ZKK14,2013-06-20 12:30,20,2.05,2.05,2.05,2.05,1
ZKK14,2013-06-20 13:00,20,2.05,2.05,2.05,2.05,3
ZKK14,2013-08-26 08:30,26,1.755,1.755,1.755,1.755,2
ZKK14,2013-08-26 11:00,26,1.792,1.792,1.792,1.792,2
ZKK14,2013-08-26 11:30,26,1.795,1.803,1.795,1.803,2
ZKK14,2013-09-04 10:00,4,1.72,1.72,1.72,1.72,2
ZKK14,2013-09-04 13:00,4,1.732,1.732,1.732,1.732,3
ZKK14,2013-09-04 14:30,4,1.74,1.74,1.74,1.74,1
ZKK14,2013-09-05 11:00,5,1.719,1.719,1.717,1.717,12
ZKK14,2013-09-06 10:30,6,1.724,1.724,1.723,1.724,35
ZKK14,2013-09-13 13:00,13,1.676,1.676,1.667,1.667,35
ZKK14,2013-09-19 12:30,19,1.697,1.698,1.697,1.698,5
ZKK14,2013-09-24 11:00,24,1.66,1.66,1.66,1.66,15
ZKK14,2013-09-24 11:30,24,1.663,1.664,1.661,1.661,7
ZKK14,2013-09-24 13:00,24,1.659,1.659,1.658,1.658,4
ZKK14,2013-09-25 09:30,25,1.676,1.676,1.676,1.676,2
ZKK14,2013-09-26 12:30,26,1.655,1.655,1.655,1.655,1
ZKK14,2013-09-26 13:00,26,1.655,1.655,1.655,1.655,2
ZKK14,2013-10-01 10:30,1,1.647,1.647,1.647,1.647,1
ZKK14,2013-10-10 10:00,10,1.673,1.673,1.673,1.673,1
ZKK14,2013-10-10 14:00,10,1.675,1.675,1.675,1.675,2
ZKK14,2013-10-14 15:30,14,1.655,1.655,1.655,1.655,5
ZKK14,2013-10-17 07:30,17,1.715,1.715,1.715,1.715,3
ZKK14,2013-10-17 09:30,17,1.7,1.701,1.7,1.701,2
ZKK14,2013-10-17 10:30,17,1.702,1.702,1.702,1.702,3
ZKK14,2013-10-17 12:00,17,1.697,1.697,1.697,1.697,1
ZKK14,2013-10-18 09:30,18,1.69,1.69,1.69,1.69,1
ZKK14,2013-10-18 10:00,18,1.697,1.697,1.697,1.697,3
ZKK14,2013-10-21 09:00,21,1.697,1.697,1.696,1.696,3
ZKK14,2013-10-21 12:30,21,1.7,1.7,1.7,1.7,1
ZKK14,2013-10-22 09:30,22,1.693,1.694,1.693,1.694,2
ZKK14,2013-10-22 10:30,22,1.69,1.69,1.69,1.69,1
ZKK14,2013-10-23 11:00,23,1.679,1.679,1.679,1.679,1
ZKK14,2013-10-29 09:30,29,1.655,1.655,1.655,1.655,1
ZKK14,2013-10-30 10:00,30,1.65,1.65,1.65,1.65,10
ZKK14,2013-10-31 13:00,31,1.635,1.635,1.634,1.634,7
ZKK14,2013-11-01 09:30,1,1.644,1.645,1.644,1.645,7
ZKK14,2013-11-01 10:00,1,1.654,1.654,1.654,1.654,2
ZKK14,2013-11-01 10:30,1,1.649,1.649,1.649,1.649,1
ZKK14,2013-11-01 12:00,1,1.64,1.64,1.64,1.64,1
ZKK14,2013-11-05 12:00,5,1.61,1.61,1.61,1.61,16
ZKK14,2013-11-11 09:00,11,1.63,1.636,1.63,1.636,50
ZKK14,2013-11-11 09:30,11,1.64,1.645,1.64,1.645,5
ZKK14,2013-11-12 13:00,12,1.675,1.675,1.675,1.675,1
ZKK14,2013-11-13 11:00,13,1.675,1.675,1.675,1.675,1
ZKK14,2013-11-13 12:00,13,1.671,1.671,1.671,1.671,1
ZKK14,2013-11-14 08:30,14,1.67,1.67,1.67,1.67,10
ZKK14,2013-11-14 10:30,14,1.665,1.665,1.665,1.665,7
ZKK14,2013-11-18 10:00,18,1.632,1.632,1.632,1.632,1
ZKK14,2013-11-18 13:00,18,1.644,1.644,1.644,1.644,2
ZKK14,2013-11-19 08:30,19,1.657,1.657,1.657,1.657,1
ZKK14,2013-11-19 09:30,19,1.627,1.627,1.626,1.626,2
ZKK14,2013-11-19 10:00,19,1.626,1.626,1.626,1.626,2
ZKK14,2013-11-19 12:00,19,1.63,1.63,1.63,1.63,1
ZKK14,2013-11-20 13:00,20,1.672,1.672,1.672,1.672,3
ZKK14,2013-11-21 09:30,21,1.672,1.672,1.672,1.672,3
ZKK14,2013-11-21 10:00,21,1.669,1.674,1.669,1.674,6
ZKK14,2013-11-21 10:30,21,1.669,1.669,1.669,1.669,1
ZKK14,2013-11-21 11:00,21,1.673,1.673,1.673,1.673,1
ZKK14,2013-11-22 10:30,22,1.696,1.696,1.696,1.696,1
ZKK14,2013-11-27 09:30,27,1.637,1.637,1.637,1.637,1
ZKK14,2013-12-04 09:30,4,1.671,1.672,1.671,1.672,26
ZKK14,2013-12-04 12:00,4,1.678,1.678,1.678,1.678,6
ZKK14,2013-12-05 11:30,5,1.711,1.711,1.711,1.711,1
ZKK14,2013-12-06 10:00,6,1.72,1.72,1.719,1.72,6
ZKK14,2013-12-06 11:30,6,1.705,1.705,1.705,1.705,1
ZKK14,2013-12-09 09:00,9,1.722,1.722,1.722,1.722,5
ZKK14,2013-12-09 09:30,9,1.727,1.727,1.722,1.722,16
ZKK14,2013-12-09 10:00,9,1.721,1.721,1.721,1.721,5
ZKK14,2013-12-09 10:30,9,1.722,1.722,1.722,1.722,8
ZKK14,2013-12-09 13:00,9,1.725,1.725,1.725,1.725,1
ZKK14,2013-12-10 09:30,10,1.718,1.728,1.718,1.728,8
ZKK14,2013-12-10 10:00,10,1.714,1.714,1.714,1.714,4
ZKK14,2013-12-11 09:30,11,1.691,1.691,1.67,1.67,30
ZKK14,2013-12-11 10:30,11,1.664,1.665,1.659,1.659,8
ZKK14,2013-12-11 11:30,11,1.665,1.665,1.665,1.665,14
ZKK14,2013-12-11 12:00,11,1.665,1.665,1.665,1.665,1
ZKK14,2013-12-11 12:30,11,1.671,1.675,1.671,1.675,5
ZKK14,2013-12-11 13:00,11,1.665,1.665,1.665,1.665,10
ZKK14,2013-12-12 09:30,12,1.63,1.63,1.63,1.63,4
ZKK14,2013-12-12 10:00,12,1.626,1.626,1.621,1.621,8
ZKK14,2013-12-12 11:30,12,1.622,1.622,1.622,1.622,1
ZKK14,2013-12-12 12:00,12,1.619,1.619,1.615,1.615,2
ZKK14,2013-12-12 13:00,12,1.621,1.622,1.621,1.622,10
ZKK14,2013-12-13 09:30,13,1.61,1.61,1.61,1.61,1
ZKK14,2013-12-13 10:00,13,1.615,1.615,1.607,1.607,9
ZKK14,2013-12-13 10:30,13,1.602,1.602,1.602,1.602,4
ZKK14,2013-12-13 11:00,13,1.595,1.595,1.595,1.595,1
ZKK14,2013-12-16 13:00,16,1.61,1.61,1.61,1.61,1
ZKK14,2013-12-17 09:30,17,1.64,1.64,1.64,1.64,1
ZKK14,2013-12-18 07:30,18,1.658,1.658,1.658,1.658,1
ZKK14,2013-12-18 10:30,18,1.636,1.636,1.636,1.636,1
ZKK14,2013-12-18 12:00,18,1.63,1.63,1.63,1.63,5
ZKK14,2013-12-18 12:30,18,1.64,1.64,1.64,1.64,2
ZKK14,2013-12-18 13:00,18,1.65,1.65,1.65,1.65,2
ZKK14,2013-12-19 11:00,19,1.674,1.674,1.674,1.674,2
ZKK14,2013-12-20 09:00,20,1.715,1.715,1.715,1.715,5
ZKK14,2013-12-20 09:30,20,1.72,1.72,1.72,1.72,1
ZKK14,2013-12-23 13:00,23,1.713,1.713,1.712,1.712,15
