464,1.458,1.462,19
ZKJ15,2015-02-09 10:30,9,1.458,1.463,1.457,1.463,15
ZKJ15,2015-02-09 11:00,9,1.464,1.464,1.464,1.464,8
ZKJ15,2015-02-09 11:30,9,1.464,1.465,1.462,1.465,6
ZKJ15,2015-02-09 12:00,9,1.466,1.468,1.466,1.468,18
ZKJ15,2015-02-09 13:00,9,1.475,1.479,1.475,1.478,30
ZKJ15,2015-02-09 15:30,9,1.471,1.471,1.471,1.471,5
ZKJ15,2015-02-09 18:30,10,1.47,1.47,1.47,1.47,1
ZKJ15,2015-02-10 08:30,10,1.465,1.47,1.465,1.47,4
ZKJ15,2015-02-10 09:00,10,1.47,1.47,1.47,1.47,2
ZKJ15,2015-02-10 09:30,10,1.478,1.478,1.478,1.478,1
ZKJ15,2015-02-10 10:00,10,1.47,1.47,1.47,1.47,7
ZKJ15,2015-02-10 10:30,10,1.484,1.484,1.479,1.479,27
ZKJ15,2015-02-10 11:00,10,1.47,1.49,1.466,1.49,38
ZKJ15,2015-02-10 11:30,10,1.485,1.485,1.485,1.485,5
ZKJ15,2015-02-10 12:30,10,1.481,1.481,1.477,1.477,7
ZKJ15,2015-02-10 13:00,10,1.48,1.48,1.48,1.48,4
ZKJ15,2015-02-10 14:30,10,1.478,1.478,1.478,1.478,1
ZKJ15,2015-02-11 09:00,11,1.48,1.48,1.476,1.477,36
ZKJ15,2015-02-11 09:30,11,1.478,1.478,1.465,1.47,48
ZKJ15,2015-02-11 11:00,11,1.465,1.467,1.465,1.467,43
ZKJ15,2015-02-11 11:30,11,1.47,1.47,1.47,1.47,39
ZKJ15,2015-02-11 12:00,11,1.465,1.465,1.465,1.465,31
ZKJ15,2015-02-11 12:30,11,1.465,1.466,1.465,1.465,15
ZKJ15,2015-02-11 13:00,11,1.461,1.466,1.461,1.466,18
ZKJ15,2015-02-11 15:00,11,1.465,1.465,1.465,1.465,2
ZKJ15,2015-02-12 08:00,12,1.46,1.46,1.459,1.459,3
ZKJ15,2015-02-12 08:30,12,1.459,1.459,1.459,1.459,5
ZKJ15,2015-02-12 09:00,12,1.454,1.454,1.454,1.454,2
ZKJ15,2015-02-12 09:30,12,1.445,1.446,1.444,1.444,21
ZKJ15,2015-02-12 10:00,12,1.446,1.452,1.445,1.452,16
ZKJ15,2015-02-12 11:00,12,1.452,1.456,1.452,1.456,7
ZKJ15,2015-02-12 12:30,12,1.455,1.455,1.455,1.455,1
ZKJ15,2015-02-12 13:00,12,1.454,1.456,1.453,1.456,15
ZKJ15,2015-02-12 13:30,12,1.45,1.45,1.45,1.45,1
ZKJ15,2015-02-13 07:30,13,1.449,1.45,1.449,1.45,6
ZKJ15,2015-02-13 08:00,13,1.45,1.45,1.45,1.45,8
ZKJ15,2015-02-13 08:30,13,1.46,1.46,1.46,1.46,1
ZKJ15,2015-02-13 09:00,13,1.45,1.45,1.45,1.45,11
ZKJ15,2015-02-13 09:30,13,1.455,1.455,1.455,1.455,5
ZKJ15,2015-02-13 10:30,13,1.46,1.46,1.46,1.46,1
ZKJ15,2015-02-13 11:00,13,1.46,1.46,1.46,1.46,1
ZKJ15,2015-02-13 13:00,13,1.46,1.46,1.459,1.46,55
ZKJ15,2015-02-13 13:30,13,1.46,1.46,1.46,1.46,15
ZKJ15,2015-02-17 09:00,17,1.47,1.47,1.466,1.466,10
ZKJ15,2015-02-17 11:30,17,1.469,1.469,1.469,1.469,5
ZKJ15,2015-02-17 13:00,17,1.473,1.475,1.47,1.47,9
ZKJ15,2015-02-18 09:00,18,1.47,1.47,1.469,1.469,12
ZKJ15,2015-02-18 09:30,18,1.469,1.469,1.469,1.469,4
ZKJ15,2015-02-18 10:00,18,1.47,1.47,1.466,1.466,8
