ZKK15,2014-07-08 10:30,8,1.762,1.762,1.76,1.76,10
ZKK15,2014-07-08 14:30,8,1.755,1.755,1.755,1.755,6
ZKK15,2014-07-10 12:30,10,1.737,1.737,1.737,1.737,18
ZKK15,2014-07-18 09:30,18,1.723,1.723,1.723,1.723,16
ZKK15,2014-07-28 12:30,28,1.717,1.719,1.717,1.719,12
ZKK15,2014-07-28 13:00,28,1.727,1.728,1.727,1.728,12
ZKK15,2014-07-30 10:30,30,1.71,1.71,1.71,1.71,10
ZKK15,2014-07-30 12:00,30,1.71,1.71,1.71,1.71,10
ZKK15,2014-07-30 13:00,30,1.7,1.7,1.7,1.7,18
ZKK15,2014-07-31 13:00,31,1.667,1.67,1.667,1.67,12
ZKK15,2014-08-12 13:00,12,1.735,1.735,1.735,1.735,35
ZKK15,2014-08-19 12:30,19,1.716,1.716,1.716,1.716,2
ZKK15,2014-08-25 13:00,25,1.729,1.729,1.725,1.725,10
ZKK15,2014-08-26 11:30,26,1.706,1.706,1.705,1.705,24
ZKK15,2014-08-27 08:30,27,1.702,1.702,1.702,1.702,14
ZKK15,2014-09-05 13:00,5,1.748,1.748,1.748,1.748,48
ZKK15,2014-09-08 10:30,8,1.741,1.743,1.741,1.743,6
ZKK15,2014-09-10 09:30,10,1.705,1.705,1.705,1.705,10
ZKK15,2014-09-10 10:00,10,1.71,1.71,1.71,1.71,8
ZKK15,2014-09-10 13:30,10,1.702,1.702,1.702,1.702,2
ZKK15,2014-09-10 21:30,11,1.7,1.7,1.7,1.7,2
ZKK15,2014-09-12 11:30,12,1.673,1.673,1.673,1.673,14
ZKK15,2014-09-12 12:30,12,1.671,1.671,1.671,1.671,10
ZKK15,2014-09-12 14:30,12,1.671,1.671,1.671,1.671,20
ZKK15,2014-09-17 09:30,17,1.673,1.673,1.673,1.673,62
ZKK15,2014-09-18 13:30,18,1.613,1.614,1.613,1.614,38
ZKK15,2014-09-19 13:30,19,1.59,1.59,1.59,1.59,28
ZKK15,2014-09-30 10:30,30,1.57,1.57,1.57,1.57,52
ZKK15,2014-09-30 11:00,30,1.565,1.565,1.565,1.565,2
ZKK15,2014-10-02 08:00,2,1.536,1.536,1.536,1.536,6
ZKK15,2014-10-02 08:30,2,1.522,1.522,1.522,1.522,6
ZKK15,2014-10-02 14:30,2,1.516,1.516,1.516,1.516,2
ZKK15,2014-10-02 15:00,2,1.516,1.516,1.516,1.516,4
ZKK15,2014-10-03 13:00,3,1.521,1.521,1.521,1.521,16
ZKK15,2014-10-06 13:00,6,1.545,1.545,1.545,1.545,4
ZKK15,2014-10-08 09:00,8,1.58,1.58,1.58,1.58,8
ZKK15,2014-10-09 10:30,9,1.6,1.6,1.6,1.6,6
ZKK15,2014-10-09 12:30,9,1.586,1.586,1.586,1.586,4
ZKK15,2014-10-16 08:30,16,1.578,1.578,1.578,1.578,6
ZKK15,2014-10-16 09:00,16,1.578,1.579,1.578,1.579,18
ZKK15,2014-10-16 09:30,16,1.585,1.585,1.585,1.585,8
ZKK15,2014-10-16 12:30,16,1.62,1.62,1.62,1.62,50
ZKK15,2014-10-16 13:00,16,1.62,1.63,1.62,1.63,94
ZKK15,2014-10-17 13:00,17,1.649,1.649,1.646,1.646,62
ZKK15,2014-10-17 13:30,17,1.64,1.64,1.639,1.639,132
ZKK15,2014-10-21 13:00,21,1.641,1.641,1.641,1.641,2
ZKK15,2014-10-22 12:00,22,1.636,1.636,1.636,1.636,4
ZKK15,2014-10-28 12:00,28,1.641,1.641,1.64,1.64,7
ZKK15,2014-10-28 12:30,28,1.647,1.647,1.647,1.647,10
ZKK15,2014-11-06 13:00,6,1.7,1.7,1.678,1.678,3
ZKK15,2014-11-12 14:00,12,1.735,1.735,1.735,1.735,1
ZKK15,2014-11-19 11:30,19,1.664,1.664,1.664,1.664,2
ZKK15,2014-12-22 11:00,22,1.565,1.565,1.564,1.564,6
ZKK15,2014-12-29 12:00,29,1.59,1.59,1.59,1.59,10
ZKK15,2014-12-30 12:00,30,1.57,1.57,1.57,1.57,3
ZKK15,2014-12-30 12:30,30,1.57,1.57,1.57,1.57,2
ZKK15,2014-12-30 13:00,30,1.562,1.562,1.562,1.562,1
ZKK15,2014-12-31 13:00,31,1.575,1.575,1.575,1.575,1
ZKK15,2015-01-02 12:30,2,1.575,1.575,1.575,1.575,1
ZKK15,2015-01-02 13:00,2,1.573,1.573,1.573,1.573,2
ZKK15,2015-01-05 08:30,5,1.58,1.58,1.58,1.58,5
ZKK15,2015-01-06 12:30,6,1.512,1.512,1.512,1.512,2
ZKK15,2015-01-07 09:00,7,1.5,1.5,1.5,1.5,1
ZKK15,2015-01-07 09:30,7,1.49,1.49,1.49,1.49,8
ZKK15,2015-01-07 11:00,7,1.498,1.499,1.498,1.499,10
ZKK15,2015-01-07 11:30,7,1.5,1.501,1.498,1.501,25
ZKK15,2015-01-07 12:00,7,1.499,1.499,1.499,1.499,3
ZKK15,2015-01-07 12:30,7,1.5,1.5,1.5,1.5,4
ZKK15,2015-01-07 13:00,7,1.503,1.503,1.503,1.503,5
ZKK15,2015-01-07 13:30,7,1.495,1.495,1.495,1.495,7
ZKK15,2015-01-07 14:00,7,1.495,1.495,1.495,1.495,5
ZKK15,2015-01-08 09:00,8,1.489,1.49,1.489,1.49,4
ZKK15,2015-01-08 09:30,8,1.49,1.495,1.49,1.495,36
ZKK15,2015-01-08 13:00,8,1.505,1.506,1.505,1.506,4
ZKK15,2015-01-09 08:00,9,1.522,1.522,1.522,1.522,1
ZKK15,2015-01-09 10:30,9,1.513,1.515,1.512,1.512,8
ZKK15,2015-01-09 11:00,9,1.515,1.522,1.515,1.522,3
ZKK15,2015-01-09 12:00,9,1.521,1.521,1.521,1.521,1
ZKK15,2015-01-09 13:00,9,1.518,1.518,1.518,1.518,2
ZKK15,2015-01-12 10:30,12,1.509,1.509,1.509,1.509,1
ZKK15,2015-01-13 10:00,13,1.479,1.479,1.472,1.474,15
ZKK15,2015-01-13 12:00,13,1.462,1.467,1.462,1.467,2
ZKK15,2015-01-13 13:00,13,1.46,1.46,1.46,1.46,6
ZKK15,2015-01-14 12:00,14,1.375,1.375,1.375,1.375,2
ZKK15,2015-01-14 12:30,14,1.375,1.375,1.375,1.375,2
ZKK15,2015-01-14 13:00,14,1.378,1.39,1.378,1.384,19
ZKK15,2015-01-15 07:30,15,1.394,1.394,1.394,1.394,1
ZKK15,2015-01-15 09:30,15,1.391,1.391,1.391,1.391,1
ZKK15,2015-01-15 10:30,15,1.36,1.36,1.36,1.36,1
