ZKK18,2017-11-14 12:30,14,1.479,1.479,1.479,1.479,5
ZKK18,2017-12-27 09:30,27,1.393,1.393,1.393,1.393,1
ZKK18,2018-01-04 03:30,4,1.445,1.445,1.445,1.445,1
ZKK18,2018-01-04 13:30,4,1.411,1.411,1.411,1.411,1
ZKK18,2018-01-05 08:30,5,1.402,1.402,1.402,1.402,1
ZKK18,2018-01-08 11:30,8,1.394,1.394,1.394,1.394,1
ZKK18,2018-01-08 13:00,8,1.392,1.392,1.392,1.392,1
ZKK18,2018-01-12 08:30,12,1.437,1.437,1.437,1.437,1
ZKK18,2018-01-12 09:00,12,1.437,1.437,1.437,1.437,2
ZKK18,2018-01-19 09:00,19,1.414,1.414,1.414,1.414,1
ZKK18,2018-01-23 14:00,23,1.394,1.394,1.394,1.394,1
ZKK18,2018-01-30 09:00,30,1.402,1.402,1.402,1.402,1
ZKK18,2018-01-31 09:30,31,1.441,1.441,1.441,1.441,1
ZKK18,2018-02-01 10:00,1,1.449,1.449,1.449,1.449,1
ZKK18,2018-02-01 13:00,1,1.457,1.457,1.457,1.457,1
ZKK18,2018-02-02 06:00,2,1.464,1.464,1.464,1.464,1
ZKK18,2018-02-02 11:00,2,1.469,1.469,1.469,1.469,1
ZKK18,2018-02-08 13:00,8,1.451,1.451,1.446,1.446,3
ZKK18,2018-02-09 12:00,9,1.432,1.432,1.432,1.432,2
ZKK18,2018-02-09 12:30,9,1.432,1.432,1.432,1.432,16
ZKK18,2018-02-13 11:30,13,1.45,1.45,1.45,1.45,1
ZKK18,2018-02-13 12:00,13,1.45,1.45,1.45,1.45,2
ZKK18,2018-02-13 12:30,13,1.45,1.45,1.45,1.45,1
ZKK18,2018-02-13 13:00,13,1.45,1.45,1.45,1.45,1
ZKK18,2018-02-14 10:30,14,1.474,1.474,1.474,1.474,1
ZKK18,2018-02-14 11:00,14,1.471,1.471,1.471,1.471,1
ZKK18,2018-02-15 11:00,15,1.494,1.494,1.494,1.494,10
ZKK18,2018-02-16 11:00,16,1.501,1.501,1.501,1.501,1
ZKK18,2018-02-16 13:00,16,1.5,1.5,1.5,1.5,1
ZKK18,2018-02-16 15:00,16,1.503,1.503,1.503,1.503,1
ZKK18,2018-02-20 08:30,20,1.503,1.503,1.503,1.503,1
ZKK18,2018-02-20 09:00,20,1.503,1.505,1.503,1.505,7
ZKK18,2018-02-21 14:30,21,1.488,1.488,1.488,1.488,1
ZKK18,2018-02-22 11:00,22,1.499,1.499,1.499,1.499,10
ZKK18,2018-02-23 09:00,23,1.497,1.497,1.497,1.497,2
ZKK18,2018-02-26 14:00,26,1.493,1.493,1.493,1.493,1
ZKK18,2018-02-27 09:00,27,1.5,1.5,1.5,1.5,6
ZKK18,2018-02-28 13:00,28,1.495,1.495,1.495,1.495,2
ZKK18,2018-03-01 11:30,1,1.498,1.498,1.498,1.498,11
ZKK18,2018-03-01 12:30,1,1.493,1.493,1.493,1.493,1
ZKK18,2018-03-01 13:30,1,1.5,1.5,1.5,1.5,1
ZKK18,2018-03-01 14:30,1,1.503,1.503,1.503,1.503,2