ZKJ15,2015-02-18 11:00,18,1.462,1.462,1.462,1.462,1
ZKJ15,2015-02-18 12:00,18,1.461,1.461,1.46,1.46,14
ZKJ15,2015-02-18 12:30,18,1.46,1.46,1.46,1.46,1
ZKJ15,2015-02-18 13:00,18,1.46,1.465,1.46,1.463,48
ZKJ15,2015-02-18 15:30,18,1.458,1.458,1.458,1.458,1
ZKJ15,2015-02-19 09:30,19,1.463,1.467,1.463,1.467,4
ZKJ15,2015-02-19 10:00,19,1.471,1.48,1.471,1.48,5
ZKJ15,2015-02-19 10:30,19,1.486,1.486,1.485,1.486,38
ZKJ15,2015-02-19 11:00,19,1.488,1.489,1.488,1.489,3
ZKJ15,2015-02-19 12:00,19,1.48,1.48,1.48,1.48,5
ZKJ15,2015-02-19 13:00,19,1.481,1.481,1.48,1.48,18
ZKJ15,2015-02-19 13:30,19,1.484,1.485,1.484,1.485,10
ZKJ15,2015-02-19 14:30,19,1.482,1.482,1.482,1.482,2
ZKJ15,2015-02-19 15:00,19,1.487,1.487,1.487,1.487,1
ZKJ15,2015-02-20 06:00,20,1.515,1.539,1.51,1.51,24
ZKJ15,2015-02-20 07:30,20,1.5,1.5,1.5,1.5,5
ZKJ15,2015-02-20 08:30,20,1.488,1.488,1.457,1.465,63
ZKJ15,2015-02-20 09:00,20,1.465,1.467,1.465,1.466,6
ZKJ15,2015-02-20 09:30,20,1.464,1.464,1.455,1.456,31
ZKJ15,2015-02-20 10:00,20,1.458,1.463,1.458,1.463,5
ZKJ15,2015-02-20 10:30,20,1.465,1.465,1.464,1.464,4
ZKJ15,2015-02-20 11:00,20,1.467,1.467,1.467,1.467,20
ZKJ15,2015-02-20 12:00,20,1.467,1.467,1.455,1.455,24
ZKJ15,2015-02-20 13:00,20,1.455,1.47,1.452,1.469,19
ZKJ15,2015-02-20 15:00,20,1.464,1.464,1.464,1.464,3
ZKJ15,2015-02-23 08:30,23,1.457,1.459,1.433,1.433,25
ZKJ15,2015-02-23 09:00,23,1.444,1.444,1.42,1.43,12
ZKJ15,2015-02-23 09:30,23,1.424,1.424,1.424,1.424,2
ZKJ15,2015-02-23 10:00,23,1.423,1.426,1.42,1.42,21
ZKJ15,2015-02-23 10:30,23,1.42,1.42,1.399,1.41,21
ZKJ15,2015-02-23 11:00,23,1.41,1.41,1.41,1.41,1
ZKJ15,2015-02-23 13:00,23,1.427,1.427,1.427,1.427,1
ZKJ15,2015-02-24 07:30,24,1.425,1.425,1.425,1.425,1
ZKJ15,2015-02-24 09:00,24,1.42,1.42,1.416,1.42,7
ZKJ15,2015-02-24 09:30,24,1.422,1.422,1.406,1.406,20
ZKJ15,2015-02-24 10:00,24,1.405,1.405,1.405,1.405,4
ZKJ15,2015-02-24 10:30,24,1.402,1.402,1.397,1.4,16
ZKJ15,2015-02-24 11:00,24,1.4,1.413,1.4,1.413,6
ZKJ15,2015-02-24 11:30,24,1.41,1.41,1.41,1.41,2
ZKJ15,2015-02-24 12:00,24,1.412,1.412,1.405,1.405,12
ZKJ15,2015-02-24 12:30,24,1.41,1.41,1.397,1.397,6
ZKJ15,2015-02-24 13:00,24,1.396,1.402,1.396,1.402,9
ZKJ15,2015-02-24 13:30,24,1.403,1.403,1.403,1.403,1
ZKJ15,2015-02-24 14:00,24,1.405,1.405,1.405,1.405,1
ZKJ15,2015-02-25 04:30,25,1.386,1.386,1.386,1.386,1
ZKJ15,2015-02-25 08:30,25,1.4,1.4,1.39,1.391,3
ZKJ15,2015-02-25 09:00,25,1.394,1.394,1.394,1.394,2
ZKJ15,2015-02-25 09:30,25,1.391,1.391,1.378,1.378,39