ZKK15,2015-01-15 11:00,15,1.371,1.371,1.371,1.371,2
ZKK15,2015-01-15 13:00,15,1.367,1.369,1.363,1.363,9
ZKK15,2015-01-16 08:30,16,1.37,1.37,1.37,1.37,5
ZKK15,2015-01-16 09:00,16,1.381,1.381,1.37,1.371,11
ZKK15,2015-01-16 10:30,16,1.385,1.385,1.385,1.385,1
ZKK15,2015-01-16 11:00,16,1.385,1.385,1.385,1.385,2
ZKK15,2015-01-16 13:00,16,1.393,1.393,1.39,1.39,4
ZKK15,2015-01-20 09:00,20,1.38,1.38,1.38,1.38,5
ZKK15,2015-01-20 10:00,20,1.4,1.4,1.4,1.4,15
ZKK15,2015-01-20 10:30,20,1.395,1.395,1.395,1.395,1
ZKK15,2015-01-20 12:00,20,1.432,1.433,1.432,1.433,2
ZKK15,2015-01-20 13:00,20,1.423,1.423,1.423,1.423,2
ZKK15,2015-01-20 14:30,20,1.411,1.411,1.411,1.411,3
ZKK15,2015-01-21 11:30,21,1.431,1.431,1.431,1.431,1
ZKK15,2015-01-21 12:30,21,1.428,1.428,1.428,1.428,3
ZKK15,2015-01-22 11:00,22,1.426,1.428,1.426,1.428,2
ZKK15,2015-01-22 12:00,22,1.442,1.442,1.442,1.442,2
ZKK15,2015-01-22 13:00,22,1.435,1.442,1.435,1.442,12
ZKK15,2015-01-23 08:30,23,1.454,1.454,1.454,1.454,1
ZKK15,2015-01-23 12:30,23,1.47,1.471,1.47,1.471,2
ZKK15,2015-01-26 09:30,26,1.473,1.475,1.473,1.475,11
ZKK15,2015-01-26 10:00,26,1.48,1.48,1.48,1.48,1
ZKK15,2015-01-26 13:00,26,1.487,1.487,1.487,1.487,3
ZKK15,2015-01-27 10:00,27,1.482,1.482,1.482,1.482,1
ZKK15,2015-01-27 13:00,27,1.463,1.463,1.463,1.463,13
ZKK15,2015-01-29 09:00,29,1.407,1.407,1.402,1.405,6
ZKK15,2015-01-29 09:30,29,1.397,1.397,1.395,1.395,2
ZKK15,2015-01-29 10:00,29,1.397,1.4,1.397,1.4,5
ZKK15,2015-01-29 10:30,29,1.4,1.4,1.4,1.4,1
ZKK15,2015-01-29 11:30,29,1.4,1.4,1.4,1.4,6
ZKK15,2015-01-30 08:00,30,1.392,1.392,1.385,1.392,87
ZKK15,2015-01-30 08:30,30,1.395,1.395,1.39,1.39,28
ZKK15,2015-01-30 09:00,30,1.39,1.39,1.39,1.39,3
ZKK15,2015-01-30 10:00,30,1.385,1.385,1.383,1.383,6
ZKK15,2015-01-30 11:30,30,1.393,1.393,1.393,1.393,1
ZKK15,2015-01-30 12:30,30,1.398,1.398,1.398,1.398,1
ZKK15,2015-01-30 13:00,30,1.398,1.408,1.398,1.402,5
ZKK15,2015-02-03 08:30,3,1.45,1.46,1.45,1.46,6
ZKK15,2015-02-03 11:00,3,1.475,1.475,1.475,1.475,1
ZKK15,2015-02-03 11:30,3,1.477,1.477,1.477,1.477,1
ZKK15,2015-02-03 12:30,3,1.488,1.488,1.488,1.488,5
ZKK15,2015-02-03 13:00,3,1.495,1.495,1.494,1.495,10
ZKK15,2015-02-04 11:30,4,1.48,1.48,1.48,1.48,15
ZKK15,2015-02-05 10:00,5,1.476,1.476,1.476,1.476,1
ZKK15,2015-02-05 10:30,5,1.473,1.473,1.473,1.473,4
ZKK15,2015-02-05 12:00,5,1.465,1.465,1.465,1.465,4
ZKK15,2015-02-05 13:30,5,1.474,1.474,1.474,1.474,4
ZKK15,2015-02-06 09:30,6,1.463,1.463,1.463,1.463,20
ZKK15,2015-02-06 11:00,6,1.457,1.457,1.457,1.457,2
ZKK15,2015-02-06 12:30,6,1.47,1.47,1.47,1.47,1
ZKK15,2015-02-06 13:00,6,1.473,1.473,1.473,1.473,2
ZKK15,2015-02-09 09:30,9,1.482,1.482,1.482,1.482,1
ZKK15,2015-02-09 13:00,9,1.495,1.495,1.495,1.495,1
ZKK15,2015-02-10 08:30,10,1.497,1.497,1.497,1.497,1
ZKK15,2015-02-10 10:00,10,1.49,1.49,1.49,1.49,6
ZKK15,2015-02-10 12:30,10,1.496,1.496,1.49,1.49,14
ZKK15,2015-02-10 13:00,10,1.494,1.494,1.494,1.494,17
ZKK15,2015-02-11 13:00,11,1.482,1.482,1.482,1.482,2
ZKK15,2015-02-12 08:30,12,1.48,1.48,1.48,1.48,1
ZKK15,2015-02-12 09:00,12,1.469,1.469,1.469,1.469,1
ZKK15,2015-02-12 09:30,12,1.455,1.46,1.455,1.46,29
ZKK15,2015-02-12 10:00,12,1.465,1.468,1.465,1.468,2
ZKK15,2015-02-12 11:00,12,1.465,1.465,1.465,1.465,10
ZKK15,2015-02-12 13:00,12,1.471,1.471,1.471,1.471,1
ZKK15,2015-02-12 13:30,12,1.465,1.465,1.465,1.465,6
ZKK15,2015-02-13 09:00,13,1.465,1.465,1.462,1.465,11
ZKK15,2015-02-13 09:30,13,1.467,1.47,1.467,1.47,11
ZKK15,2015-02-17 09:00,17,1.481,1.481,1.481,1.481,5
ZKK15,2015-02-17 11:30,17,1.482,1.482,1.48,1.48,4
ZKK15,2015-02-17 13:00,17,1.489,1.489,1.489,1.489,5
ZKK15,2015-02-18 12:00,18,1.47,1.47,1.47,1.47,6
ZKK15,2015-02-18 12:30,18,1.47,1.47,1.469,1.469,3
ZKK15,2015-02-18 13:00,18,1.479,1.479,1.479,1.479,14
ZKK15,2015-02-19 09:30,19,1.48,1.48,1.48,1.48,1
ZKK15,2015-02-19 10:00,19,1.482,1.497,1.482,1.497,9
ZKK15,2015-02-19 10:30,19,1.497,1.497,1.497,1.497,1
ZKK15,2015-02-19 11:00,19,1.501,1.501,1.5,1.5,3
ZKK15,2015-02-20 08:30,20,1.495,1.495,1.495,1.495,1
ZKK15,2015-02-20 09:30,20,1.476,1.476,1.476,1.476,3
ZKK15,2015-02-20 10:00,20,1.476,1.485,1.476,1.485,28
ZKK15,2015-02-20 10:30,20,1.483,1.483,1.483,1.483,1
ZKK15,2015-02-20 12:30,20,1.477,1.477,1.477,1.477,1
ZKK15,2015-02-20 13:00,20,1.47,1.473,1.47,1.473,17
ZKK15,2015-02-23 09:00,23,1.444,1.444,1.444,1.444,1
ZKK15,2015-02-23 09:30,23,1.439,1.439,1.439,1.439,10
ZKK15,2015-02-23 10:00,23,1.436,1.436,1.436,1.436,2
ZKK15,2015-02-23 11:00,23,1.425,1.425,1.425,1.425,10
ZKK15,2015-02-23 11:30,23,1.43,1.43,1.43,1.43,5