ZKK18,2018-03-02 11:00,2,1.493,1.496,1.493,1.496,6
ZKK18,2018-03-02 13:00,2,1.485,1.485,1.48,1.48,5
ZKK18,2018-03-05 07:00,5,1.478,1.478,1.478,1.478,1
ZKK18,2018-03-05 08:30,5,1.484,1.484,1.484,1.484,3
ZKK18,2018-03-05 09:00,5,1.49,1.49,1.49,1.49,2
ZKK18,2018-03-05 10:30,5,1.49,1.494,1.49,1.494,2
ZKK18,2018-03-05 13:00,5,1.495,1.495,1.492,1.492,2
ZKK18,2018-03-05 14:30,5,1.5,1.5,1.5,1.5,1
ZKK18,2018-03-06 06:00,6,1.502,1.502,1.502,1.502,1
ZKK18,2018-03-06 08:30,6,1.496,1.496,1.496,1.496,2
ZKK18,2018-03-06 09:30,6,1.504,1.504,1.504,1.504,1
ZKK18,2018-03-06 10:00,6,1.503,1.503,1.503,1.503,1
ZKK18,2018-03-06 11:00,6,1.509,1.512,1.509,1.512,3
ZKK18,2018-03-06 11:30,6,1.51,1.51,1.51,1.51,1
ZKK18,2018-03-06 12:00,6,1.507,1.51,1.507,1.51,2
ZKK18,2018-03-06 13:00,6,1.507,1.507,1.507,1.507,1
ZKK18,2018-03-07 09:30,7,1.52,1.52,1.52,1.52,2
ZKK18,2018-03-07 10:00,7,1.52,1.52,1.52,1.52,13
ZKK18,2018-03-07 12:00,7,1.518,1.522,1.518,1.522,7
ZKK18,2018-03-07 13:00,7,1.523,1.523,1.523,1.523,3
ZKK18,2018-03-08 09:30,8,1.528,1.528,1.528,1.528,1
ZKK18,2018-03-08 10:00,8,1.531,1.531,1.531,1.531,1
ZKK18,2018-03-08 12:00,8,1.526,1.526,1.526,1.526,1
ZKK18,2018-03-08 12:30,8,1.531,1.531,1.531,1.531,1
ZKK18,2018-03-09 01:30,9,1.528,1.528,1.528,1.528,1
ZKK18,2018-03-09 07:30,9,1.52,1.52,1.52,1.52,1
ZKK18,2018-03-09 08:00,9,1.517,1.517,1.517,1.517,1
ZKK18,2018-03-09 08:30,9,1.509,1.518,1.509,1.518,2
ZKK18,2018-03-09 09:00,9,1.523,1.523,1.523,1.523,1
ZKK18,2018-03-09 09:30,9,1.525,1.525,1.525,1.525,1
ZKK18,2018-03-09 10:00,9,1.523,1.523,1.523,1.523,1
ZKK18,2018-03-09 11:30,9,1.523,1.523,1.523,1.523,2
ZKK18,2018-03-09 13:00,9,1.522,1.525,1.52,1.525,5
ZKK18,2018-03-12 10:00,12,1.519,1.519,1.519,1.519,1
ZKK18,2018-03-12 10:30,12,1.522,1.522,1.522,1.522,2
ZKK18,2018-03-12 11:00,12,1.522,1.522,1.522,1.522,3
ZKK18,2018-03-12 11:30,12,1.523,1.523,1.523,1.523,10
ZKK18,2018-03-12 13:00,12,1.523,1.527,1.523,1.524,9
ZKK18,2018-03-12 13:30,12,1.525,1.525,1.525,1.525,1
ZKK18,2018-03-12 15:30,12,1.525,1.525,1.525,1.525,1
ZKK18,2018-03-13 11:00,13,1.533,1.533,1.533,1.533,2
ZKK18,2018-03-13 12:00,13,1.537,1.537,1.537,1.537,1