ZKJ15,2015-02-25 10:00,25,1.376,1.378,1.375,1.378,13
ZKJ15,2015-02-25 11:00,25,1.387,1.391,1.387,1.391,5
ZKJ15,2015-02-25 11:30,25,1.41,1.41,1.382,1.382,5
ZKJ15,2015-02-25 13:00,25,1.391,1.397,1.39,1.39,10
ZKJ15,2015-02-25 13:30,25,1.394,1.394,1.39,1.391,8
ZKJ15,2015-02-25 14:30,25,1.389,1.389,1.389,1.389,11
ZKJ15,2015-02-26 06:00,26,1.392,1.392,1.392,1.392,1
ZKJ15,2015-02-26 08:30,26,1.419,1.419,1.408,1.408,18
ZKJ15,2015-02-26 09:00,26,1.404,1.404,1.4,1.404,8
ZKJ15,2015-02-26 09:30,26,1.4,1.4,1.398,1.398,8
ZKJ15,2015-02-26 10:00,26,1.404,1.404,1.404,1.404,1
ZKJ15,2015-02-26 10:30,26,1.409,1.415,1.409,1.415,29
ZKJ15,2015-02-26 12:00,26,1.411,1.419,1.411,1.419,17
ZKJ15,2015-02-26 12:30,26,1.419,1.424,1.415,1.415,24
ZKJ15,2015-02-26 13:00,26,1.42,1.423,1.416,1.418,37
ZKJ15,2015-02-26 13:30,26,1.42,1.42,1.42,1.42,25
ZKJ15,2015-02-26 14:00,26,1.415,1.418,1.415,1.418,19
ZKJ15,2015-02-27 01:30,27,1.401,1.401,1.401,1.401,1
ZKJ15,2015-02-27 08:30,27,1.418,1.418,1.412,1.412,7
ZKJ15,2015-02-27 09:00,27,1.416,1.44,1.416,1.44,21
ZKJ15,2015-02-27 09:30,27,1.447,1.45,1.447,1.45,11
ZKJ15,2015-02-27 10:00,27,1.445,1.45,1.445,1.45,7
ZKJ15,2015-02-27 10:30,27,1.452,1.456,1.45,1.456,16
ZKJ15,2015-02-27 11:00,27,1.464,1.47,1.464,1.47,3
ZKJ15,2015-02-27 11:30,27,1.478,1.478,1.472,1.472,11
ZKJ15,2015-02-27 12:00,27,1.47,1.47,1.47,1.47,14
ZKJ15,2015-02-27 12:30,27,1.47,1.477,1.468,1.47,156
ZKJ15,2015-02-27 13:00,27,1.47,1.47,1.465,1.465,96
ZKJ15,2015-03-02 08:00,2,1.466,1.475,1.466,1.475,7
ZKJ15,2015-03-02 08:30,2,1.463,1.463,1.463,1.463,8
ZKJ15,2015-03-02 09:00,2,1.465,1.466,1.464,1.464,17
ZKJ15,2015-03-02 10:00,2,1.471,1.475,1.471,1.475,6
ZKJ15,2015-03-02 11:00,2,1.469,1.469,1.461,1.463,52
ZKJ15,2015-03-02 11:30,2,1.463,1.465,1.463,1.465,8
ZKJ15,2015-03-02 12:00,2,1.465,1.465,1.465,1.465,16
ZKJ15,2015-03-02 12:30,2,1.469,1.469,1.469,1.469,10
ZKJ15,2015-03-02 13:00,2,1.472,1.475,1.472,1.475,21
ZKJ15,2015-03-02 13:30,2,1.48,1.529,1.48,1.501,31
ZKJ15,2015-03-02 14:30,2,1.484,1.485,1.484,1.485,3
ZKJ15,2015-03-03 06:30,3,1.494,1.499,1.494,1.499,10
ZKJ15,2015-03-03 07:00,3,1.499,1.499,1.499,1.499,1
ZKJ15,2015-03-03 07:30,3,1.504,1.504,1.504,1.504,7
ZKJ15,2015-03-03 08:30,3,1.485,1.497,1.466,1.497,51
ZKJ15,2015-03-03 09:00,3,1.496,1.502,1.487,1.487,38
ZKJ15,2015-03-03 09:30,3,1.491,1.492,1.485,1.487,61
ZKJ15,2015-03-03 10:00,3,1.49,1.491,1.49,1.491,8
ZKJ15,2015-03-03 10:30,3,1.487,1.494,1.487,1.494,2
ZKJ15,2015-03-03 11:00,3,1.498,1.502,1.498,1.501,8
ZKJ15,2015-03-03 11:30,3,1.496,1.496,1.496,1.496,1