ZKK15,2015-02-23 12:00,23,1.435,1.435,1.435,1.435,5
ZKK15,2015-02-23 13:00,23,1.435,1.438,1.435,1.435,36
ZKK15,2015-02-24 10:30,24,1.417,1.417,1.417,1.417,10
ZKK15,2015-02-24 11:00,24,1.43,1.43,1.43,1.43,1
ZKK15,2015-02-24 12:30,24,1.43,1.43,1.416,1.416,4
ZKK15,2015-02-25 08:30,25,1.41,1.41,1.41,1.41,11
ZKK15,2015-02-25 09:30,25,1.411,1.411,1.407,1.407,20
ZKK15,2015-02-25 10:30,25,1.4,1.4,1.4,1.4,1
ZKK15,2015-02-25 11:30,25,1.429,1.429,1.411,1.411,2
ZKK15,2015-02-25 13:00,25,1.409,1.409,1.409,1.409,1
ZKK15,2015-02-25 13:30,25,1.41,1.41,1.41,1.41,1
ZKK15,2015-02-26 09:00,26,1.417,1.419,1.417,1.419,7
ZKK15,2015-02-26 10:30,26,1.43,1.43,1.43,1.43,2
ZKK15,2015-02-26 11:00,26,1.431,1.431,1.431,1.431,1
ZKK15,2015-02-26 12:00,26,1.435,1.435,1.435,1.435,5
ZKK15,2015-02-27 08:30,27,1.43,1.43,1.43,1.43,3
ZKK15,2015-02-27 09:00,27,1.437,1.45,1.437,1.45,2
ZKK15,2015-02-27 10:00,27,1.455,1.455,1.455,1.455,1
ZKK15,2015-02-27 10:30,27,1.466,1.47,1.466,1.47,9
ZKK15,2015-02-27 11:30,27,1.491,1.491,1.491,1.491,2
ZKK15,2015-02-27 13:00,27,1.479,1.486,1.479,1.48,10
ZKK15,2015-03-02 11:00,2,1.484,1.484,1.484,1.484,10
ZKK15,2015-03-02 13:00,2,1.483,1.488,1.483,1.488,7
ZKK15,2015-03-03 07:30,3,1.524,1.524,1.524,1.524,2
ZKK15,2015-03-03 08:30,3,1.51,1.51,1.479,1.51,52
ZKK15,2015-03-03 09:00,3,1.5,1.51,1.5,1.51,15
ZKK15,2015-03-03 09:30,3,1.503,1.505,1.5,1.505,48
ZKK15,2015-03-03 10:00,3,1.505,1.506,1.504,1.506,8
ZKK15,2015-03-03 10:30,3,1.51,1.51,1.51,1.51,3
ZKK15,2015-03-03 11:00,3,1.512,1.512,1.512,1.512,5
ZKK15,2015-03-03 12:30,3,1.506,1.506,1.506,1.506,15
ZKK15,2015-03-03 13:00,3,1.506,1.507,1.502,1.504,35
ZKK15,2015-03-03 13:30,3,1.5,1.5,1.5,1.5,27
ZKK15,2015-03-04 09:00,4,1.489,1.489,1.489,1.489,1
ZKK15,2015-03-04 09:30,4,1.496,1.51,1.496,1.505,3
ZKK15,2015-03-04 10:00,4,1.505,1.509,1.505,1.509,8
ZKK15,2015-03-04 11:00,4,1.515,1.536,1.515,1.535,50
ZKK15,2015-03-04 11:30,4,1.539,1.539,1.539,1.539,2
ZKK15,2015-03-04 12:00,4,1.525,1.528,1.525,1.525,18
ZKK15,2015-03-04 12:30,4,1.52,1.527,1.52,1.523,4
ZKK15,2015-03-04 13:00,4,1.523,1.523,1.523,1.523,34
ZKK15,2015-03-04 13:30,4,1.521,1.527,1.521,1.527,13
ZKK15,2015-03-04 14:30,4,1.525,1.525,1.525,1.525,1
ZKK15,2015-03-04 15:00,4,1.527,1.533,1.527,1.533,13
ZKK15,2015-03-04 15:30,4,1.529,1.529,1.529,1.529,2
ZKK15,2015-03-05 06:00,5,1.523,1.523,1.523,1.523,2
ZKK15,2015-03-05 06:30,5,1.523,1.523,1.523,1.523,4
ZKK15,2015-03-05 07:00,5,1.523,1.523,1.523,1.523,3
ZKK15,2015-03-05 08:00,5,1.521,1.521,1.521,1.521,1
ZKK15,2015-03-05 08:30,5,1.51,1.51,1.51,1.51,1
ZKK15,2015-03-05 09:30,5,1.515,1.515,1.514,1.515,13
ZKK15,2015-03-05 13:00,5,1.521,1.521,1.518,1.521,11
ZKK15,2015-03-05 15:00,5,1.495,1.495,1.495,1.495,5
ZKK15,2015-03-06 07:30,6,1.49,1.49,1.49,1.49,3
ZKK15,2015-03-06 08:30,6,1.475,1.475,1.464,1.468,7
ZKK15,2015-03-06 09:00,6,1.48,1.49,1.48,1.485,49
ZKK15,2015-03-06 09:30,6,1.487,1.49,1.487,1.49,4
ZKK15,2015-03-06 10:00,6,1.478,1.48,1.478,1.48,8
ZKK15,2015-03-06 10:30,6,1.472,1.472,1.471,1.471,2
ZKK15,2015-03-06 12:00,6,1.47,1.47,1.47,1.47,20
ZKK15,2015-03-06 13:00,6,1.469,1.472,1.467,1.467,8
ZKK15,2015-03-06 14:00,6,1.465,1.465,1.464,1.464,2
ZKK15,2015-03-06 14:30,6,1.465,1.465,1.465,1.465,1
ZKK15,2015-03-09 09:00,9,1.466,1.466,1.466,1.466,3
ZKK15,2015-03-09 10:00,9,1.466,1.466,1.465,1.465,4
ZKK15,2015-03-09 10:30,9,1.471,1.471,1.471,1.471,3
ZKK15,2015-03-09 11:00,9,1.465,1.465,1.465,1.465,12
ZKK15,2015-03-09 12:30,9,1.472,1.472,1.472,1.472,1
ZKK15,2015-03-09 13:00,9,1.478,1.481,1.478,1.481,3
ZKK15,2015-03-09 14:00,9,1.478,1.478,1.478,1.478,3
ZKK15,2015-03-10 09:00,10,1.475,1.475,1.475,1.475,15
ZKK15,2015-03-10 09:30,10,1.475,1.475,1.475,1.475,1
ZKK15,2015-03-10 11:00,10,1.473,1.473,1.473,1.473,1
ZKK15,2015-03-10 11:30,10,1.474,1.475,1.473,1.475,13
ZKK15,2015-03-10 12:30,10,1.478,1.478,1.478,1.478,1
ZKK15,2015-03-10 13:00,10,1.48,1.48,1.475,1.475,20
ZKK15,2015-03-11 02:30,11,1.48,1.48,1.48,1.48,1
ZKK15,2015-03-11 09:30,11,1.489,1.49,1.475,1.475,90
ZKK15,2015-03-11 10:00,11,1.484,1.484,1.484,1.484,3
ZKK15,2015-03-11 10:30,11,1.49,1.49,1.49,1.49,1
ZKK15,2015-03-11 11:00,11,1.49,1.49,1.49,1.49,1
ZKK15,2015-03-11 11:30,11,1.495,1.495,1.495,1.495,5
ZKK15,2015-03-11 12:00,11,1.494,1.494,1.491,1.493,26
ZKK15,2015-03-11 12:30,11,1.493,1.493,1.493,1.493,1
ZKK15,2015-03-11 13:00,11,1.493,1.498,1.493,1.497,15
ZKK15,2015-03-11 14:30,11,1.498,1.498,1.498,1.498,3
ZKK15,2015-03-11 15:30,11,1.5,1.502,1.5,1.502,16
ZKK15,2015-03-12 03:00,12,1.504,1.505,1.504,1.505,5