ZKK18,2018-03-13 12:30,13,1.535,1.535,1.533,1.533,4
ZKK18,2018-03-13 13:00,13,1.537,1.537,1.537,1.537,2
ZKK18,2018-03-13 13:30,13,1.537,1.537,1.537,1.537,2
ZKK18,2018-03-13 14:30,13,1.537,1.537,1.537,1.537,3
ZKK18,2018-03-14 02:30,14,1.539,1.539,1.539,1.539,1
ZKK18,2018-03-14 09:30,14,1.542,1.542,1.53,1.53,10
ZKK18,2018-03-14 10:00,14,1.539,1.541,1.539,1.541,2
ZKK18,2018-03-14 13:00,14,1.54,1.54,1.54,1.54,1
ZKK18,2018-03-14 13:30,14,1.535,1.535,1.535,1.535,8
ZKK18,2018-03-14 21:00,15,1.54,1.54,1.54,1.54,10
ZKK18,2018-03-15 08:30,15,1.54,1.54,1.537,1.537,4
ZKK18,2018-03-15 09:00,15,1.537,1.537,1.537,1.537,18
ZKK18,2018-03-15 09:30,15,1.536,1.536,1.536,1.536,1
ZKK18,2018-03-15 10:00,15,1.54,1.54,1.54,1.54,4
ZKK18,2018-03-15 11:00,15,1.544,1.544,1.544,1.544,1
ZKK18,2018-03-15 11:30,15,1.544,1.544,1.544,1.544,1
ZKK18,2018-03-15 12:00,15,1.537,1.537,1.535,1.535,33
ZKK18,2018-03-15 12:30,15,1.535,1.535,1.535,1.535,2
ZKK18,2018-03-15 13:00,15,1.537,1.537,1.533,1.533,5
ZKK18,2018-03-16 05:30,16,1.534,1.534,1.534,1.534,1
ZKK18,2018-03-16 08:30,16,1.527,1.527,1.527,1.527,2
ZKK18,2018-03-16 09:00,16,1.523,1.523,1.523,1.523,8
ZKK18,2018-03-16 09:30,16,1.527,1.527,1.527,1.527,1
ZKK18,2018-03-16 10:00,16,1.526,1.526,1.525,1.525,7
ZKK18,2018-03-16 10:30,16,1.525,1.525,1.522,1.522,2
ZKK18,2018-03-16 11:00,16,1.523,1.523,1.523,1.523,1
ZKK18,2018-03-16 11:30,16,1.526,1.526,1.526,1.526,3
ZKK18,2018-03-16 12:30,16,1.522,1.522,1.522,1.522,1
ZKK18,2018-03-16 13:00,16,1.517,1.517,1.516,1.516,8
ZKK18,2018-03-16 15:00,16,1.515,1.515,1.515,1.515,2
ZKK18,2018-03-19 08:00,19,1.502,1.505,1.502,1.503,17
ZKK18,2018-03-19 08:30,19,1.506,1.508,1.501,1.501,18
ZKK18,2018-03-19 09:00,19,1.504,1.504,1.504,1.504,1
ZKK18,2018-03-19 09:30,19,1.504,1.505,1.504,1.505,3
ZKK18,2018-03-19 10:00,19,1.504,1.505,1.501,1.501,5
ZKK18,2018-03-19 10:30,19,1.503,1.503,1.503,1.503,2
ZKK18,2018-03-19 11:00,19,1.498,1.501,1.498,1.501,8
ZKK18,2018-03-19 12:00,19,1.504,1.504,1.501,1.501,3
ZKK18,2018-03-19 12:30,19,1.499,1.499,1.492,1.492,10
ZKK18,2018-03-19 13:00,19,1.492,1.492,1.484,1.484,10
ZKK18,2018-03-19 15:00,19,1.491,1.492,1.491,1.492,6