ZKK14,2013-12-24 09:00,24,1.728,1.728,1.728,1.728,1
ZKK14,2013-12-26 13:30,26,1.735,1.735,1.735,1.735,16
ZKK14,2013-12-27 11:00,27,1.747,1.747,1.747,1.747,1
ZKK14,2013-12-27 11:30,27,1.747,1.747,1.747,1.747,5
ZKK14,2013-12-27 13:00,27,1.76,1.761,1.76,1.761,3
ZKK14,2013-12-30 02:00,30,1.765,1.765,1.765,1.765,1
ZKK14,2013-12-30 12:30,30,1.735,1.758,1.734,1.758,5
ZKK14,2013-12-31 02:30,31,1.764,1.785,1.764,1.785,2
ZKK14,2013-12-31 09:30,31,1.718,1.718,1.718,1.718,1
ZKK14,2013-12-31 12:30,31,1.733,1.733,1.733,1.733,1
ZKK14,2014-01-02 08:30,2,1.732,1.732,1.732,1.732,2
ZKK14,2014-01-02 10:00,2,1.735,1.735,1.735,1.735,1
ZKK14,2014-01-02 13:30,2,1.74,1.74,1.74,1.74,1
ZKK14,2014-01-03 11:30,3,1.769,1.769,1.765,1.765,8
ZKK14,2014-01-03 12:00,3,1.764,1.764,1.764,1.764,7
ZKK14,2014-01-03 12:30,3,1.767,1.767,1.767,1.767,1
ZKK14,2014-01-03 13:00,3,1.769,1.769,1.769,1.769,3
ZKK14,2014-01-03 14:30,3,1.768,1.768,1.767,1.767,2
ZKK14,2014-01-06 10:30,6,1.794,1.794,1.794,1.794,4
ZKK14,2014-01-06 11:00,6,1.79,1.79,1.79,1.79,2
ZKK14,2014-01-06 12:00,6,1.8,1.8,1.8,1.8,6
ZKK14,2014-01-07 10:00,7,1.844,1.844,1.831,1.831,4
ZKK14,2014-01-08 09:00,8,1.795,1.795,1.795,1.795,1
ZKK14,2014-01-08 09:30,8,1.792,1.792,1.786,1.786,16
ZKK14,2014-01-08 11:00,8,1.793,1.793,1.793,1.793,1
ZKK14,2014-01-09 12:00,9,1.795,1.798,1.79,1.79,20
ZKK14,2014-01-10 08:30,10,1.791,1.791,1.789,1.789,7
ZKK14,2014-01-10 11:00,10,1.786,1.81,1.786,1.81,12
ZKK14,2014-01-10 11:30,10,1.816,1.816,1.816,1.816,15
ZKK14,2014-01-10 12:00,10,1.822,1.822,1.822,1.822,10
ZKK14,2014-01-10 12:30,10,1.811,1.811,1.809,1.809,10
ZKK14,2014-01-10 13:00,10,1.811,1.811,1.804,1.804,13
ZKK14,2014-01-13 10:30,13,1.81,1.81,1.81,1.81,5
ZKK14,2014-01-13 13:00,13,1.811,1.811,1.81,1.81,3
ZKK14,2014-01-13 14:00,13,1.805,1.805,1.805,1.805,4
ZKK14,2014-01-15 09:30,15,1.796,1.796,1.796,1.796,2
ZKK14,2014-01-15 10:00,15,1.794,1.794,1.788,1.788,34
ZKK14,2014-01-15 11:00,15,1.783,1.783,1.78,1.78,11
ZKK14,2014-01-15 11:30,15,1.78,1.78,1.78,1.78,1
ZKK14,2014-01-15 12:00,15,1.768,1.768,1.768,1.768,3
ZKK14,2014-01-15 13:00,15,1.771,1.773,1.77,1.77,22
ZKK14,2014-01-16 09:00,16,1.781,1.781,1.781,1.781,5
ZKK14,2014-01-16 09:30,16,1.781,1.781,1.781,1.781,8
ZKK14,2014-01-16 10:00,16,1.782,1.783,1.78,1.783,6
ZKK14,2014-01-16 12:00,16,1.776,1.778,1.776,1.778,2
ZKK14,2014-01-16 13:00,16,1.78,1.78,1.78,1.78,9
ZKK14,2014-01-16 13:30,16,1.78,1.78,1.78,1.78,2
ZKK14,2014-01-17 01:30,17,1.806,1.806,1.806,1.806,1
ZKK14,2014-01-17 09:00,17,1.778,1.778,1.774,1.774,8
ZKK14,2014-01-17 11:30,17,1.77,1.77,1.77,1.77,6
ZKK14,2014-01-21 08:30,21,1.751,1.751,1.751,1.751,2
ZKK14,2014-01-21 11:30,21,1.75,1.75,1.75,1.75,5
ZKK14,2014-01-21 12:00,21,1.75,1.75,1.746,1.747,25
ZKK14,2014-01-21 12:30,21,1.745,1.745,1.745,1.745,15
ZKK14,2014-01-21 13:00,21,1.755,1.755,1.755,1.755,1
ZKK14,2014-01-22 06:30,22,1.755,1.755,1.755,1.755,4
ZKK14,2014-01-22 11:00,22,1.741,1.741,1.741,1.741,1
ZKK14,2014-01-22 13:00,22,1.75,1.75,1.75,1.75,27
ZKK14,2014-01-22 13:30,22,1.749,1.749,1.749,1.749,1
ZKK14,2014-01-22 14:30,22,1.743,1.743,1.736,1.736,9
ZKK14,2014-01-23 10:00,23,1.728,1.728,1.728,1.728,1
ZKK14,2014-01-23 11:00,23,1.716,1.716,1.715,1.715,10
ZKK14,2014-01-23 12:30,23,1.726,1.726,1.726,1.726,1
ZKK14,2014-01-24 13:00,24,1.707,1.71,1.707,1.71,7
ZKK14,2014-01-27 12:30,27,1.703,1.711,1.697,1.703,78
ZKK14,2014-01-27 13:00,27,1.7,1.708,1.7,1.708,12
ZKK14,2014-01-28 05:00,28,1.7,1.7,1.7,1.7,1
ZKK14,2014-01-28 07:00,28,1.691,1.691,1.691,1.691,1
ZKK14,2014-01-28 10:00,28,1.71,1.71,1.71,1.71,3
ZKK14,2014-01-28 11:00,28,1.739,1.739,1.735,1.735,3
ZKK14,2014-01-28 12:00,28,1.739,1.739,1.739,1.739,1
ZKK14,2014-01-28 13:00,28,1.742,1.742,1.736,1.736,7
ZKK14,2014-01-28 13:30,28,1.736,1.736,1.736,1.736,3
ZKK14,2014-01-29 08:30,29,1.732,1.739,1.732,1.739,5
ZKK14,2014-01-29 09:00,29,1.74,1.74,1.74,1.74,3
ZKK14,2014-01-29 09:30,29,1.75,1.751,1.744,1.745,28
ZKK14,2014-01-29 10:00,29,1.743,1.75,1.741,1.741,63
ZKK14,2014-01-29 10:30,29,1.745,1.745,1.743,1.743,7
ZKK14,2014-01-29 13:00,29,1.757,1.757,1.757,1.757,2
ZKK14,2014-01-30 09:00,30,1.773,1.785,1.773,1.785,3
ZKK14,2014-01-30 09:30,30,1.789,1.793,1.775,1.775,6
ZKK14,2014-01-30 10:30,30,1.771,1.771,1.771,1.771,13
ZKK14,2014-01-30 11:30,30,1.772,1.772,1.771,1.771,14
ZKK14,2014-01-30 12:30,30,1.771,1.778,1.771,1.778,6
ZKK14,2014-01-31 09:00,31,1.776,1.776,1.776,1.776,2
ZKK14,2014-02-04 11:00,4,1.83,1.83,1.83,1.83,4
ZKK14,2014-02-04 11:30,4,1.83,1.83,1.83,1.83,16
ZKK14,2014-02-04 12:00,4,1.827,1.83,1.827,1.829,16
ZKK14,2014-02-04 12:30,4,1.827,1.828,1.827,1.828,5
ZKK14,2014-02-04 13:00,4,1.835,1.835,1.831,1.831,5
ZKK14,2014-02-05 08:00,5,1.829,1.829,1.829,1.829,2
ZKK14,2014-02-05 09:30,5,1.827,1.833,1.827,1.833,4
ZKK14,2014-02-05 11:30,5,1.84,1.84,1.84,1.84,1
ZKK14,2014-02-05 12:30,5,1.842,1.842,1.841,1.841,12
ZKK14,2014-02-05 13:00,5,1.845,1.845,1.845,1.845,2
ZKK14,2014-02-06 08:30,6,1.853,1.853,1.853,1.853,10
ZKK14,2014-02-06 09:30,6,1.853,1.853,1.853,1.853,2
ZKK14,2014-02-06 11:00,6,1.86,1.86,1.86,1.86,10
ZKK14,2014-02-06 12:00,6,1.865,1.865,1.865,1.865,1
ZKK14,2014-02-06 13:00,6,1.865,1.87,1.865,1.87,12