ZKJ15,2015-03-03 13:00,3,1.491,1.494,1.486,1.494,17
ZKJ15,2015-03-03 13:30,3,1.488,1.488,1.488,1.488,22
ZKJ15,2015-03-03 14:00,3,1.488,1.488,1.488,1.488,1
ZKJ15,2015-03-03 19:30,4,1.493,1.493,1.493,1.493,1
ZKJ15,2015-03-04 02:00,4,1.493,1.493,1.493,1.493,4
ZKJ15,2015-03-04 02:30,4,1.505,1.505,1.505,1.505,5
ZKJ15,2015-03-04 05:30,4,1.505,1.505,1.505,1.505,35
ZKJ15,2015-03-04 06:00,4,1.494,1.494,1.493,1.493,7
ZKJ15,2015-03-04 07:00,4,1.493,1.493,1.493,1.493,10
ZKJ15,2015-03-04 07:30,4,1.493,1.493,1.493,1.493,5
ZKJ15,2015-03-04 08:00,4,1.49,1.49,1.49,1.49,3
ZKJ15,2015-03-04 08:30,4,1.485,1.485,1.48,1.48,19
ZKJ15,2015-03-04 09:00,4,1.482,1.482,1.475,1.481,14
ZKJ15,2015-03-04 09:30,4,1.484,1.523,1.484,1.495,78
ZKJ15,2015-03-04 10:00,4,1.499,1.504,1.499,1.504,2
ZKJ15,2015-03-04 11:00,4,1.497,1.526,1.497,1.526,58
ZKJ15,2015-03-04 11:30,4,1.529,1.532,1.519,1.53,32
ZKJ15,2015-03-04 12:00,4,1.515,1.525,1.515,1.517,39
ZKJ15,2015-03-04 12:30,4,1.51,1.519,1.51,1.515,13
ZKJ15,2015-03-04 13:00,4,1.515,1.515,1.508,1.511,22
ZKJ15,2015-03-04 13:30,4,1.511,1.52,1.511,1.52,16
ZKJ15,2015-03-04 14:30,4,1.519,1.519,1.517,1.519,20
ZKJ15,2015-03-04 15:00,4,1.519,1.523,1.519,1.523,9
ZKJ15,2015-03-04 15:30,4,1.522,1.524,1.522,1.524,16
ZKJ15,2015-03-04 19:00,5,1.532,1.54,1.532,1.54,11
ZKJ15,2015-03-04 20:00,5,1.535,1.535,1.53,1.53,4
ZKJ15,2015-03-05 06:00,5,1.517,1.517,1.517,1.517,1
ZKJ15,2015-03-05 06:30,5,1.514,1.514,1.514,1.514,2
ZKJ15,2015-03-05 07:30,5,1.51,1.51,1.51,1.51,3
ZKJ15,2015-03-05 08:30,5,1.51,1.51,1.5,1.508,33
ZKJ15,2015-03-05 09:00,5,1.51,1.518,1.51,1.518,9
ZKJ15,2015-03-05 09:30,5,1.51,1.51,1.505,1.505,18
ZKJ15,2015-03-05 10:00,5,1.515,1.515,1.515,1.515,2
ZKJ15,2015-03-05 10:30,5,1.518,1.518,1.518,1.518,1
ZKJ15,2015-03-05 11:00,5,1.519,1.519,1.519,1.519,1
ZKJ15,2015-03-05 13:00,5,1.51,1.512,1.505,1.505,36
ZKJ15,2015-03-05 14:00,5,1.495,1.495,1.495,1.495,3
ZKJ15,2015-03-05 14:30,5,1.494,1.495,1.49,1.49,45
ZKJ15,2015-03-05 15:00,5,1.485,1.485,1.479,1.479,33
ZKJ15,2015-03-06 07:30,6,1.481,1.481,1.481,1.481,3
ZKJ15,2015-03-06 08:30,6,1.461,1.461,1.452,1.455,16
ZKJ15,2015-03-06 09:00,6,1.459,1.481,1.459,1.473,9
ZKJ15,2015-03-06 09:30,6,1.478,1.478,1.474,1.474,14
ZKJ15,2015-03-06 10:00,6,1.467,1.47,1.466,1.47,17
ZKJ15,2015-03-06 10:30,6,1.456,1.463,1.456,1.46,15
ZKJ15,2015-03-06 11:30,6,1.465,1.465,1.461,1.461,23
ZKJ15,2015-03-06 12:00,6,1.46,1.46,1.456,1.456,9
ZKJ15,2015-03-06 12:30,6,1.455,1.457,1.45,1.457,13
ZKJ15,2015-03-06 13:00,6,1.452,1.461,1.452,1.453,56