ZKK15,2015-03-12 07:00,12,1.505,1.507,1.498,1.498,8
ZKK15,2015-03-12 09:00,12,1.491,1.491,1.491,1.491,1
ZKK15,2015-03-12 09:30,12,1.495,1.495,1.495,1.495,1
ZKK15,2015-03-12 10:00,12,1.501,1.501,1.501,1.501,1
ZKK15,2015-03-12 10:30,12,1.507,1.508,1.499,1.499,4
ZKK15,2015-03-12 11:30,12,1.5,1.5,1.5,1.5,2
ZKK15,2015-03-12 13:00,12,1.505,1.505,1.505,1.505,1
ZKK15,2015-03-12 14:30,12,1.505,1.505,1.505,1.505,2
ZKK15,2015-03-13 08:30,13,1.505,1.505,1.498,1.498,7
ZKK15,2015-03-13 09:00,13,1.485,1.485,1.485,1.485,1
ZKK15,2015-03-13 09:30,13,1.482,1.485,1.482,1.485,14
ZKK15,2015-03-13 10:00,13,1.478,1.482,1.478,1.48,30
ZKK15,2015-03-13 10:30,13,1.476,1.476,1.475,1.475,20
ZKK15,2015-03-13 11:00,13,1.47,1.47,1.467,1.467,4
ZKK15,2015-03-13 12:00,13,1.465,1.465,1.465,1.465,1
ZKK15,2015-03-13 12:30,13,1.465,1.465,1.465,1.465,5
ZKK15,2015-03-13 13:00,13,1.452,1.452,1.452,1.452,2
ZKK15,2015-03-16 05:30,16,1.443,1.443,1.443,1.443,1
ZKK15,2015-03-16 06:30,16,1.443,1.443,1.443,1.443,1
ZKK15,2015-03-16 08:30,16,1.455,1.455,1.455,1.455,6
ZKK15,2015-03-16 09:00,16,1.447,1.447,1.442,1.442,6
ZKK15,2015-03-16 09:30,16,1.448,1.448,1.44,1.44,22
ZKK15,2015-03-16 10:00,16,1.436,1.44,1.433,1.437,24
ZKK15,2015-03-16 10:30,16,1.437,1.44,1.437,1.44,18
ZKK15,2015-03-16 11:00,16,1.445,1.445,1.445,1.445,5
ZKK15,2015-03-16 12:00,16,1.449,1.449,1.445,1.445,9
ZKK15,2015-03-16 12:30,16,1.445,1.445,1.445,1.445,7
ZKK15,2015-03-16 13:00,16,1.448,1.449,1.448,1.449,14
ZKK15,2015-03-16 13:30,16,1.45,1.45,1.45,1.45,3
ZKK15,2015-03-17 08:00,17,1.449,1.449,1.449,1.449,1
ZKK15,2015-03-17 08:30,17,1.44,1.44,1.439,1.439,3
ZKK15,2015-03-17 09:00,17,1.439,1.439,1.439,1.439,1
ZKK15,2015-03-17 09:30,17,1.439,1.439,1.433,1.433,6
ZKK15,2015-03-17 10:00,17,1.432,1.433,1.425,1.433,92
ZKK15,2015-03-17 10:30,17,1.433,1.435,1.433,1.435,39
ZKK15,2015-03-17 11:30,17,1.435,1.435,1.435,1.435,2
ZKK15,2015-03-17 12:00,17,1.435,1.436,1.433,1.433,10
ZKK15,2015-03-17 12:30,17,1.433,1.433,1.433,1.433,2
ZKK15,2015-03-17 13:00,17,1.426,1.434,1.426,1.432,15
ZKK15,2015-03-17 13:30,17,1.435,1.435,1.435,1.435,9
ZKK15,2015-03-17 14:00,17,1.435,1.435,1.435,1.435,4
ZKK15,2015-03-17 14:30,17,1.435,1.438,1.435,1.438,5
ZKK15,2015-03-18 09:30,18,1.438,1.463,1.438,1.454,33
ZKK15,2015-03-18 10:00,18,1.45,1.45,1.441,1.441,54
ZKK15,2015-03-18 10:30,18,1.449,1.454,1.449,1.454,11
ZKK15,2015-03-18 11:30,18,1.449,1.45,1.449,1.45,3
ZKK15,2015-03-18 12:00,18,1.45,1.45,1.45,1.45,2
ZKK15,2015-03-18 13:00,18,1.454,1.466,1.454,1.465,53
ZKK15,2015-03-18 13:30,18,1.471,1.472,1.471,1.472,11
ZKK15,2015-03-18 14:30,18,1.48,1.484,1.48,1.484,38
ZKK15,2015-03-18 15:00,18,1.481,1.481,1.479,1.479,6
ZKK15,2015-03-19 07:00,19,1.468,1.47,1.468,1.47,6
ZKK15,2015-03-19 07:30,19,1.469,1.469,1.468,1.468,33
ZKK15,2015-03-19 08:00,19,1.462,1.462,1.462,1.462,4
ZKK15,2015-03-19 08:30,19,1.458,1.458,1.458,1.458,1
ZKK15,2015-03-19 09:00,19,1.458,1.458,1.456,1.456,7
ZKK15,2015-03-19 10:00,19,1.456,1.456,1.456,1.456,10
ZKK15,2015-03-19 11:00,19,1.456,1.456,1.455,1.455,10
ZKK15,2015-03-19 11:30,19,1.455,1.455,1.455,1.455,10
ZKK15,2015-03-19 13:00,19,1.455,1.455,1.455,1.455,11
ZKK15,2015-03-19 13:30,19,1.455,1.455,1.455,1.455,3
ZKK15,2015-03-20 07:00,20,1.446,1.447,1.446,1.447,6
ZKK15,2015-03-20 08:00,20,1.452,1.452,1.452,1.452,1
ZKK15,2015-03-20 08:30,20,1.47,1.473,1.47,1.473,6
ZKK15,2015-03-20 09:00,20,1.474,1.475,1.474,1.475,12
ZKK15,2015-03-20 09:30,20,1.477,1.484,1.477,1.484,4
ZKK15,2015-03-20 10:00,20,1.485,1.485,1.484,1.485,32
ZKK15,2015-03-20 11:00,20,1.485,1.485,1.485,1.485,2
ZKK15,2015-03-20 11:30,20,1.485,1.485,1.485,1.485,3
ZKK15,2015-03-20 12:00,20,1.487,1.487,1.487,1.487,5
ZKK15,2015-03-20 12:30,20,1.495,1.497,1.495,1.497,9
ZKK15,2015-03-20 13:00,20,1.499,1.499,1.496,1.496,3
ZKK15,2015-03-23 08:30,23,1.517,1.52,1.51,1.51,12
ZKK15,2015-03-23 09:00,23,1.507,1.507,1.507,1.507,3
ZKK15,2015-03-23 09:30,23,1.51,1.512,1.51,1.512,2
ZKK15,2015-03-23 10:00,23,1.51,1.515,1.51,1.515,8
ZKK15,2015-03-23 10:30,23,1.513,1.513,1.513,1.513,2
ZKK15,2015-03-23 11:00,23,1.51,1.51,1.51,1.51,2
ZKK15,2015-03-23 11:30,23,1.51,1.51,1.51,1.51,1
ZKK15,2015-03-23 12:00,23,1.513,1.513,1.513,1.513,2
ZKK15,2015-03-23 12:30,23,1.515,1.518,1.515,1.518,3
ZKK15,2015-03-23 13:00,23,1.519,1.519,1.518,1.518,12
ZKK15,2015-03-24 08:00,24,1.522,1.533,1.52,1.52,12
ZKK15,2015-03-24 08:30,24,1.52,1.523,1.517,1.517,22
ZKK15,2015-03-24 09:00,24,1.52,1.52,1.52,1.52,2
ZKK15,2015-03-24 10:30,24,1.52,1.52,1.511,1.511,34
ZKK15,2015-03-24 11:00,24,1.511,1.511,1.511,1.511,1