ZKK14,2014-02-07 09:30,7,1.874,1.88,1.874,1.88,6
ZKK14,2014-02-07 12:30,7,1.89,1.89,1.89,1.89,1
ZKK14,2014-02-07 13:00,7,1.9,1.9,1.9,1.9,6
ZKK14,2014-02-10 10:00,10,1.925,1.925,1.925,1.925,1
ZKK14,2014-02-10 10:30,10,1.925,1.925,1.925,1.925,4
ZKK14,2014-02-10 12:00,10,1.919,1.919,1.919,1.919,3
ZKK14,2014-02-10 13:00,10,1.924,1.931,1.924,1.931,11
ZKK14,2014-02-10 15:00,10,1.915,1.915,1.915,1.915,1
ZKK14,2014-02-10 15:30,10,1.915,1.915,1.915,1.915,1
ZKK14,2014-02-11 13:00,11,1.906,1.911,1.906,1.911,7
ZKK14,2014-02-12 10:00,12,1.915,1.915,1.915,1.915,3
ZKK14,2014-02-12 10:30,12,1.915,1.919,1.915,1.919,16
ZKK14,2014-02-12 11:30,12,1.909,1.909,1.909,1.909,1
ZKK14,2014-02-12 12:30,12,1.906,1.906,1.906,1.906,2
ZKK14,2014-02-13 09:00,13,1.926,1.926,1.926,1.926,5
ZKK14,2014-02-13 09:30,13,1.928,1.935,1.928,1.935,7
ZKK14,2014-02-13 10:00,13,1.934,1.938,1.932,1.932,18
ZKK14,2014-02-13 11:00,13,1.93,1.938,1.93,1.938,15
ZKK14,2014-02-13 11:30,13,1.937,1.937,1.937,1.937,11
ZKK14,2014-02-13 12:00,13,1.938,1.94,1.938,1.94,13
ZKK14,2014-02-13 12:30,13,1.94,1.94,1.94,1.94,5
ZKK14,2014-02-13 13:00,13,1.946,1.952,1.946,1.952,6
ZKK14,2014-02-14 09:30,14,1.96,1.979,1.96,1.979,4
ZKK14,2014-02-14 10:00,14,1.978,1.985,1.978,1.985,24
ZKK14,2014-02-14 12:30,14,1.981,1.981,1.98,1.98,10
ZKK14,2014-02-14 13:00,14,1.97,1.978,1.97,1.978,6
ZKK14,2014-02-14 13:30,14,1.985,1.985,1.985,1.985,1
ZKK14,2014-02-18 11:00,18,1.999,2,1.999,2,3
ZKK14,2014-02-18 12:00,18,1.995,1.995,1.994,1.994,13
ZKK14,2014-02-18 12:30,18,2.003,2.003,2.003,2.003,1
ZKK14,2014-02-18 13:00,18,2.01,2.011,2.009,2.009,12
ZKK14,2014-02-19 10:00,19,1.991,1.991,1.991,1.991,2
ZKK14,2014-02-19 11:00,19,1.99,1.991,1.99,1.99,6
ZKK14,2014-02-19 13:00,19,2.011,2.021,2.01,2.021,42
ZKK14,2014-02-19 15:00,19,2.01,2.01,2.01,2.01,8
ZKK14,2014-02-20 08:30,20,2.006,2.006,2.001,2.001,5
ZKK14,2014-02-20 10:30,20,1.997,1.997,1.996,1.997,7
ZKK14,2014-02-20 11:00,20,1.99,1.99,1.987,1.987,5
ZKK14,2014-02-20 11:30,20,1.987,1.992,1.987,1.992,18
ZKK14,2014-02-20 12:00,20,1.993,1.993,1.993,1.993,2
ZKK14,2014-02-20 12:30,20,1.99,1.99,1.989,1.989,24
ZKK14,2014-02-20 13:00,20,1.987,1.99,1.985,1.988,41
ZKK14,2014-02-20 14:30,20,1.988,1.988,1.988,1.988,1
ZKK14,2014-02-21 08:30,21,1.984,1.984,1.984,1.984,5
ZKK14,2014-02-21 09:30,21,1.993,1.993,1.992,1.992,7
ZKK14,2014-02-21 10:00,21,2,2,2,2,2
ZKK14,2014-02-21 11:00,21,1.997,1.997,1.997,1.997,1
ZKK14,2014-02-21 13:00,21,1.992,1.992,1.992,1.992,2
ZKK14,2014-02-24 04:00,24,2.013,2.013,2.009,2.009,8
ZKK14,2014-02-24 06:30,24,2.011,2.011,2.011,2.011,3
ZKK14,2014-02-24 09:00,24,2.005,2.007,2.005,2.007,52
ZKK14,2014-02-24 10:00,24,2.017,2.03,2.017,2.025,60
ZKK14,2014-02-24 10:30,24,2.024,2.024,2.024,2.024,1
ZKK14,2014-02-24 11:00,24,2.035,2.035,2.035,2.035,3
ZKK14,2014-02-24 13:00,24,2.034,2.056,2.034,2.049,69
ZKK14,2014-02-25 08:00,25,2.06,2.08,2.06,2.08,3
ZKK14,2014-02-25 08:30,25,2.065,2.065,2.059,2.059,2
ZKK14,2014-02-25 09:30,25,2.058,2.058,2.055,2.055,7
ZKK14,2014-02-25 10:00,25,2.057,2.057,2.057,2.057,2
ZKK14,2014-02-25 10:30,25,2.063,2.076,2.063,2.076,14
ZKK14,2014-02-25 11:30,25,2.08,2.08,2.08,2.08,2
ZKK14,2014-02-25 12:30,25,2.08,2.082,2.08,2.082,20
ZKK14,2014-02-25 13:00,25,2.09,2.095,2.09,2.095,25
ZKK14,2014-02-26 09:00,26,2.093,2.093,2.072,2.072,13
ZKK14,2014-02-26 09:30,26,2.09,2.115,2.09,2.115,7
ZKK14,2014-02-26 11:00,26,2.099,2.099,2.099,2.099,1
ZKK14,2014-02-26 11:30,26,2.082,2.082,2.082,2.082,6
ZKK14,2014-02-26 12:30,26,2.085,2.085,2.085,2.085,10
ZKK14,2014-02-26 13:00,26,2.089,2.09,2.089,2.09,3
ZKK14,2014-02-27 11:30,27,2.08,2.08,2.08,2.08,1
ZKK14,2014-02-27 13:00,27,2.08,2.087,2.075,2.078,14
ZKK14,2014-02-27 13:30,27,2.08,2.08,2.08,2.08,1
ZKK14,2014-02-27 14:00,27,2.09,2.1,2.09,2.1,22
ZKK14,2014-02-27 15:00,27,2.105,2.105,2.105,2.105,5
ZKK14,2014-02-27 20:30,28,2.11,2.11,2.11,2.11,1
ZKK14,2014-02-27 21:00,28,2.115,2.116,2.115,2.116,6
ZKK14,2014-02-28 04:00,28,2.11,2.11,2.11,2.11,4
ZKK14,2014-02-28 08:00,28,2.121,2.121,2.11,2.11,5
ZKK14,2014-02-28 08:30,28,2.11,2.11,2.1,2.1,22
ZKK14,2014-02-28 09:00,28,2.105,2.105,2.102,2.105,6
ZKK14,2014-02-28 09:30,28,2.105,2.109,2.1,2.105,12
ZKK14,2014-02-28 10:00,28,2.105,2.11,2.105,2.11,6
ZKK14,2014-02-28 10:30,28,2.117,2.117,2.117,2.117,1
ZKK14,2014-02-28 11:00,28,2.125,2.125,2.125,2.125,1
ZKK14,2014-02-28 11:30,28,2.117,2.117,2.117,2.117,1
ZKK14,2014-02-28 12:00,28,2.123,2.123,2.123,2.123,3
ZKK14,2014-02-28 12:30,28,2.152,2.152,2.152,2.152,1
ZKK14,2014-02-28 13:00,28,2.15,2.169,2.15,2.169,17
ZKK14,2014-03-02 19:00,3,2.161,2.18,2.161,2.18,12
ZKK14,2014-03-03 01:00,3,2.185,2.185,2.185,2.185,2
ZKK14,2014-03-03 04:30,3,2.193,2.194,2.193,2.194,5
ZKK14,2014-03-03 08:00,3,2.2,2.2,2.2,2.2,6
ZKK14,2014-03-03 08:30,3,2.2,2.206,2.2,2.206,30
ZKK14,2014-03-03 09:00,3,2.188,2.199,2.185,2.199,8
ZKK14,2014-03-03 09:30,3,2.199,2.2,2.199,2.2,2
ZKK14,2014-03-03 10:00,3,2.188,2.188,2.187,2.187,17
ZKK14,2014-03-03 10:30,3,2.185,2.191,2.185,2.189,16
ZKK14,2014-03-03 11:00,3,2.187,2.187,2.176,2.176,8
ZKK14,2014-03-03 11:30,3,2.184,2.184,2.183,2.183,3
ZKK14,2014-03-03 12:00,3,2.183,2.183,2.175,2.175,6