ZKJ15,2015-03-06 14:00,6,1.45,1.45,1.446,1.446,9
ZKJ15,2015-03-09 09:00,9,1.452,1.452,1.45,1.45,13
ZKJ15,2015-03-09 09:30,9,1.45,1.45,1.446,1.446,5
ZKJ15,2015-03-09 10:00,9,1.455,1.455,1.455,1.455,7
ZKJ15,2015-03-09 10:30,9,1.459,1.459,1.455,1.455,2
ZKJ15,2015-03-09 11:00,9,1.459,1.459,1.45,1.45,34
ZKJ15,2015-03-09 12:30,9,1.461,1.461,1.461,1.461,1
ZKJ15,2015-03-09 13:00,9,1.469,1.478,1.469,1.47,38
ZKJ15,2015-03-09 14:00,9,1.469,1.469,1.468,1.468,7
ZKJ15,2015-03-09 15:00,9,1.469,1.469,1.467,1.467,5
ZKJ15,2015-03-09 15:30,9,1.474,1.474,1.462,1.462,4
ZKJ15,2015-03-10 08:00,10,1.464,1.465,1.464,1.465,26
ZKJ15,2015-03-10 09:00,10,1.47,1.47,1.464,1.47,10
ZKJ15,2015-03-10 10:00,10,1.461,1.461,1.46,1.46,17
ZKJ15,2015-03-10 11:00,10,1.465,1.47,1.465,1.465,22
ZKJ15,2015-03-10 11:30,10,1.465,1.465,1.465,1.465,6
ZKJ15,2015-03-10 12:30,10,1.464,1.47,1.464,1.47,11
ZKJ15,2015-03-10 13:00,10,1.471,1.472,1.465,1.47,85
ZKJ15,2015-03-10 14:00,10,1.465,1.465,1.465,1.465,9
ZKJ15,2015-03-10 14:30,10,1.465,1.465,1.465,1.465,15
ZKJ15,2015-03-10 15:00,10,1.465,1.465,1.465,1.465,2
ZKJ15,2015-03-10 16:00,10,1.46,1.46,1.46,1.46,4
ZKJ15,2015-03-11 02:30,11,1.473,1.473,1.473,1.473,1
ZKJ15,2015-03-11 08:00,11,1.475,1.475,1.475,1.475,5
ZKJ15,2015-03-11 08:30,11,1.475,1.475,1.471,1.475,12
ZKJ15,2015-03-11 09:00,11,1.475,1.475,1.465,1.465,25
ZKJ15,2015-03-11 09:30,11,1.48,1.485,1.464,1.47,44
ZKJ15,2015-03-11 10:00,11,1.467,1.48,1.467,1.48,14
ZKJ15,2015-03-11 10:30,11,1.48,1.48,1.48,1.48,25
ZKJ15,2015-03-11 11:00,11,1.48,1.483,1.48,1.483,3
ZKJ15,2015-03-11 12:00,11,1.485,1.485,1.485,1.485,3
ZKJ15,2015-03-11 12:30,11,1.486,1.486,1.486,1.486,1
ZKJ15,2015-03-11 13:00,11,1.491,1.492,1.488,1.488,26
ZKJ15,2015-03-11 13:30,11,1.491,1.491,1.491,1.491,5
ZKJ15,2015-03-11 14:00,11,1.49,1.49,1.49,1.49,12
ZKJ15,2015-03-11 14:30,11,1.49,1.493,1.49,1.493,33
ZKJ15,2015-03-11 15:00,11,1.493,1.493,1.493,1.493,7
ZKJ15,2015-03-11 15:30,11,1.493,1.493,1.493,1.493,6
ZKJ15,2015-03-12 03:00,12,1.503,1.504,1.503,1.504,5
ZKJ15,2015-03-12 07:00,12,1.5,1.5,1.49,1.493,8
ZKJ15,2015-03-12 08:00,12,1.493,1.493,1.493,1.493,1
ZKJ15,2015-03-12 08:30,12,1.491,1.491,1.491,1.491,1
ZKJ15,2015-03-12 09:00,12,1.485,1.485,1.485,1.485,1
ZKJ15,2015-03-12 09:30,12,1.489,1.489,1.489,1.489,1
ZKJ15,2015-03-12 10:30,12,1.494,1.497,1.494,1.497,13
ZKJ15,2015-03-12 11:00,12,1.496,1.497,1.496,1.497,3
ZKJ15,2015-03-12 13:00,12,1.495,1.498,1.494,1.495,29
ZKJ15,2015-03-12 13:30,12,1.495,1.495,1.492,1.492,4
ZKJ15,2015-03-12 14:00,12,1.495,1.495,1.495,1.495,4