ZKK15,2015-03-24 12:00,24,1.512,1.512,1.512,1.512,1
ZKK15,2015-03-24 12:30,24,1.511,1.511,1.511,1.511,1
ZKK15,2015-03-24 13:00,24,1.515,1.52,1.512,1.52,24
ZKK15,2015-03-24 14:30,24,1.521,1.521,1.521,1.521,3
ZKK15,2015-03-24 15:00,24,1.516,1.516,1.516,1.516,6
ZKK15,2015-03-25 08:00,25,1.51,1.51,1.51,1.51,20
ZKK15,2015-03-25 09:00,25,1.508,1.515,1.508,1.515,16
ZKK15,2015-03-25 09:30,25,1.509,1.509,1.487,1.491,98
ZKK15,2015-03-25 10:00,25,1.495,1.495,1.495,1.495,1
ZKK15,2015-03-25 10:30,25,1.505,1.506,1.505,1.506,4
ZKK15,2015-03-25 11:30,25,1.504,1.508,1.504,1.508,13
ZKK15,2015-03-25 12:30,25,1.501,1.508,1.501,1.503,27
ZKK15,2015-03-25 13:00,25,1.506,1.507,1.504,1.504,9
ZKK15,2015-03-25 13:30,25,1.509,1.509,1.509,1.509,2
ZKK15,2015-03-25 15:00,25,1.506,1.506,1.506,1.506,4
ZKK15,2015-03-25 15:30,25,1.503,1.503,1.503,1.503,5
ZKK15,2015-03-25 23:00,26,1.507,1.507,1.507,1.507,9
ZKK15,2015-03-26 07:30,26,1.51,1.51,1.51,1.51,5
ZKK15,2015-03-26 08:00,26,1.503,1.503,1.503,1.503,1
ZKK15,2015-03-26 08:30,26,1.51,1.51,1.506,1.506,2
ZKK15,2015-03-26 09:00,26,1.503,1.503,1.5,1.5,14
ZKK15,2015-03-26 09:30,26,1.5,1.5,1.489,1.49,7
ZKK15,2015-03-26 10:00,26,1.489,1.496,1.489,1.496,2
ZKK15,2015-03-26 10:30,26,1.5,1.5,1.5,1.5,8
ZKK15,2015-03-26 11:00,26,1.5,1.5,1.5,1.5,1
ZKK15,2015-03-26 12:00,26,1.495,1.495,1.495,1.495,3
ZKK15,2015-03-26 12:30,26,1.495,1.496,1.489,1.495,11
ZKK15,2015-03-26 13:00,26,1.495,1.503,1.495,1.495,6
ZKK15,2015-03-26 13:30,26,1.496,1.496,1.496,1.496,3
ZKK15,2015-03-26 14:30,26,1.499,1.499,1.499,1.499,2
ZKK15,2015-03-26 15:00,26,1.495,1.495,1.495,1.495,3
ZKK15,2015-03-27 03:30,27,1.51,1.51,1.496,1.496,11
ZKK15,2015-03-27 06:30,27,1.492,1.492,1.49,1.49,6
ZKK15,2015-03-27 08:00,27,1.49,1.49,1.49,1.49,2
ZKK15,2015-03-27 08:30,27,1.485,1.485,1.485,1.485,1
ZKK15,2015-03-27 09:30,27,1.485,1.485,1.485,1.485,6
ZKK15,2015-03-27 10:30,27,1.496,1.497,1.495,1.497,15
ZKK15,2015-03-27 11:30,27,1.491,1.491,1.491,1.491,1
ZKK15,2015-03-27 12:00,27,1.491,1.491,1.491,1.491,1
ZKK15,2015-03-27 13:00,27,1.496,1.499,1.496,1.499,9
ZKK15,2015-03-27 14:00,27,1.5,1.5,1.5,1.5,1
ZKK15,2015-03-30 07:00,30,1.498,1.498,1.498,1.498,1
ZKK15,2015-03-30 08:30,30,1.485,1.485,1.485,1.485,1
ZKK15,2015-03-30 09:00,30,1.509,1.515,1.509,1.515,5
ZKK15,2015-03-30 09:30,30,1.515,1.526,1.514,1.514,4
ZKK15,2015-03-30 10:00,30,1.511,1.522,1.511,1.522,5
ZKK15,2015-03-30 10:30,30,1.521,1.538,1.521,1.537,23
ZKK15,2015-03-30 11:00,30,1.528,1.528,1.52,1.52,46
ZKK15,2015-03-30 11:30,30,1.523,1.528,1.523,1.528,12
ZKK15,2015-03-30 12:00,30,1.529,1.535,1.529,1.535,5
ZKK15,2015-03-30 12:30,30,1.532,1.534,1.532,1.534,2
ZKK15,2015-03-30 13:00,30,1.53,1.537,1.53,1.532,21
ZKK15,2015-03-30 13:30,30,1.536,1.536,1.536,1.536,9
ZKK15,2015-03-30 14:30,30,1.536,1.536,1.536,1.536,5
ZKK15,2015-03-30 15:30,30,1.536,1.536,1.534,1.535,25
ZKK15,2015-03-31 06:30,31,1.536,1.536,1.535,1.535,11
ZKK15,2015-03-31 08:00,31,1.52,1.52,1.52,1.52,1
ZKK15,2015-03-31 08:30,31,1.529,1.53,1.526,1.53,39
ZKK15,2015-03-31 09:00,31,1.525,1.525,1.525,1.525,1
ZKK15,2015-03-31 10:00,31,1.535,1.552,1.535,1.552,19
ZKK15,2015-03-31 10:30,31,1.546,1.555,1.545,1.545,40
ZKK15,2015-03-31 11:00,31,1.545,1.545,1.49,1.505,118
ZKK15,2015-03-31 11:30,31,1.514,1.515,1.51,1.51,23
ZKK15,2015-03-31 12:00,31,1.51,1.51,1.51,1.51,6
ZKK15,2015-03-31 12:30,31,1.512,1.512,1.504,1.51,9
ZKK15,2015-03-31 13:00,31,1.504,1.504,1.496,1.5,54
ZKK15,2015-03-31 15:00,31,1.504,1.505,1.504,1.505,3
ZKK15,2015-04-01 08:00,1,1.524,1.524,1.524,1.524,1
ZKK15,2015-04-01 08:30,1,1.496,1.505,1.496,1.505,2
ZKK15,2015-04-01 09:00,1,1.503,1.531,1.496,1.531,28
ZKK15,2015-04-01 09:30,1,1.53,1.542,1.53,1.536,84
ZKK15,2015-04-01 10:00,1,1.525,1.554,1.525,1.554,79
ZKK15,2015-04-01 10:30,1,1.553,1.562,1.553,1.56,144
ZKK15,2015-04-01 11:00,1,1.557,1.558,1.557,1.558,21
ZKK15,2015-04-01 11:30,1,1.555,1.559,1.555,1.559,24
ZKK15,2015-04-01 12:00,1,1.559,1.559,1.559,1.559,29
ZKK15,2015-04-01 12:30,1,1.56,1.569,1.56,1.569,23
ZKK15,2015-04-01 13:00,1,1.568,1.578,1.562,1.562,50
ZKK15,2015-04-01 13:30,1,1.565,1.57,1.565,1.568,18
ZKK15,2015-04-01 14:00,1,1.565,1.565,1.559,1.559,39
ZKK15,2015-04-01 14:30,1,1.559,1.563,1.559,1.56,57
ZKK15,2015-04-01 15:00,1,1.56,1.56,1.56,1.56,5
ZKK15,2015-04-01 15:30,1,1.558,1.558,1.555,1.555,61
ZKK15,2015-04-02 01:00,2,1.562,1.562,1.562,1.562,1
ZKK15,2015-04-02 05:30,2,1.562,1.562,1.562,1.562,1
ZKK15,2015-04-02 06:30,2,1.564,1.564,1.564,1.564,1
ZKK15,2015-04-02 07:30,2,1.559,1.559,1.556,1.556,2
ZKK15,2015-04-02 08:30,2,1.56,1.56,1.56,1.56,1