ZKK14,2014-03-03 12:30,3,2.171,2.174,2.165,2.174,22
ZKK14,2014-03-03 13:00,3,2.175,2.189,2.174,2.189,29
ZKK14,2014-03-03 13:30,3,2.182,2.182,2.182,2.182,1
ZKK14,2014-03-03 15:00,3,2.188,2.188,2.188,2.188,10
ZKK14,2014-03-04 08:30,4,2.167,2.173,2.165,2.169,50
ZKK14,2014-03-04 09:00,4,2.179,2.179,2.179,2.179,3
ZKK14,2014-03-04 09:30,4,2.18,2.18,2.18,2.18,1
ZKK14,2014-03-04 10:00,4,2.179,2.18,2.172,2.172,10
ZKK14,2014-03-04 11:00,4,2.178,2.183,2.178,2.183,15
ZKK14,2014-03-04 11:30,4,2.18,2.18,2.18,2.18,1
ZKK14,2014-03-04 12:00,4,2.195,2.195,2.195,2.195,8
ZKK14,2014-03-04 12:30,4,2.204,2.212,2.204,2.209,4
ZKK14,2014-03-04 13:00,4,2.21,2.219,2.21,2.213,24
ZKK14,2014-03-04 16:00,4,2.22,2.22,2.22,2.22,2
ZKK14,2014-03-05 08:30,5,2.224,2.224,2.22,2.22,12
ZKK14,2014-03-05 09:30,5,2.247,2.247,2.242,2.242,12
ZKK14,2014-03-05 10:30,5,2.23,2.23,2.226,2.23,9
ZKK14,2014-03-05 11:00,5,2.23,2.23,2.225,2.225,6
ZKK14,2014-03-05 11:30,5,2.23,2.23,2.23,2.23,20
ZKK14,2014-03-05 12:30,5,2.232,2.232,2.231,2.231,11
ZKK14,2014-03-05 13:00,5,2.224,2.224,2.224,2.224,1
ZKK14,2014-03-06 07:30,6,2.215,2.215,2.215,2.215,10
ZKK14,2014-03-06 08:00,6,2.22,2.22,2.22,2.22,3
ZKK14,2014-03-06 08:30,6,2.23,2.25,2.23,2.25,3
ZKK14,2014-03-06 09:00,6,2.221,2.224,2.221,2.224,11
ZKK14,2014-03-06 10:00,6,2.224,2.234,2.224,2.234,66
ZKK14,2014-03-06 11:00,6,2.261,2.27,2.261,2.265,12
ZKK14,2014-03-06 11:30,6,2.271,2.279,2.271,2.279,21
ZKK14,2014-03-06 12:00,6,2.28,2.28,2.275,2.275,9
ZKK14,2014-03-06 12:30,6,2.267,2.277,2.266,2.266,13
ZKK14,2014-03-06 13:00,6,2.261,2.261,2.258,2.261,10
ZKK14,2014-03-07 01:30,7,2.238,2.238,2.235,2.235,5
ZKK14,2014-03-07 06:00,7,2.269,2.289,2.269,2.289,12
ZKK14,2014-03-07 08:00,7,2.27,2.27,2.265,2.265,10
ZKK14,2014-03-07 08:30,7,2.28,2.283,2.28,2.283,9
ZKK14,2014-03-07 09:00,7,2.276,2.276,2.263,2.276,75
ZKK14,2014-03-07 10:00,7,2.264,2.265,2.262,2.264,44
ZKK14,2014-03-07 10:30,7,2.241,2.241,2.226,2.226,34
ZKK14,2014-03-07 11:00,7,2.227,2.227,2.22,2.223,27
ZKK14,2014-03-07 11:30,7,2.22,2.22,2.218,2.218,2
ZKK14,2014-03-07 12:00,7,2.218,2.225,2.216,2.225,11
ZKK14,2014-03-07 12:30,7,2.225,2.225,2.224,2.225,6
ZKK14,2014-03-07 13:00,7,2.225,2.226,2.225,2.226,2
ZKK14,2014-03-07 15:00,7,2.21,2.21,2.21,2.21,5
ZKK14,2014-03-07 16:00,7,2.21,2.21,2.21,2.21,6
ZKK14,2014-03-10 03:30,10,2.211,2.211,2.211,2.211,1
ZKK14,2014-03-10 08:00,10,2.206,2.206,2.206,2.206,1
ZKK14,2014-03-10 08:30,10,2.185,2.185,2.176,2.185,26
ZKK14,2014-03-10 09:30,10,2.185,2.199,2.185,2.199,21
ZKK14,2014-03-10 10:00,10,2.199,2.199,2.199,2.199,1
ZKK14,2014-03-10 11:00,10,2.185,2.185,2.185,2.185,6
ZKK14,2014-03-10 11:30,10,2.19,2.19,2.185,2.185,16
ZKK14,2014-03-10 12:30,10,2.186,2.186,2.186,2.186,1
ZKK14,2014-03-10 13:00,10,2.186,2.186,2.186,2.186,2
ZKK14,2014-03-10 15:30,10,2.17,2.17,2.17,2.17,1
ZKK14,2014-03-11 08:30,11,2.191,2.202,2.19,2.19,40
ZKK14,2014-03-11 09:30,11,2.19,2.19,2.19,2.19,1
ZKK14,2014-03-11 10:00,11,2.198,2.2,2.193,2.193,8
ZKK14,2014-03-11 10:30,11,2.191,2.195,2.19,2.19,12
ZKK14,2014-03-11 11:30,11,2.19,2.19,2.19,2.19,5
ZKK14,2014-03-11 12:00,11,2.185,2.185,2.185,2.185,2
ZKK14,2014-03-11 12:30,11,2.19,2.19,2.185,2.19,13
ZKK14,2014-03-11 13:00,11,2.195,2.195,2.19,2.19,6
ZKK14,2014-03-12 07:00,12,2.189,2.189,2.189,2.189,1
ZKK14,2014-03-12 08:00,12,2.214,2.214,2.214,2.214,1
ZKK14,2014-03-12 08:30,12,2.205,2.205,2.205,2.205,10
ZKK14,2014-03-12 09:00,12,2.193,2.193,2.191,2.191,4
ZKK14,2014-03-12 09:30,12,2.216,2.27,2.216,2.27,49
ZKK14,2014-03-12 10:00,12,2.255,2.255,2.252,2.252,9
ZKK14,2014-03-12 11:00,12,2.258,2.259,2.258,2.259,6
ZKK14,2014-03-12 11:30,12,2.271,2.271,2.271,2.271,1
ZKK14,2014-03-12 12:00,12,2.268,2.269,2.268,2.268,9
ZKK14,2014-03-12 13:00,12,2.265,2.271,2.265,2.27,24
ZKK14,2014-03-12 14:00,12,2.275,2.282,2.275,2.282,10
ZKK14,2014-03-13 08:00,13,2.304,2.32,2.304,2.32,2
ZKK14,2014-03-13 08:30,13,2.317,2.317,2.317,2.317,1
ZKK14,2014-03-13 09:30,13,2.298,2.298,2.295,2.297,10
ZKK14,2014-03-13 10:00,13,2.302,2.302,2.302,2.302,1
ZKK14,2014-03-13 10:30,13,2.318,2.33,2.317,2.33,12
ZKK14,2014-03-13 11:00,13,2.33,2.34,2.33,2.34,8
ZKK14,2014-03-13 11:30,13,2.345,2.345,2.328,2.328,7
ZKK14,2014-03-13 12:00,13,2.327,2.327,2.325,2.325,4
ZKK14,2014-03-13 12:30,13,2.314,2.314,2.314,2.314,5
ZKK14,2014-03-13 13:00,13,2.324,2.329,2.324,2.329,20
ZKK14,2014-03-13 13:30,13,2.33,2.333,2.33,2.333,11
ZKK14,2014-03-13 14:30,13,2.344,2.344,2.34,2.34,11
ZKK14,2014-03-14 09:30,14,2.335,2.335,2.32,2.32,22
ZKK14,2014-03-14 10:00,14,2.31,2.31,2.305,2.31,6
ZKK14,2014-03-14 10:30,14,2.3,2.3,2.3,2.3,2
ZKK14,2014-03-14 11:30,14,2.315,2.322,2.315,2.318,3
ZKK14,2014-03-14 12:30,14,2.326,2.326,2.326,2.326,1
ZKK14,2014-03-14 13:00,14,2.328,2.345,2.328,2.33,9
ZKK14,2014-03-17 09:30,17,2.319,2.319,2.319,2.319,1
ZKK14,2014-03-17 10:00,17,2.304,2.304,2.304,2.304,5
ZKK14,2014-03-17 11:30,17,2.312,2.312,2.312,2.312,10
ZKK14,2014-03-17 12:30,17,2.312,2.315,2.312,2.315,5
ZKK14,2014-03-18 08:30,18,2.335,2.344,2.335,2.335,7
ZKK14,2014-03-18 09:00,18,2.345,2.357,2.345,2.357,5
ZKK14,2014-03-18 11:00,18,2.348,2.348,2.348,2.348,1