ZKJ15,2015-03-12 14:30,12,1.495,1.495,1.495,1.495,2
ZKJ15,2015-03-12 15:00,12,1.491,1.494,1.49,1.494,3
ZKJ15,2015-03-13 08:30,13,1.491,1.491,1.465,1.475,26
ZKJ15,2015-03-13 09:00,13,1.472,1.472,1.47,1.47,14
ZKJ15,2015-03-13 09:30,13,1.471,1.472,1.469,1.472,24
ZKJ15,2015-03-13 10:00,13,1.466,1.466,1.463,1.466,54
ZKJ15,2015-03-13 10:30,13,1.464,1.464,1.46,1.46,38
ZKJ15,2015-03-13 11:00,13,1.456,1.456,1.455,1.455,16
ZKJ15,2015-03-13 12:00,13,1.454,1.454,1.454,1.454,4
ZKJ15,2015-03-13 13:00,13,1.452,1.452,1.44,1.444,31
ZKJ15,2015-03-13 13:30,13,1.444,1.444,1.436,1.437,33
ZKJ15,2015-03-15 20:30,16,1.439,1.439,1.439,1.439,5
ZKJ15,2015-03-16 05:00,16,1.444,1.444,1.444,1.444,1
ZKJ15,2015-03-16 05:30,16,1.434,1.434,1.434,1.434,4
ZKJ15,2015-03-16 06:30,16,1.434,1.434,1.434,1.434,1
ZKJ15,2015-03-16 09:00,16,1.444,1.444,1.43,1.434,10
ZKJ15,2015-03-16 09:30,16,1.438,1.438,1.43,1.43,26
ZKJ15,2015-03-16 10:00,16,1.425,1.43,1.425,1.425,29
ZKJ15,2015-03-16 10:30,16,1.425,1.425,1.425,1.425,3
ZKJ15,2015-03-16 11:00,16,1.432,1.432,1.432,1.432,14
ZKJ15,2015-03-16 12:00,16,1.434,1.435,1.433,1.433,3
ZKJ15,2015-03-16 12:30,16,1.432,1.432,1.432,1.432,2
ZKJ15,2015-03-16 13:00,16,1.437,1.44,1.437,1.439,22
ZKJ15,2015-03-16 13:30,16,1.435,1.44,1.435,1.44,22
ZKJ15,2015-03-16 15:00,16,1.444,1.444,1.444,1.444,3
ZKJ15,2015-03-17 08:30,17,1.43,1.43,1.429,1.429,2
ZKJ15,2015-03-17 09:00,17,1.424,1.425,1.424,1.425,6
ZKJ15,2015-03-17 09:30,17,1.422,1.422,1.422,1.422,3
ZKJ15,2015-03-17 10:00,17,1.422,1.422,1.415,1.415,45
ZKJ15,2015-03-17 12:00,17,1.422,1.423,1.42,1.42,10
ZKJ15,2015-03-17 12:30,17,1.42,1.42,1.419,1.419,6
ZKJ15,2015-03-17 13:00,17,1.424,1.424,1.422,1.422,18
ZKJ15,2015-03-17 13:30,17,1.427,1.428,1.427,1.428,2
ZKJ15,2015-03-18 09:30,18,1.437,1.453,1.437,1.44,54
ZKJ15,2015-03-18 10:00,18,1.44,1.44,1.433,1.433,57
ZKJ15,2015-03-18 10:30,18,1.441,1.446,1.441,1.446,14
ZKJ15,2015-03-18 11:00,18,1.442,1.442,1.442,1.442,2
ZKJ15,2015-03-18 11:30,18,1.44,1.44,1.44,1.44,17
ZKJ15,2015-03-18 12:00,18,1.44,1.44,1.44,1.44,33
ZKJ15,2015-03-18 13:00,18,1.442,1.459,1.442,1.459,52
ZKJ15,2015-03-18 13:30,18,1.464,1.464,1.462,1.462,2
ZKJ15,2015-03-18 14:00,18,1.465,1.468,1.465,1.468,11
ZKJ15,2015-03-18 15:00,18,1.47,1.47,1.47,1.47,2
ZKJ15,2015-03-18 15:30,18,1.47,1.47,1.47,1.47,1
ZKJ15,2015-03-18 22:00,19,1.475,1.475,1.475,1.475,20
ZKJ15,2015-03-19 02:00,19,1.502,1.502,1.502,1.502,1
ZKJ15,2015-03-19 09:00,19,1.455,1.455,1.45,1.45,15
ZKJ15,2015-03-19 10:00,19,1.447,1.447,1.445,1.445,3