ZKK15,2015-04-02 09:00,2,1.569,1.569,1.55,1.555,32
ZKK15,2015-04-02 09:30,2,1.552,1.557,1.552,1.555,4
ZKK15,2015-04-02 10:00,2,1.557,1.557,1.557,1.557,1
ZKK15,2015-04-02 10:30,2,1.557,1.56,1.555,1.56,39
ZKK15,2015-04-02 11:00,2,1.565,1.569,1.565,1.569,8
ZKK15,2015-04-02 11:30,2,1.565,1.57,1.562,1.568,15
ZKK15,2015-04-02 12:00,2,1.57,1.587,1.57,1.587,16
ZKK15,2015-04-02 13:00,2,1.574,1.574,1.572,1.573,11
ZKK15,2015-04-02 13:30,2,1.58,1.58,1.58,1.58,2
ZKK15,2015-04-02 14:00,2,1.58,1.58,1.58,1.58,3
ZKK15,2015-04-05 20:00,6,1.56,1.56,1.56,1.56,1
ZKK15,2015-04-05 21:00,6,1.593,1.593,1.593,1.593,1
ZKK15,2015-04-06 06:00,6,1.593,1.593,1.593,1.593,3
ZKK15,2015-04-06 06:30,6,1.625,1.625,1.625,1.625,1
ZKK15,2015-04-06 07:00,6,1.64,1.66,1.63,1.63,25
ZKK15,2015-04-06 07:30,6,1.635,1.635,1.599,1.599,17
ZKK15,2015-04-06 08:00,6,1.607,1.61,1.593,1.6,14
ZKK15,2015-04-06 08:30,6,1.6,1.6,1.595,1.6,19
ZKK15,2015-04-06 09:00,6,1.595,1.6,1.595,1.595,18
ZKK15,2015-04-06 09:30,6,1.6,1.6,1.59,1.598,33
ZKK15,2015-04-06 10:00,6,1.596,1.603,1.596,1.603,25
ZKK15,2015-04-06 10:30,6,1.604,1.62,1.604,1.62,56
ZKK15,2015-04-06 11:00,6,1.62,1.62,1.615,1.615,32
ZKK15,2015-04-06 11:30,6,1.615,1.625,1.615,1.623,26
ZKK15,2015-04-06 12:30,6,1.623,1.623,1.623,1.623,40
ZKK15,2015-04-06 13:00,6,1.619,1.623,1.615,1.616,21
ZKK15,2015-04-06 13:30,6,1.618,1.62,1.617,1.62,7
ZKK15,2015-04-06 14:00,6,1.62,1.62,1.62,1.62,2
ZKK15,2015-04-06 14:30,6,1.622,1.622,1.622,1.622,8
ZKK15,2015-04-06 17:00,7,1.615,1.615,1.615,1.615,1
ZKK15,2015-04-06 18:00,7,1.63,1.63,1.63,1.63,1
ZKK15,2015-04-07 04:30,7,1.616,1.617,1.603,1.603,32
ZKK15,2015-04-07 05:00,7,1.603,1.603,1.603,1.603,8
ZKK15,2015-04-07 06:30,7,1.6,1.603,1.558,1.565,17
ZKK15,2015-04-07 07:30,7,1.585,1.6,1.585,1.588,11
ZKK15,2015-04-07 08:00,7,1.605,1.608,1.595,1.595,7
ZKK15,2015-04-07 08:30,7,1.6,1.6,1.594,1.595,18
ZKK15,2015-04-07 09:00,7,1.598,1.598,1.598,1.598,1
ZKK15,2015-04-07 09:30,7,1.603,1.605,1.6,1.605,13
ZKK15,2015-04-07 10:30,7,1.607,1.61,1.607,1.61,5
ZKK15,2015-04-07 11:00,7,1.613,1.613,1.61,1.61,9
ZKK15,2015-04-07 11:30,7,1.617,1.617,1.617,1.617,16
ZKK15,2015-04-07 12:30,7,1.617,1.617,1.617,1.617,5
ZKK15,2015-04-07 13:00,7,1.606,1.611,1.606,1.607,52
ZKK15,2015-04-07 13:30,7,1.607,1.607,1.607,1.607,2
ZKK15,2015-04-07 14:00,7,1.61,1.61,1.6,1.601,9
ZKK15,2015-04-07 14:30,7,1.61,1.61,1.6,1.6,2
ZKK15,2015-04-08 06:00,8,1.607,1.607,1.607,1.607,6
ZKK15,2015-04-08 07:30,8,1.585,1.585,1.585,1.585,1
ZKK15,2015-04-08 08:00,8,1.604,1.604,1.588,1.588,7
ZKK15,2015-04-08 08:30,8,1.587,1.587,1.572,1.58,16
ZKK15,2015-04-08 09:00,8,1.586,1.593,1.586,1.59,16
ZKK15,2015-04-08 09:30,8,1.594,1.597,1.584,1.584,14
ZKK15,2015-04-08 10:00,8,1.58,1.58,1.58,1.58,2
ZKK15,2015-04-08 11:30,8,1.59,1.59,1.589,1.589,3
ZKK15,2015-04-08 12:00,8,1.585,1.589,1.585,1.589,26
ZKK15,2015-04-08 12:30,8,1.589,1.591,1.583,1.591,6
ZKK15,2015-04-08 13:00,8,1.591,1.591,1.585,1.585,21
ZKK15,2015-04-08 13:30,8,1.584,1.584,1.584,1.584,5
ZKK15,2015-04-08 14:00,8,1.584,1.584,1.584,1.584,1
ZKK15,2015-04-08 14:30,8,1.586,1.586,1.586,1.586,1
ZKK15,2015-04-08 15:30,8,1.58,1.58,1.58,1.58,30
ZKK15,2015-04-09 06:30,9,1.59,1.593,1.59,1.593,4
ZKK15,2015-04-09 07:30,9,1.573,1.573,1.573,1.573,1
ZKK15,2015-04-09 08:00,9,1.58,1.58,1.578,1.578,2
ZKK15,2015-04-09 08:30,9,1.579,1.585,1.579,1.585,2
ZKK15,2015-04-09 09:00,9,1.582,1.585,1.575,1.575,16
ZKK15,2015-04-09 09:30,9,1.575,1.577,1.57,1.571,93
ZKK15,2015-04-09 10:00,9,1.565,1.57,1.563,1.563,20
ZKK15,2015-04-09 10:30,9,1.57,1.57,1.57,1.57,1
ZKK15,2015-04-09 11:00,9,1.572,1.587,1.572,1.574,11
ZKK15,2015-04-09 11:30,9,1.585,1.585,1.571,1.574,6
ZKK15,2015-04-09 12:00,9,1.577,1.579,1.571,1.571,4
ZKK15,2015-04-09 13:00,9,1.575,1.581,1.575,1.575,20
ZKK15,2015-04-10 08:30,10,1.569,1.569,1.56,1.56,18
ZKK15,2015-04-10 09:00,10,1.565,1.565,1.559,1.559,8
ZKK15,2015-04-10 09:30,10,1.565,1.565,1.565,1.565,1
ZKK15,2015-04-10 10:00,10,1.562,1.569,1.562,1.569,3
ZKK15,2015-04-10 11:00,10,1.567,1.567,1.567,1.567,2
ZKK15,2015-04-10 12:00,10,1.561,1.561,1.561,1.561,20
ZKK15,2015-04-10 12:30,10,1.559,1.559,1.559,1.559,1
ZKK15,2015-04-10 13:00,10,1.565,1.569,1.561,1.566,22
ZKK15,2015-04-10 13:30,10,1.57,1.57,1.57,1.57,2
ZKK15,2015-04-12 18:30,13,1.559,1.559,1.559,1.559,1
ZKK15,2015-04-13 09:00,13,1.564,1.564,1.554,1.555,5
ZKK15,2015-04-13 09:30,13,1.552,1.552,1.545,1.547,22
ZKK15,2015-04-13 10:30,13,1.55,1.55,1.55,1.55,1
ZKK15,2015-04-13 11:00,13,1.554,1.554,1.554,1.554,3
ZKK15,2015-04-13 11:30,13,1.548,1.55,1.548,1.55,2