ZKK14,2014-03-18 11:30,18,2.371,2.371,2.37,2.37,13
ZKK14,2014-03-18 12:00,18,2.385,2.385,2.385,2.385,2
ZKK14,2014-03-18 13:00,18,2.39,2.39,2.39,2.39,2
ZKK14,2014-03-18 13:30,18,2.4,2.41,2.4,2.41,10
ZKK14,2014-03-19 08:00,19,2.402,2.435,2.402,2.435,11
ZKK14,2014-03-19 08:30,19,2.44,2.44,2.439,2.44,26
ZKK14,2014-03-19 09:00,19,2.45,2.45,2.445,2.445,24
ZKK14,2014-03-19 09:30,19,2.445,2.505,2.445,2.5,158
ZKK14,2014-03-19 10:00,19,2.5,2.5,2.49,2.495,31
ZKK14,2014-03-19 10:30,19,2.495,2.495,2.495,2.495,8
ZKK14,2014-03-19 12:00,19,2.485,2.485,2.481,2.481,6
ZKK14,2014-03-19 12:30,19,2.482,2.482,2.482,2.482,1
ZKK14,2014-03-19 13:00,19,2.489,2.492,2.477,2.477,16
ZKK14,2014-03-19 13:30,19,2.483,2.483,2.483,2.483,1
ZKK14,2014-03-19 14:00,19,2.485,2.485,2.485,2.485,10
ZKK14,2014-03-19 14:30,19,2.492,2.492,2.492,2.492,5
ZKK14,2014-03-19 23:30,20,2.49,2.49,2.49,2.49,1
ZKK14,2014-03-20 00:30,20,2.474,2.474,2.474,2.474,1
ZKK14,2014-03-20 07:00,20,2.487,2.487,2.485,2.485,8
ZKK14,2014-03-20 07:30,20,2.5,2.5,2.5,2.5,15
ZKK14,2014-03-20 08:00,20,2.5,2.5,2.5,2.5,1
ZKK14,2014-03-20 08:30,20,2.508,2.519,2.493,2.493,17
ZKK14,2014-03-20 09:00,20,2.512,2.558,2.509,2.558,33
ZKK14,2014-03-20 09:30,20,2.55,2.559,2.55,2.558,7
ZKK14,2014-03-20 10:00,20,2.546,2.556,2.54,2.556,13
ZKK14,2014-03-20 10:30,20,2.556,2.556,2.54,2.54,10
ZKK14,2014-03-20 11:00,20,2.545,2.545,2.545,2.545,1
ZKK14,2014-03-20 11:30,20,2.542,2.542,2.542,2.542,1
ZKK14,2014-03-20 12:00,20,2.539,2.54,2.538,2.54,6
ZKK14,2014-03-20 12:30,20,2.533,2.533,2.527,2.529,17
ZKK14,2014-03-20 13:00,20,2.518,2.543,2.518,2.54,20
ZKK14,2014-03-20 13:30,20,2.541,2.541,2.54,2.54,5
ZKK14,2014-03-20 14:00,20,2.541,2.547,2.541,2.547,5
ZKK14,2014-03-20 14:30,20,2.548,2.549,2.548,2.549,2
ZKK14,2014-03-21 08:00,21,2.567,2.567,2.567,2.567,2
ZKK14,2014-03-21 08:30,21,2.567,2.567,2.549,2.55,9
ZKK14,2014-03-21 09:00,21,2.545,2.55,2.545,2.55,8
ZKK14,2014-03-21 09:30,21,2.542,2.542,2.542,2.542,10
ZKK14,2014-03-21 10:00,21,2.535,2.535,2.535,2.535,1
ZKK14,2014-03-21 10:30,21,2.542,2.549,2.542,2.549,15
ZKK14,2014-03-21 12:00,21,2.545,2.545,2.543,2.543,4
ZKK14,2014-03-21 12:30,21,2.548,2.552,2.548,2.552,2
ZKK14,2014-03-21 13:00,21,2.553,2.567,2.547,2.56,25
ZKK14,2014-03-24 04:00,24,2.6,2.6,2.6,2.6,1
ZKK14,2014-03-24 07:00,24,2.6,2.6,2.6,2.6,1
ZKK14,2014-03-24 08:30,24,2.65,2.65,2.64,2.649,26
ZKK14,2014-03-24 09:00,24,2.65,2.65,2.64,2.64,24
ZKK14,2014-03-24 09:30,24,2.65,2.667,2.634,2.662,33
ZKK14,2014-03-24 10:00,24,2.668,2.698,2.668,2.698,10
ZKK14,2014-03-24 10:30,24,2.689,2.714,2.685,2.705,70
ZKK14,2014-03-24 11:00,24,2.695,2.695,2.69,2.69,11
ZKK14,2014-03-24 11:30,24,2.69,2.69,2.685,2.685,3
ZKK14,2014-03-24 12:30,24,2.682,2.682,2.65,2.67,48
ZKK14,2014-03-24 13:00,24,2.655,2.67,2.655,2.655,62
ZKK14,2014-03-24 13:30,24,2.655,2.655,2.655,2.655,3
ZKK14,2014-03-24 14:00,24,2.655,2.655,2.655,2.655,6
ZKK14,2014-03-24 16:00,24,2.645,2.645,2.645,2.645,1
ZKK14,2014-03-25 07:00,25,2.668,2.668,2.667,2.667,2
ZKK14,2014-03-25 08:00,25,2.684,2.685,2.684,2.685,5
ZKK14,2014-03-25 09:00,25,2.669,2.67,2.631,2.635,61
ZKK14,2014-03-25 09:30,25,2.631,2.639,2.625,2.625,25
ZKK14,2014-03-25 10:00,25,2.635,2.639,2.625,2.63,56
ZKK14,2014-03-25 10:30,25,2.635,2.639,2.632,2.639,27
ZKK14,2014-03-25 11:00,25,2.636,2.639,2.635,2.639,6
ZKK14,2014-03-25 12:30,25,2.638,2.649,2.638,2.649,21
ZKK14,2014-03-25 13:00,25,2.643,2.647,2.64,2.647,24
ZKK14,2014-03-25 13:30,25,2.638,2.638,2.638,2.638,3
ZKK14,2014-03-26 08:30,26,2.627,2.627,2.587,2.59,33
ZKK14,2014-03-26 09:00,26,2.587,2.603,2.585,2.603,33
ZKK14,2014-03-26 09:30,26,2.605,2.614,2.591,2.591,87
ZKK14,2014-03-26 10:00,26,2.59,2.59,2.585,2.585,11
ZKK14,2014-03-26 10:30,26,2.591,2.592,2.591,2.592,11
ZKK14,2014-03-26 11:00,26,2.592,2.592,2.592,2.592,1
ZKK14,2014-03-26 11:30,26,2.586,2.586,2.576,2.576,13
ZKK14,2014-03-26 12:00,26,2.568,2.58,2.568,2.568,14
ZKK14,2014-03-26 12:30,26,2.584,2.585,2.584,2.585,2
ZKK14,2014-03-26 13:00,26,2.571,2.578,2.57,2.575,31
ZKK14,2014-03-26 13:30,26,2.575,2.575,2.57,2.57,6
ZKK14,2014-03-26 14:00,26,2.561,2.561,2.56,2.56,6
ZKK14,2014-03-27 06:30,27,2.54,2.54,2.54,2.54,1
ZKK14,2014-03-27 07:30,27,2.544,2.565,2.544,2.565,27
ZKK14,2014-03-27 08:00,27,2.569,2.569,2.56,2.56,4
ZKK14,2014-03-27 08:30,27,2.555,2.568,2.554,2.56,17
ZKK14,2014-03-27 09:00,27,2.569,2.589,2.569,2.57,49
ZKK14,2014-03-27 09:30,27,2.588,2.588,2.57,2.58,37
ZKK14,2014-03-27 10:00,27,2.578,2.578,2.563,2.566,16
ZKK14,2014-03-27 10:30,27,2.564,2.564,2.553,2.553,27
ZKK14,2014-03-27 11:00,27,2.548,2.55,2.537,2.537,11
ZKK14,2014-03-27 11:30,27,2.537,2.54,2.518,2.533,23
ZKK14,2014-03-27 12:00,27,2.534,2.534,2.522,2.53,12
ZKK14,2014-03-27 12:30,27,2.53,2.536,2.53,2.536,7
ZKK14,2014-03-27 13:00,27,2.542,2.542,2.531,2.541,14
ZKK14,2014-03-27 13:30,27,2.541,2.542,2.529,2.529,3
ZKK14,2014-03-27 14:00,27,2.55,2.55,2.55,2.55,3
ZKK14,2014-03-28 05:00,28,2.54,2.54,2.54,2.54,2
ZKK14,2014-03-28 07:00,28,2.55,2.55,2.55,2.55,25
ZKK14,2014-03-28 07:30,28,2.572,2.572,2.572,2.572,16
ZKK14,2014-03-28 08:00,28,2.578,2.584,2.574,2.584,22
ZKK14,2014-03-28 08:30,28,2.584,2.616,2.584,2.616,71