ZKJ15,2015-03-19 11:00,19,1.445,1.445,1.445,1.445,1
ZKJ15,2015-03-19 13:00,19,1.445,1.449,1.442,1.449,34
ZKJ15,2015-03-19 14:00,19,1.451,1.452,1.451,1.452,18
ZKJ15,2015-03-19 14:30,19,1.451,1.451,1.451,1.451,6
ZKJ15,2015-03-20 07:00,20,1.438,1.44,1.438,1.44,6
ZKJ15,2015-03-20 08:30,20,1.461,1.465,1.461,1.465,9
ZKJ15,2015-03-20 09:30,20,1.47,1.475,1.47,1.47,15
ZKJ15,2015-03-20 10:00,20,1.476,1.476,1.475,1.475,4
ZKJ15,2015-03-20 11:00,20,1.476,1.476,1.476,1.476,4
ZKJ15,2015-03-20 12:00,20,1.479,1.482,1.479,1.482,7
ZKJ15,2015-03-20 12:30,20,1.483,1.49,1.483,1.49,11
ZKJ15,2015-03-20 13:00,20,1.492,1.492,1.489,1.489,20
ZKJ15,2015-03-20 13:30,20,1.485,1.485,1.485,1.485,4
ZKJ15,2015-03-23 08:30,23,1.495,1.514,1.495,1.514,6
ZKJ15,2015-03-23 09:00,23,1.502,1.504,1.502,1.504,5
ZKJ15,2015-03-23 09:30,23,1.502,1.505,1.5,1.505,6
ZKJ15,2015-03-23 10:00,23,1.503,1.508,1.502,1.508,11
ZKJ15,2015-03-23 11:00,23,1.504,1.504,1.504,1.504,1
ZKJ15,2015-03-23 11:30,23,1.508,1.508,1.508,1.508,1
ZKJ15,2015-03-23 12:00,23,1.507,1.508,1.507,1.508,10
ZKJ15,2015-03-23 12:30,23,1.508,1.514,1.508,1.514,30
ZKJ15,2015-03-23 13:00,23,1.512,1.513,1.51,1.51,29
ZKJ15,2015-03-24 08:00,24,1.515,1.515,1.515,1.515,4
ZKJ15,2015-03-24 08:30,24,1.51,1.51,1.51,1.51,9
ZKJ15,2015-03-24 09:00,24,1.515,1.519,1.515,1.519,4
ZKJ15,2015-03-24 10:30,24,1.515,1.515,1.508,1.508,37
ZKJ15,2015-03-24 11:00,24,1.505,1.505,1.504,1.504,2
ZKJ15,2015-03-24 11:30,24,1.505,1.512,1.505,1.512,2
ZKJ15,2015-03-24 12:00,24,1.506,1.506,1.506,1.506,1
ZKJ15,2015-03-24 13:00,24,1.511,1.514,1.506,1.514,48
ZKJ15,2015-03-24 14:30,24,1.515,1.515,1.515,1.515,3
ZKJ15,2015-03-24 15:00,24,1.51,1.51,1.51,1.51,5
ZKJ15,2015-03-24 17:00,25,1.5,1.5,1.5,1.5,1
ZKJ15,2015-03-25 08:00,25,1.5,1.5,1.5,1.5,5
ZKJ15,2015-03-25 08:30,25,1.5,1.5,1.5,1.5,5
ZKJ15,2015-03-25 09:00,25,1.502,1.509,1.502,1.505,28
ZKJ15,2015-03-25 09:30,25,1.502,1.502,1.48,1.486,86
ZKJ15,2015-03-25 10:00,25,1.487,1.492,1.487,1.488,13
ZKJ15,2015-03-25 10:30,25,1.492,1.492,1.492,1.492,3
ZKJ15,2015-03-25 11:00,25,1.497,1.497,1.497,1.497,2
ZKJ15,2015-03-25 11:30,25,1.497,1.498,1.497,1.498,17
ZKJ15,2015-03-25 12:00,25,1.492,1.492,1.492,1.492,2
ZKJ15,2015-03-25 12:30,25,1.493,1.498,1.493,1.495,28
ZKJ15,2015-03-25 13:00,25,1.498,1.502,1.497,1.502,47
ZKJ15,2015-03-25 13:30,25,1.5,1.5,1.5,1.5,5
ZKJ15,2015-03-25 15:00,25,1.497,1.497,1.497,1.497,4
ZKJ15,2015-03-25 15:30,25,1.493,1.493,1.493,1.493,10
ZKJ15,2015-03-26 08:00,26,1.491,1.491,1.491,1.491,1
ZKJ15,2015-03-26 09:00,26,1.492,1.495,1.491,1.495,11