ZKK15,2015-04-13 12:30,13,1.55,1.55,1.547,1.547,45
ZKK15,2015-04-13 13:00,13,1.55,1.553,1.545,1.545,15
ZKK15,2015-04-13 13:30,13,1.545,1.545,1.545,1.545,7
ZKK15,2015-04-13 15:00,13,1.545,1.545,1.545,1.545,4
ZKK15,2015-04-13 15:30,13,1.549,1.549,1.549,1.549,2
ZKK15,2015-04-14 04:30,14,1.581,1.582,1.58,1.58,5
ZKK15,2015-04-14 08:00,14,1.546,1.546,1.529,1.536,7
ZKK15,2015-04-14 08:30,14,1.538,1.538,1.538,1.538,1
ZKK15,2015-04-14 09:00,14,1.536,1.55,1.536,1.55,25
ZKK15,2015-04-14 09:30,14,1.543,1.549,1.542,1.549,5
ZKK15,2015-04-14 10:00,14,1.553,1.553,1.547,1.547,7
ZKK15,2015-04-14 10:30,14,1.55,1.55,1.541,1.55,22
ZKK15,2015-04-14 11:30,14,1.549,1.55,1.549,1.55,29
ZKK15,2015-04-14 12:00,14,1.55,1.552,1.546,1.552,11
ZKK15,2015-04-14 12:30,14,1.549,1.552,1.549,1.552,4
ZKK15,2015-04-14 13:00,14,1.557,1.564,1.557,1.562,33
ZKK15,2015-04-14 15:30,14,1.563,1.563,1.563,1.563,1
ZKK15,2015-04-15 07:00,15,1.553,1.554,1.553,1.554,2
ZKK15,2015-04-15 08:00,15,1.546,1.556,1.546,1.556,24
ZKK15,2015-04-15 08:30,15,1.555,1.558,1.555,1.558,18
ZKK15,2015-04-15 09:00,15,1.559,1.56,1.558,1.558,5
ZKK15,2015-04-15 09:30,15,1.57,1.587,1.566,1.587,38
ZKK15,2015-04-15 10:00,15,1.59,1.59,1.582,1.582,5
ZKK15,2015-04-15 10:30,15,1.582,1.582,1.579,1.579,4
ZKK15,2015-04-15 11:00,15,1.58,1.58,1.58,1.58,5
ZKK15,2015-04-15 11:30,15,1.566,1.57,1.566,1.57,7
ZKK15,2015-04-15 12:00,15,1.574,1.58,1.574,1.58,5
ZKK15,2015-04-15 12:30,15,1.588,1.588,1.588,1.588,1
ZKK15,2015-04-15 13:00,15,1.584,1.592,1.584,1.59,14
ZKK15,2015-04-15 14:30,15,1.59,1.59,1.59,1.59,2
ZKK15,2015-04-16 03:00,16,1.604,1.605,1.604,1.605,2
ZKK15,2015-04-16 05:30,16,1.604,1.604,1.604,1.604,1
ZKK15,2015-04-16 08:00,16,1.58,1.59,1.58,1.59,8
ZKK15,2015-04-16 08:30,16,1.588,1.588,1.588,1.588,10
ZKK15,2015-04-16 09:00,16,1.585,1.589,1.58,1.585,32
ZKK15,2015-04-16 09:30,16,1.582,1.586,1.57,1.57,28
ZKK15,2015-04-16 10:00,16,1.575,1.58,1.575,1.58,27
ZKK15,2015-04-16 10:30,16,1.58,1.581,1.58,1.581,23
ZKK15,2015-04-16 11:00,16,1.587,1.587,1.585,1.585,3
ZKK15,2015-04-16 11:30,16,1.586,1.588,1.583,1.588,8
ZKK15,2015-04-16 12:00,16,1.59,1.59,1.59,1.59,9
ZKK15,2015-04-16 12:30,16,1.588,1.59,1.588,1.588,3
ZKK15,2015-04-16 13:00,16,1.592,1.594,1.587,1.593,17
ZKK15,2015-04-16 15:00,16,1.592,1.592,1.592,1.592,1
ZKK15,2015-04-17 05:30,17,1.596,1.596,1.596,1.596,1
ZKK15,2015-04-17 06:00,17,1.595,1.595,1.595,1.595,3
ZKK15,2015-04-17 07:30,17,1.589,1.589,1.589,1.589,1
ZKK15,2015-04-17 08:00,17,1.6,1.6,1.6,1.6,1
ZKK15,2015-04-17 08:30,17,1.59,1.59,1.588,1.588,2
ZKK15,2015-04-17 09:00,17,1.592,1.608,1.592,1.608,17
ZKK15,2015-04-17 09:30,17,1.603,1.603,1.603,1.603,2
ZKK15,2015-04-17 10:00,17,1.605,1.61,1.605,1.61,6
ZKK15,2015-04-17 10:30,17,1.606,1.606,1.606,1.606,5
ZKK15,2015-04-17 11:00,17,1.603,1.612,1.603,1.612,7
ZKK15,2015-04-17 11:30,17,1.616,1.616,1.616,1.616,1
ZKK15,2015-04-17 12:00,17,1.611,1.612,1.611,1.612,10
ZKK15,2015-04-17 12:30,17,1.602,1.602,1.602,1.602,4
ZKK15,2015-04-17 13:00,17,1.617,1.617,1.61,1.61,22
ZKK15,2015-04-17 13:30,17,1.61,1.61,1.61,1.61,1
ZKK15,2015-04-17 14:30,17,1.61,1.61,1.61,1.61,1
ZKK15,2015-04-20 08:30,20,1.606,1.609,1.6,1.609,23
ZKK15,2015-04-20 09:00,20,1.605,1.609,1.603,1.603,7
ZKK15,2015-04-20 09:30,20,1.607,1.612,1.605,1.612,7
ZKK15,2015-04-20 10:30,20,1.622,1.622,1.622,1.622,3
ZKK15,2015-04-20 11:00,20,1.621,1.625,1.62,1.625,7
ZKK15,2015-04-20 11:30,20,1.619,1.625,1.619,1.625,2
ZKK15,2015-04-20 12:30,20,1.619,1.631,1.619,1.631,51
ZKK15,2015-04-20 13:00,20,1.628,1.628,1.622,1.626,45
ZKK15,2015-04-20 13:30,20,1.629,1.629,1.626,1.626,9
ZKK15,2015-04-20 14:00,20,1.63,1.631,1.63,1.631,3
ZKK15,2015-04-21 06:30,21,1.623,1.623,1.622,1.622,7
ZKK15,2015-04-21 07:00,21,1.623,1.623,1.623,1.623,1
ZKK15,2015-04-21 08:00,21,1.623,1.624,1.621,1.623,104
ZKK15,2015-04-21 08:30,21,1.62,1.62,1.615,1.616,19
ZKK15,2015-04-21 09:00,21,1.622,1.622,1.622,1.622,1
ZKK15,2015-04-21 09:30,21,1.625,1.627,1.623,1.623,7
ZKK15,2015-04-21 10:00,21,1.627,1.629,1.627,1.629,3
ZKK15,2015-04-21 10:30,21,1.629,1.629,1.62,1.627,51
ZKK15,2015-04-21 11:00,21,1.629,1.63,1.627,1.627,48
ZKK15,2015-04-21 11:30,21,1.629,1.629,1.628,1.628,11
ZKK15,2015-04-21 12:00,21,1.629,1.63,1.629,1.63,8
ZKK15,2015-04-21 13:00,21,1.634,1.641,1.634,1.635,20
ZKK15,2015-04-21 13:30,21,1.641,1.641,1.641,1.641,4
ZKK15,2015-04-21 20:00,22,1.644,1.644,1.644,1.644,1
ZKK15,2015-04-22 08:00,22,1.624,1.625,1.624,1.625,2
ZKK15,2015-04-22 09:00,22,1.63,1.63,1.63,1.63,1
ZKK15,2015-04-22 09:30,22,1.626,1.626,1.6,1.62,101