ZKK14,2014-03-28 09:00,28,2.616,2.629,2.616,2.629,13
ZKK14,2014-03-28 09:30,28,2.609,2.625,2.602,2.61,27
ZKK14,2014-03-28 10:00,28,2.605,2.605,2.59,2.59,5
ZKK14,2014-03-28 10:30,28,2.591,2.591,2.591,2.591,2
ZKK14,2014-03-28 11:00,28,2.605,2.605,2.605,2.605,2
ZKK14,2014-03-28 11:30,28,2.605,2.605,2.605,2.605,2
ZKK14,2014-03-28 12:00,28,2.601,2.601,2.601,2.601,5
ZKK14,2014-03-28 12:30,28,2.606,2.612,2.606,2.611,10
ZKK14,2014-03-28 13:00,28,2.61,2.61,2.603,2.61,20
ZKK14,2014-03-28 13:30,28,2.615,2.615,2.612,2.614,17
ZKK14,2014-03-31 07:30,31,2.62,2.62,2.61,2.61,5
ZKK14,2014-03-31 08:00,31,2.619,2.647,2.619,2.647,12
ZKK14,2014-03-31 08:30,31,2.64,2.65,2.639,2.65,28
ZKK14,2014-03-31 09:00,31,2.64,2.642,2.637,2.642,17
ZKK14,2014-03-31 09:30,31,2.63,2.63,2.629,2.629,4
ZKK14,2014-03-31 10:00,31,2.637,2.637,2.637,2.637,1
ZKK14,2014-03-31 10:30,31,2.627,2.627,2.6,2.6,40
ZKK14,2014-03-31 11:00,31,2.637,2.675,2.637,2.675,49
ZKK14,2014-03-31 11:30,31,2.677,2.682,2.677,2.682,3
ZKK14,2014-03-31 12:00,31,2.68,2.68,2.68,2.68,5
ZKK14,2014-03-31 12:30,31,2.685,2.716,2.685,2.71,38
ZKK14,2014-03-31 13:00,31,2.71,2.715,2.69,2.714,107
ZKK14,2014-03-31 13:30,31,2.744,2.744,2.741,2.741,7
ZKK14,2014-04-01 08:00,1,2.791,2.845,2.791,2.833,92
ZKK14,2014-04-01 08:30,1,2.833,2.838,2.805,2.811,115
ZKK14,2014-04-01 09:00,1,2.8,2.807,2.76,2.807,28
ZKK14,2014-04-01 09:30,1,2.795,2.826,2.795,2.806,53
ZKK14,2014-04-01 10:00,1,2.805,2.826,2.805,2.826,16
ZKK14,2014-04-01 10:30,1,2.826,2.84,2.807,2.807,48
ZKK14,2014-04-01 11:00,1,2.83,2.831,2.82,2.82,32
ZKK14,2014-04-01 11:30,1,2.82,2.82,2.8,2.8,16
ZKK14,2014-04-01 12:00,1,2.789,2.789,2.779,2.78,28
ZKK14,2014-04-01 12:30,1,2.779,2.78,2.776,2.776,6
ZKK14,2014-04-01 13:00,1,2.787,2.8,2.78,2.8,23
ZKK14,2014-04-01 13:30,1,2.782,2.782,2.782,2.782,1
ZKK14,2014-04-01 14:00,1,2.791,2.791,2.776,2.776,2
ZKK14,2014-04-01 14:30,1,2.76,2.76,2.76,2.76,2
ZKK14,2014-04-01 21:30,2,2.765,2.765,2.765,2.765,2
ZKK14,2014-04-01 23:30,2,2.74,2.74,2.74,2.74,1
ZKK14,2014-04-02 05:00,2,2.739,2.739,2.739,2.739,1
ZKK14,2014-04-02 08:00,2,2.71,2.71,2.71,2.71,1
ZKK14,2014-04-02 09:00,2,2.705,2.705,2.671,2.685,49
ZKK14,2014-04-02 09:30,2,2.68,2.68,2.55,2.603,46
ZKK14,2014-04-02 10:00,2,2.595,2.595,2.595,2.595,2
ZKK14,2014-04-02 10:30,2,2.597,2.6,2.566,2.566,44
ZKK14,2014-04-02 11:00,2,2.579,2.579,2.576,2.576,2
ZKK14,2014-04-02 11:30,2,2.58,2.58,2.58,2.58,5
ZKK14,2014-04-02 12:00,2,2.542,2.542,2.54,2.54,2
ZKK14,2014-04-02 12:30,2,2.54,2.54,2.495,2.51,53
ZKK14,2014-04-02 13:00,2,2.529,2.529,2.488,2.488,34
ZKK14,2014-04-02 13:30,2,2.488,2.488,2.488,2.488,1
ZKK14,2014-04-02 14:00,2,2.488,2.488,2.488,2.488,1
ZKK14,2014-04-02 19:30,3,2.488,2.498,2.488,2.498,20
ZKK14,2014-04-02 21:30,3,2.495,2.498,2.495,2.498,6
ZKK14,2014-04-02 22:00,3,2.498,2.498,2.497,2.497,11
ZKK14,2014-04-02 23:00,3,2.497,2.497,2.497,2.497,8
ZKK14,2014-04-03 04:00,3,2.489,2.489,2.489,2.489,1
ZKK14,2014-04-03 04:30,3,2.479,2.479,2.469,2.469,2
ZKK14,2014-04-03 06:00,3,2.465,2.465,2.465,2.465,1
ZKK14,2014-04-03 07:00,3,2.479,2.48,2.47,2.47,21
ZKK14,2014-04-03 07:30,3,2.47,2.48,2.47,2.47,17
ZKK14,2014-04-03 08:00,3,2.465,2.465,2.376,2.39,51
ZKK14,2014-04-03 08:30,3,2.388,2.388,2.32,2.32,32
ZKK14,2014-04-03 09:00,3,2.35,2.362,2.31,2.31,80
ZKK14,2014-04-03 09:30,3,2.315,2.315,2.27,2.28,16
ZKK14,2014-04-03 10:00,3,2.255,2.305,2.25,2.301,40
ZKK14,2014-04-03 10:30,3,2.305,2.371,2.305,2.371,79
ZKK14,2014-04-03 11:00,3,2.371,2.379,2.371,2.378,10
ZKK14,2014-04-03 11:30,3,2.342,2.342,2.342,2.342,2
ZKK14,2014-04-03 12:00,3,2.317,2.317,2.271,2.271,10
ZKK14,2014-04-03 12:30,3,2.271,2.3,2.271,2.3,39
ZKK14,2014-04-03 13:00,3,2.288,2.329,2.288,2.329,35
ZKK14,2014-04-03 14:30,3,2.306,2.306,2.306,2.306,1
ZKK14,2014-04-04 08:30,4,2.36,2.395,2.36,2.395,46
ZKK14,2014-04-04 09:00,4,2.406,2.42,2.4,2.4,4
ZKK14,2014-04-04 09:30,4,2.413,2.413,2.375,2.375,7
ZKK14,2014-04-04 10:00,4,2.372,2.373,2.36,2.364,21
ZKK14,2014-04-04 10:30,4,2.372,2.38,2.363,2.363,9
ZKK14,2014-04-04 11:30,4,2.369,2.398,2.369,2.398,25
ZKK14,2014-04-04 12:00,4,2.401,2.401,2.401,2.401,1
ZKK14,2014-04-04 12:30,4,2.4,2.4,2.4,2.4,1
ZKK14,2014-04-04 13:00,4,2.4,2.409,2.4,2.4,31
ZKK14,2014-04-04 13:30,4,2.395,2.395,2.395,2.395,1
ZKK14,2014-04-04 14:00,4,2.4,2.4,2.4,2.4,5
ZKK14,2014-04-04 15:30,4,2.405,2.418,2.405,2.417,15
ZKK14,2014-04-07 05:30,7,2.433,2.433,2.433,2.433,1
ZKK14,2014-04-07 06:00,7,2.45,2.45,2.45,2.45,6
ZKK14,2014-04-07 06:30,7,2.45,2.458,2.45,2.458,8
ZKK14,2014-04-07 08:00,7,2.455,2.46,2.455,2.46,7
ZKK14,2014-04-07 08:30,7,2.453,2.462,2.444,2.445,9
ZKK14,2014-04-07 09:00,7,2.435,2.435,2.434,2.434,7
ZKK14,2014-04-07 09:30,7,2.444,2.444,2.427,2.439,9
ZKK14,2014-04-07 10:00,7,2.429,2.434,2.419,2.419,10
ZKK14,2014-04-07 10:30,7,2.416,2.416,2.395,2.407,28
ZKK14,2014-04-07 11:30,7,2.393,2.393,2.393,2.393,1
ZKK14,2014-04-07 12:00,7,2.388,2.388,2.38,2.38,10
ZKK14,2014-04-07 12:30,7,2.38,2.38,2.35,2.36,26
ZKK14,2014-04-07 13:00,7,2.354,2.364,2.34,2.349,73
ZKK14,2014-04-07 13:30,7,2.336,2.336,2.32,2.32,16
ZKK14,2014-04-07 14:00,7,2.322,2.322,2.309,2.31,22