ZKJ15,2015-03-26 09:30,26,1.475,1.484,1.475,1.484,2
ZKJ15,2015-03-26 10:00,26,1.478,1.487,1.478,1.487,13
ZKJ15,2015-03-26 10:30,26,1.49,1.49,1.49,1.49,2
ZKJ15,2015-03-26 11:00,26,1.487,1.487,1.487,1.487,1
ZKJ15,2015-03-26 11:30,26,1.487,1.487,1.487,1.487,2
ZKJ15,2015-03-26 12:00,26,1.484,1.484,1.484,1.484,4
ZKJ15,2015-03-26 12:30,26,1.476,1.485,1.476,1.485,9
ZKJ15,2015-03-26 13:00,26,1.49,1.495,1.486,1.486,20
ZKJ15,2015-03-26 14:30,26,1.488,1.488,1.488,1.488,3
ZKJ15,2015-03-27 08:30,27,1.471,1.471,1.471,1.471,1
ZKJ15,2015-03-27 09:30,27,1.475,1.475,1.475,1.475,1
ZKJ15,2015-03-27 10:30,27,1.485,1.485,1.485,1.485,2
ZKJ15,2015-03-27 11:00,27,1.485,1.485,1.485,1.485,7
ZKJ15,2015-03-27 12:00,27,1.483,1.483,1.483,1.483,2
ZKJ15,2015-03-27 13:00,27,1.49,1.493,1.49,1.492,18
ZKJ15,2015-03-30 08:30,30,1.49,1.49,1.49,1.49,1
ZKJ15,2015-03-30 10:00,30,1.502,1.502,1.502,1.502,1
ZKJ15,2015-03-30 10:30,30,1.525,1.53,1.525,1.53,3
ZKJ15,2015-03-30 11:00,30,1.518,1.518,1.509,1.509,7
ZKJ15,2015-03-30 11:30,30,1.512,1.512,1.512,1.512,5
ZKJ15,2015-03-30 12:30,30,1.52,1.52,1.52,1.52,1
ZKJ15,2015-03-30 13:00,30,1.525,1.529,1.525,1.529,17
ZKJ15,2015-03-31 09:00,31,1.513,1.513,1.513,1.513,4
ZKJ15,2015-03-31 10:00,31,1.533,1.544,1.533,1.544,2
ZKJ15,2015-03-31 10:30,31,1.53,1.546,1.53,1.546,20
ZKJ15,2015-03-31 11:00,31,1.53,1.53,1.472,1.472,57
ZKJ15,2015-03-31 11:30,31,1.496,1.496,1.496,1.496,4
ZKJ15,2015-03-31 12:30,31,1.5,1.5,1.5,1.5,2
ZKJ15,2015-03-31 13:00,31,1.489,1.492,1.479,1.479,16
ZKJ15,2015-04-01 08:30,1,1.485,1.485,1.485,1.485,1
ZKJ15,2015-04-01 09:00,1,1.505,1.505,1.505,1.505,3
ZKJ15,2015-04-01 10:00,1,1.525,1.525,1.525,1.525,5
ZKJ15,2015-04-01 10:30,1,1.549,1.549,1.549,1.549,5
ZKJ15,2015-04-01 11:30,1,1.551,1.555,1.55,1.55,21
ZKJ15,2015-04-01 12:30,1,1.555,1.555,1.555,1.555,6
ZKJ15,2015-04-01 13:00,1,1.554,1.554,1.554,1.554,2
ZKJ15,2015-04-01 14:00,1,1.553,1.553,1.552,1.552,6
ZKJ15,2015-04-02 09:00,2,1.548,1.548,1.548,1.548,9
ZKJ15,2015-04-02 09:30,2,1.548,1.548,1.548,1.548,1
ZKJ15,2015-04-02 11:30,2,1.563,1.563,1.563,1.563,4
ZKJ15,2015-04-05 21:00,6,1.57,1.57,1.57,1.57,1
ZKJ15,2015-04-06 06:00,6,1.57,1.57,1.57,1.57,3
ZKJ15,2015-04-06 07:00,6,1.65,1.65,1.629,1.629,12
ZKJ15,2015-04-06 07:30,6,1.6,1.6,1.6,1.6,7
ZKJ15,2015-04-06 08:00,6,1.59,1.6,1.59,1.6,6
ZKJ15,2015-04-06 09:00,6,1.605,1.605,1.605,1.605,3
ZKJ15,2015-04-06 09:30,6,1.603,1.603,1.603,1.603,2
ZKJ15,2015-04-06 11:00,6,1.618,1.619,1.618,1.619,2
ZKJ15,2015-04-06 11:30,6,1.624,1.63,1.624,1.63,27