ZKK15,2015-04-22 10:00,22,1.62,1.631,1.618,1.631,11
ZKK15,2015-04-22 10:30,22,1.631,1.631,1.619,1.619,23
ZKK15,2015-04-22 11:00,22,1.623,1.623,1.621,1.621,40
ZKK15,2015-04-22 11:30,22,1.624,1.624,1.616,1.624,6
ZKK15,2015-04-22 12:00,22,1.62,1.62,1.62,1.62,9
ZKK15,2015-04-22 13:00,22,1.62,1.624,1.62,1.624,11
ZKK15,2015-04-22 13:30,22,1.624,1.624,1.617,1.617,8
ZKK15,2015-04-22 14:00,22,1.612,1.612,1.612,1.612,1
ZKK15,2015-04-23 06:30,23,1.64,1.64,1.615,1.615,2
ZKK15,2015-04-23 08:30,23,1.626,1.629,1.626,1.629,56
ZKK15,2015-04-23 09:00,23,1.633,1.633,1.633,1.633,1
ZKK15,2015-04-23 09:30,23,1.632,1.645,1.628,1.64,50
ZKK15,2015-04-23 10:00,23,1.643,1.645,1.641,1.641,15
ZKK15,2015-04-23 10:30,23,1.642,1.643,1.642,1.643,12
ZKK15,2015-04-23 11:00,23,1.648,1.648,1.634,1.634,9
ZKK15,2015-04-23 11:30,23,1.629,1.629,1.629,1.629,3
ZKK15,2015-04-23 12:00,23,1.629,1.629,1.629,1.629,6
ZKK15,2015-04-23 12:30,23,1.629,1.629,1.625,1.627,6
ZKK15,2015-04-23 13:00,23,1.628,1.628,1.619,1.619,50
ZKK15,2015-04-23 13:30,23,1.614,1.621,1.614,1.621,3
ZKK15,2015-04-23 14:00,23,1.62,1.62,1.62,1.62,1
ZKK15,2015-04-23 14:30,23,1.62,1.62,1.62,1.62,1
ZKK15,2015-04-23 17:00,24,1.6,1.61,1.6,1.61,5
ZKK15,2015-04-24 07:00,24,1.612,1.612,1.61,1.61,8
ZKK15,2015-04-24 08:00,24,1.612,1.612,1.612,1.612,1
ZKK15,2015-04-24 08:30,24,1.609,1.61,1.609,1.61,30
ZKK15,2015-04-24 09:00,24,1.596,1.601,1.596,1.596,4
ZKK15,2015-04-24 10:30,24,1.595,1.595,1.595,1.595,1
ZKK15,2015-04-24 11:00,24,1.605,1.605,1.6,1.604,3
ZKK15,2015-04-24 11:30,24,1.601,1.601,1.596,1.596,6
ZKK15,2015-04-24 12:00,24,1.599,1.604,1.599,1.604,2
ZKK15,2015-04-24 12:30,24,1.596,1.605,1.596,1.604,8
ZKK15,2015-04-24 13:00,24,1.602,1.602,1.596,1.596,23
ZKK15,2015-04-27 08:30,27,1.6,1.606,1.598,1.606,4
ZKK15,2015-04-27 09:00,27,1.602,1.602,1.6,1.6,9
ZKK15,2015-04-27 09:30,27,1.602,1.602,1.602,1.602,2
ZKK15,2015-04-27 12:00,27,1.61,1.61,1.608,1.608,7
ZKK15,2015-04-27 12:30,27,1.606,1.606,1.6,1.6,6
ZKK15,2015-04-27 13:00,27,1.604,1.608,1.604,1.608,20
ZKK15,2015-04-27 14:00,27,1.609,1.609,1.609,1.609,1
ZKK15,2015-04-28 08:00,28,1.604,1.622,1.604,1.622,2
ZKK15,2015-04-28 08:30,28,1.62,1.62,1.607,1.607,4
ZKK15,2015-04-28 09:00,28,1.615,1.627,1.615,1.627,15
ZKK15,2015-04-28 09:30,28,1.615,1.615,1.615,1.615,1
ZKK15,2015-04-28 10:00,28,1.615,1.615,1.61,1.61,17
ZKK15,2015-04-28 11:00,28,1.613,1.617,1.613,1.617,3
ZKK15,2015-04-28 12:30,28,1.626,1.626,1.626,1.626,1
ZKK15,2015-04-28 13:00,28,1.631,1.632,1.63,1.632,10
ZKK15,2015-04-28 14:00,28,1.632,1.632,1.632,1.632,2
ZKK15,2015-04-28 20:00,29,1.618,1.618,1.618,1.618,1
ZKK15,2015-04-29 06:00,29,1.648,1.659,1.648,1.659,4
ZKK15,2015-04-29 07:00,29,1.654,1.654,1.654,1.654,2
ZKK15,2015-04-29 07:30,29,1.631,1.631,1.63,1.631,4
ZKK15,2015-04-29 09:00,29,1.65,1.652,1.65,1.652,7
ZKK15,2015-04-29 09:30,29,1.66,1.66,1.641,1.641,7
ZKK15,2015-04-29 10:00,29,1.66,1.66,1.66,1.66,4
ZKK15,2015-04-29 10:30,29,1.65,1.65,1.65,1.65,5
ZKK15,2015-04-29 11:00,29,1.645,1.645,1.645,1.645,5
ZKK15,2015-04-29 11:30,29,1.647,1.647,1.64,1.64,6
ZKK15,2015-04-29 12:00,29,1.635,1.635,1.628,1.628,19
ZKK15,2015-04-29 13:00,29,1.638,1.638,1.637,1.638,31
ZKK15,2015-04-29 13:30,29,1.638,1.639,1.638,1.639,60
ZKK15,2015-04-29 15:00,29,1.633,1.633,1.633,1.633,5
ZKK15,2015-04-30 08:30,30,1.638,1.638,1.638,1.638,4
ZKK15,2015-04-30 09:00,30,1.635,1.635,1.635,1.635,3
ZKK15,2015-04-30 09:30,30,1.625,1.625,1.625,1.625,3
ZKK15,2015-04-30 10:00,30,1.62,1.62,1.62,1.62,16
ZKK15,2015-04-30 10:30,30,1.616,1.616,1.614,1.614,7
ZKK15,2015-04-30 12:00,30,1.616,1.616,1.616,1.616,3
ZKK15,2015-04-30 12:30,30,1.615,1.615,1.615,1.615,3
ZKK15,2015-04-30 13:00,30,1.615,1.625,1.611,1.611,21
ZKK15,2015-04-30 14:30,30,1.611,1.611,1.611,1.611,3
ZKK15,2015-05-01 05:30,1,1.631,1.632,1.631,1.632,3
ZKK15,2015-05-01 10:00,1,1.591,1.591,1.591,1.591,1
ZKK15,2015-05-01 10:30,1,1.605,1.605,1.605,1.605,5
ZKK15,2015-05-01 11:00,1,1.601,1.601,1.583,1.583,2
ZKK15,2015-05-01 12:30,1,1.586,1.586,1.586,1.586,1
ZKK15,2015-05-01 13:00,1,1.608,1.609,1.595,1.595,7
ZKK15,2015-05-04 07:30,4,1.624,1.624,1.624,1.624,2
ZKK15,2015-05-04 08:30,4,1.624,1.641,1.624,1.641,2
ZKK15,2015-05-04 10:00,4,1.635,1.641,1.635,1.641,14
ZKK15,2015-05-04 10:30,4,1.638,1.638,1.638,1.638,6
ZKK15,2015-05-04 12:00,4,1.638,1.638,1.638,1.638,5
ZKK15,2015-05-04 13:00,4,1.64,1.641,1.64,1.641,8
ZKK15,2015-05-04 14:30,4,1.626,1.626,1.626,1.626,1
ZKK15,2015-05-05 08:00,5,1.619,1.619,1.619,1.619,1
ZKK15,2015-05-05 08:30,5,1.626,1.626,1.626,1.626,1
ZKK15,2015-05-05 09:30,5,1.655,1.655,1.655,1.655,4