ZKK14,2014-04-07 14:30,7,2.297,2.297,2.285,2.289,5
ZKK14,2014-04-08 07:00,8,2.301,2.301,2.301,2.301,3
ZKK14,2014-04-08 08:00,8,2.29,2.29,2.273,2.273,29
ZKK14,2014-04-08 08:30,8,2.27,2.28,2.263,2.268,20
ZKK14,2014-04-08 09:00,8,2.276,2.276,2.222,2.222,44
ZKK14,2014-04-08 09:30,8,2.215,2.252,2.189,2.25,89
ZKK14,2014-04-08 10:00,8,2.242,2.242,2.2,2.2,32
ZKK14,2014-04-08 10:30,8,2.195,2.2,2.18,2.2,38
ZKK14,2014-04-08 11:00,8,2.2,2.2,2.19,2.19,6
ZKK14,2014-04-08 11:30,8,2.196,2.22,2.196,2.22,51
ZKK14,2014-04-08 12:00,8,2.22,2.28,2.22,2.28,71
ZKK14,2014-04-08 12:30,8,2.28,2.287,2.28,2.285,33
ZKK14,2014-04-08 13:00,8,2.285,2.29,2.276,2.29,32
ZKK14,2014-04-08 15:00,8,2.29,2.29,2.29,2.29,1
ZKK14,2014-04-08 15:30,8,2.27,2.27,2.27,2.27,1
ZKK14,2014-04-08 17:00,9,2.33,2.33,2.33,2.33,1
ZKK14,2014-04-08 17:30,9,2.28,2.3,2.28,2.3,8
ZKK14,2014-04-09 08:30,9,2.31,2.31,2.29,2.299,29
ZKK14,2014-04-09 09:30,9,2.299,2.325,2.298,2.303,25
ZKK14,2014-04-09 10:30,9,2.29,2.294,2.29,2.294,7
ZKK14,2014-04-09 11:00,9,2.3,2.3,2.269,2.281,45
ZKK14,2014-04-09 13:00,9,2.285,2.288,2.27,2.279,30
ZKK14,2014-04-09 14:00,9,2.298,2.299,2.298,2.299,2
ZKK14,2014-04-09 14:30,9,2.299,2.3,2.299,2.3,4
ZKK14,2014-04-10 08:00,10,2.36,2.36,2.36,2.36,2
ZKK14,2014-04-10 08:30,10,2.344,2.35,2.344,2.344,6
ZKK14,2014-04-10 09:00,10,2.345,2.35,2.343,2.35,4
ZKK14,2014-04-10 09:30,10,2.35,2.35,2.35,2.35,14
ZKK14,2014-04-10 10:00,10,2.36,2.371,2.36,2.371,16
ZKK14,2014-04-10 10:30,10,2.36,2.365,2.36,2.365,9
ZKK14,2014-04-10 11:00,10,2.365,2.365,2.365,2.365,6
ZKK14,2014-04-10 12:30,10,2.366,2.366,2.366,2.366,1
ZKK14,2014-04-10 13:00,10,2.377,2.402,2.377,2.385,55
ZKK14,2014-04-10 13:30,10,2.385,2.398,2.385,2.393,4
ZKK14,2014-04-10 14:00,10,2.4,2.4,2.4,2.4,7
ZKK14,2014-04-11 04:30,11,2.407,2.407,2.407,2.407,1
ZKK14,2014-04-11 08:30,11,2.414,2.414,2.414,2.414,5
ZKK14,2014-04-11 09:00,11,2.412,2.429,2.412,2.429,20
ZKK14,2014-04-11 10:00,11,2.429,2.429,2.414,2.418,17
ZKK14,2014-04-11 10:30,11,2.41,2.41,2.41,2.41,6
ZKK14,2014-04-11 11:00,11,2.41,2.41,2.4,2.401,9
ZKK14,2014-04-11 11:30,11,2.4,2.418,2.4,2.418,7
ZKK14,2014-04-11 12:00,11,2.401,2.401,2.401,2.401,7
ZKK14,2014-04-11 12:30,11,2.405,2.405,2.38,2.384,70
ZKK14,2014-04-11 13:00,11,2.381,2.39,2.38,2.38,9
ZKK14,2014-04-11 13:30,11,2.355,2.357,2.35,2.357,7
ZKK14,2014-04-11 14:00,11,2.362,2.375,2.362,2.362,10
ZKK14,2014-04-14 08:00,14,2.39,2.39,2.37,2.37,26
ZKK14,2014-04-14 08:30,14,2.37,2.37,2.35,2.35,33
ZKK14,2014-04-14 09:00,14,2.35,2.36,2.35,2.36,6
ZKK14,2014-04-14 09:30,14,2.36,2.39,2.36,2.39,8
ZKK14,2014-04-14 10:00,14,2.36,2.36,2.35,2.35,13
ZKK14,2014-04-14 11:00,14,2.355,2.355,2.35,2.353,20
ZKK14,2014-04-14 11:30,14,2.343,2.343,2.34,2.34,16
ZKK14,2014-04-14 12:00,14,2.342,2.342,2.342,2.342,1
ZKK14,2014-04-14 12:30,14,2.343,2.343,2.335,2.335,3
ZKK14,2014-04-14 13:00,14,2.343,2.345,2.322,2.322,17
ZKK14,2014-04-14 13:30,14,2.323,2.327,2.323,2.327,4
ZKK14,2014-04-14 14:00,14,2.322,2.331,2.322,2.331,2
ZKK14,2014-04-15 08:30,15,2.287,2.287,2.287,2.287,1
ZKK14,2014-04-15 09:00,15,2.275,2.279,2.275,2.279,3
ZKK14,2014-04-15 09:30,15,2.263,2.263,2.261,2.261,4
ZKK14,2014-04-15 11:00,15,2.265,2.265,2.265,2.265,6
ZKK14,2014-04-15 12:00,15,2.262,2.262,2.261,2.261,8
ZKK14,2014-04-15 13:00,15,2.272,2.272,2.254,2.262,12
ZKK14,2014-04-15 14:00,15,2.248,2.248,2.247,2.247,6
ZKK14,2014-04-15 15:00,15,2.247,2.247,2.247,2.247,1
ZKK14,2014-04-16 09:00,16,2.222,2.222,2.14,2.2,15
ZKK14,2014-04-16 09:30,16,2.2,2.217,2.162,2.17,24
ZKK14,2014-04-16 10:00,16,2.161,2.161,2.13,2.13,4
ZKK14,2014-04-16 10:30,16,2.15,2.15,2.12,2.12,7
ZKK14,2014-04-16 11:00,16,2.13,2.14,2.13,2.14,6
ZKK14,2014-04-16 11:30,16,2.145,2.173,2.145,2.173,4
ZKK14,2014-04-16 13:00,16,2.171,2.173,2.151,2.151,26
ZKK14,2014-04-16 14:30,16,2.18,2.18,2.18,2.18,1
ZKK14,2014-04-16 15:00,16,2.18,2.18,2.18,2.18,4
ZKK14,2014-04-17 07:00,17,2.191,2.191,2.191,2.191,3
ZKK14,2014-04-17 08:00,17,2.195,2.2,2.195,2.2,30
ZKK14,2014-04-17 08:30,17,2.188,2.188,2.173,2.173,20
ZKK14,2014-04-17 09:00,17,2.166,2.174,2.166,2.174,7
ZKK14,2014-04-17 09:30,17,2.168,2.168,2.168,2.168,6
ZKK14,2014-04-17 10:00,17,2.162,2.162,2.162,2.162,2
ZKK14,2014-04-17 10:30,17,2.148,2.18,2.148,2.17,28
ZKK14,2014-04-17 11:00,17,2.18,2.18,2.171,2.171,26
ZKK14,2014-04-17 11:30,17,2.188,2.188,2.188,2.188,1
ZKK14,2014-04-17 12:00,17,2.19,2.192,2.19,2.19,12
ZKK14,2014-04-17 12:30,17,2.192,2.192,2.192,2.192,2
ZKK14,2014-04-17 13:00,17,2.188,2.2,2.181,2.2,37
ZKK14,2014-04-21 08:00,21,2.2,2.239,2.2,2.239,2
ZKK14,2014-04-21 08:30,21,2.225,2.239,2.225,2.225,13
ZKK14,2014-04-21 09:00,21,2.22,2.22,2.22,2.22,2
ZKK14,2014-04-21 10:00,21,2.218,2.218,2.217,2.217,3
ZKK14,2014-04-21 10:30,21,2.205,2.205,2.205,2.205,5
ZKK14,2014-04-21 12:30,21,2.219,2.219,2.219,2.219,3
ZKK14,2014-04-21 13:00,21,2.213,2.219,2.212,2.214,9
ZKK14,2014-04-21 14:30,21,2.215,2.221,2.215,2.221,8
ZKK14,2014-04-22 07:00,22,2.215,2.222,2.215,2.222,12
ZKK14,2014-04-22 08:00,22,2.23,2.23,2.23,2.23,1
ZKK14,2014-04-22 08:30,22,2.243,2.252,2.243,2.252,28
ZKK14,2014-04-22 09:00,22,2.252,2.255,2.246,2.25,63
ZKK14,2014-04-22 10:00,22,2.249,2.25,2.23,2.23,15
ZKK14,2014-04-22 10:30,22,2.23,2.23,2.23,2.23,20
ZKK14,2014-04-22 11:00,22,2.236,2.237,2.236,2.237,2
ZKK14,2014-04-22 11:30,22,2.241,2.245,2.241,2.245,20
ZKK14,2014-04-22 12:30,22,2.25,2.25,2.25,2.25,1
ZKK14,2014-04-22 13:00,22,2.25,2.253,2.241,2.249,10
ZKK14,2014-04-22 15:00,22,2.249,2.249,2.249,2.249,1
ZKK14,2014-04-22 23:30,23,2.22,2.22,2.22,2.22,5
ZKK14,2014-04-23 06:30,23,2.275,2.275,2.275,2.275,2
ZKK14,2014-04-23 08:00,23,2.275,2.275,2.26,2.264,8
ZKK14,2014-04-23 08:30,23,2.255,2.255,2.25,2.25,22
ZKK14,2014-04-23 09:00,23,2.24,2.24,2.228,2.228,6
ZKK14,2014-04-23 09:30,23,2.25,2.268,2.236,2.265,37
ZKK14,2014-04-23 10:00,23,2.28,2.289,2.28,2.289,3
ZKK14,2014-04-23 11:00,23,2.288,2.288,2.288,2.288,1
ZKK14,2014-04-23 11:30,23,2.28,2.28,2.28,2.28,1
ZKK14,2014-04-23 12:00,23,2.273,2.273,2.259,2.26,54
ZKK14,2014-04-23 13:00,23,2.269,2.269,2.261,2.268,10
ZKK14,2014-04-23 13:30,23,2.261,2.261,2.258,2.26,9
ZKK14,2014-04-23 14:00,23,2.268,2.269,2.268,2.269,2
ZKK14,2014-04-23 14:30,23,2.257,2.262,2.257,2.262,15
ZKK14,2014-04-23 15:30,23,2.269,2.269,2.269,2.269,1
ZKK14,2014-04-24 06:30,24,2.265,2.265,2.265,2.265,1
ZKK14,2014-04-24 08:00,24,2.25,2.25,2.25,2.25,6
ZKK14,2014-04-24 08:30,24,2.25,2.25,2.241,2.241,12
ZKK14,2014-04-24 09:00,24,2.24,2.25,2.24,2.249,61
ZKK14,2014-04-24 09:30,24,2.246,2.246,2.24,2.24,15
ZKK14,2014-04-24 10:00,24,2.24,2.24,2.235,2.24,7
ZKK14,2014-04-24 10:30,24,2.235,2.235,2.225,2.228,18
ZKK14,2014-04-24 11:00,24,2.237,2.237,2.202,2.202,31
ZKK14,2014-04-24 12:00,24,2.2,2.2,2.2,2.2,1
ZKK14,2014-04-24 12:30,24,2.205,2.216,2.201,2.216,13
ZKK14,2014-04-24 13:00,24,2.215,2.22,2.21,2.21,22
ZKK14,2014-04-24 13:30,24,2.212,2.212,2.212,2.212,1
ZKK14,2014-04-25 08:30,25,2.27,2.27,2.24,2.245,9
ZKK14,2014-04-25 09:00,25,2.241,2.241,2.24,2.24,12
ZKK14,2014-04-25 09:30,25,2.21,2.21,2.208,2.208,5
ZKK14,2014-04-25 10:00,25,2.208,2.208,2.208,2.208,2
ZKK14,2014-04-25 10:30,25,2.217,2.24,2.217,2.24,5
ZKK14,2014-04-25 11:00,25,2.235,2.235,2.235,2.235,2
ZKK14,2014-04-25 12:00,25,2.216,2.216,2.216,2.216,1
ZKK14,2014-04-25 12:30,25,2.235,2.235,2.235,2.235,8
ZKK14,2014-04-25 13:00,25,2.238,2.258,2.238,2.258,51
ZKK14,2014-04-25 14:00,25,2.259,2.259,2.259,2.259,1
ZKK14,2014-04-28 08:30,28,2.271,2.295,2.271,2.295,11
ZKK14,2014-04-28 09:00,28,2.296,2.298,2.284,2.287,10
ZKK14,2014-04-28 09:30,28,2.279,2.284,2.273,2.279,11
ZKK14,2014-04-28 10:00,28,2.275,2.276,2.265,2.276,9
ZKK14,2014-04-28 10:30,28,2.275,2.275,2.275,2.275,1
ZKK14,2014-04-28 11:00,28,2.275,2.275,2.275,2.275,9
ZKK14,2014-04-28 12:30,28,2.275,2.285,2.274,2.277,39
ZKK14,2014-04-28 13:00,28,2.28,2.286,2.274,2.274,26
ZKK14,2014-04-28 13:30,28,2.273,2.273,2.273,2.273,15
ZKK14,2014-04-28 14:00,28,2.275,2.275,2.275,2.275,19
ZKK14,2014-04-29 07:30,29,2.289,2.289,2.289,2.289,2
ZKK14,2014-04-29 08:30,29,2.304,2.307,2.291,2.291,9
ZKK14,2014-04-29 09:00,29,2.298,2.298,2.298,2.298,2
ZKK14,2014-04-29 10:00,29,2.299,2.302,2.299,2.302,18
ZKK14,2014-04-29 10:30,29,2.295,2.302,2.295,2.295,18
ZKK14,2014-04-29 11:00,29,2.29,2.29,2.29,2.29,5
ZKK14,2014-04-29 11:30,29,2.29,2.29,2.29,2.29,1
ZKK14,2014-04-29 12:00,29,2.286,2.286,2.282,2.284,8
ZKK14,2014-04-29 12:30,29,2.295,2.298,2.285,2.287,12
ZKK14,2014-04-29 13:00,29,2.291,2.304,2.291,2.304,19
ZKK14,2014-04-29 13:30,29,2.295,2.295,2.295,2.295,10
ZKK14,2014-04-30 08:30,30,2.297,2.314,2.297,2.314,10
ZKK14,2014-04-30 09:00,30,2.28,2.28,2.278,2.278,6
ZKK14,2014-04-30 09:30,30,2.275,2.298,2.27,2.298,14
ZKK14,2014-04-30 10:00,30,2.285,2.285,2.285,2.285,2
ZKK14,2014-04-30 12:30,30,2.265,2.265,2.261,2.261,4
ZKK14,2014-04-30 13:00,30,2.255,2.26,2.255,2.26,3
ZKK14,2014-04-30 13:30,30,2.255,2.255,2.255,2.255,8
ZKK14,2014-04-30 14:00,30,2.255,2.261,2.255,2.261,11
ZKK14,2014-05-01 09:00,1,2.217,2.217,2.215,2.215,32
ZKK14,2014-05-01 09:30,1,2.19,2.19,2.18,2.18,13
ZKK14,2014-05-01 10:00,1,2.18,2.18,2.18,2.18,2
ZKK14,2014-05-01 11:00,1,2.2,2.2,2.2,2.2,1
ZKK14,2014-05-01 11:30,1,2.2,2.2,2.193,2.193,18
ZKK14,2014-05-01 12:00,1,2.193,2.206,2.193,2.206,3
ZKK14,2014-05-01 12:30,1,2.193,2.193,2.18,2.18,31
ZKK14,2014-05-01 13:00,1,2.175,2.2,2.17,2.2,15
ZKK14,2014-05-01 13:30,1,2.2,2.2,2.2,2.2,13
ZKK14,2014-05-02 07:30,2,2.179,2.195,2.179,2.195,10
ZKK14,2014-05-02 08:00,2,2.19,2.195,2.19,2.195,2
ZKK14,2014-05-02 08:30,2,2.165,2.165,2.145,2.145,27
ZKK14,2014-05-02 09:00,2,2.13,2.13,2.13,2.13,4
ZKK14,2014-05-02 09:30,2,2.125,2.125,2.1,2.1,11
ZKK14,2014-05-02 10:00,2,2.08,2.08,2.08,2.08,5
ZKK14,2014-05-02 10:30,2,2.085,2.085,2.085,2.085,5
ZKK14,2014-05-02 11:00,2,2.1,2.1,2.1,2.1,16
ZKK14,2014-05-02 11:30,2,2.107,2.107,2.107,2.107,5
ZKK14,2014-05-02 13:00,2,2.144,2.146,2.14,2.14,44
ZKK14,2014-05-02 13:30,2,2.14,2.14,2.13,2.13,3
ZKK14,2014-05-02 14:00,2,2.13,2.13,2.13,2.13,1
ZKK14,2014-05-02 15:00,2,2.12,2.12,2.12,2.12,1
ZKK14,2014-05-05 08:30,5,2.104,2.104,2.104,2.104,4
ZKK14,2014-05-05 09:00,5,2.105,2.105,2.104,2.104,8
ZKK14,2014-05-05 09:30,5,2.1,2.1,2.1,2.1,1
ZKK14,2014-05-05 10:00,5,2.101,2.101,2.1,2.1,10
ZKK14,2014-05-05 10:30,5,2.1,2.1,2.09,2.09,6
ZKK14,2014-05-05 11:00,5,2.085,2.085,2.085,2.085,3