ZKK18,2018-03-19 15:30,19,1.495,1.495,1.495,1.495,2
ZKK18,2018-03-20 04:30,20,1.492,1.492,1.492,1.492,1
ZKK18,2018-03-20 08:00,20,1.492,1.492,1.492,1.492,1
ZKK18,2018-03-20 08:30,20,1.491,1.496,1.488,1.488,46
ZKK18,2018-03-20 09:00,20,1.485,1.485,1.478,1.478,20
ZKK18,2018-03-20 09:30,20,1.481,1.481,1.481,1.481,4
ZKK18,2018-03-20 10:30,20,1.482,1.482,1.48,1.48,3
ZKK18,2018-03-20 11:00,20,1.478,1.478,1.478,1.478,29
ZKK18,2018-03-20 12:00,20,1.476,1.477,1.476,1.477,3
ZKK18,2018-03-20 12:30,20,1.477,1.477,1.477,1.477,1
ZKK18,2018-03-20 13:00,20,1.479,1.483,1.479,1.483,5
ZKK18,2018-03-20 13:30,20,1.485,1.485,1.485,1.485,2
ZKK18,2018-03-21 08:30,21,1.49,1.494,1.49,1.494,4
ZKK18,2018-03-21 09:00,21,1.494,1.494,1.488,1.488,2
ZKK18,2018-03-21 09:30,21,1.486,1.486,1.486,1.486,2
ZKK18,2018-03-21 10:30,21,1.481,1.49,1.481,1.49,9
ZKK18,2018-03-21 12:00,21,1.485,1.49,1.485,1.49,8
ZKK18,2018-03-21 12:30,21,1.491,1.491,1.491,1.491,1
ZKK18,2018-03-21 13:00,21,1.49,1.491,1.489,1.489,26
ZKK18,2018-03-22 08:30,22,1.492,1.495,1.491,1.495,7
ZKK18,2018-03-22 09:00,22,1.495,1.495,1.495,1.495,1
ZKK18,2018-03-22 09:30,22,1.495,1.497,1.495,1.497,17
ZKK18,2018-03-22 10:00,22,1.496,1.498,1.496,1.496,6
ZKK18,2018-03-22 10:30,22,1.493,1.493,1.493,1.493,1
ZKK18,2018-03-22 11:00,22,1.496,1.496,1.496,1.496,1
ZKK18,2018-03-22 12:30,22,1.499,1.499,1.499,1.499,1
ZKK18,2018-03-22 13:00,22,1.5,1.5,1.497,1.498,3
ZKK18,2018-03-22 13:30,22,1.5,1.5,1.5,1.5,4
ZKK18,2018-03-23 03:00,23,1.48,1.48,1.463,1.463,9
ZKK18,2018-03-23 05:00,23,1.472,1.472,1.47,1.47,8
ZKK18,2018-03-23 06:30,23,1.48,1.48,1.475,1.475,8
ZKK18,2018-03-23 07:00,23,1.471,1.471,1.47,1.47,9
ZKK18,2018-03-23 07:30,23,1.472,1.479,1.472,1.479,26
ZKK18,2018-03-23 08:00,23,1.478,1.48,1.47,1.47,56
ZKK18,2018-03-23 08:30,23,1.47,1.47,1.464,1.466,47
ZKK18,2018-03-23 09:00,23,1.478,1.478,1.47,1.47,9
ZKK18,2018-03-23 09:30,23,1.475,1.477,1.475,1.477,15
ZKK18,2018-03-23 10:00,23,1.472,1.483,1.472,1.483,38
ZKK18,2018-03-23 11:00,23,1.477,1.478,1.475,1.475,10
ZKK18,2018-03-23 11:30,23,1.478,1.478,1.478,1.478,5
ZKK18,2018-03-23 12:30,23,1.47,1.47,1.467,1.467,21
ZKK18,2018-03-23 13:00,23,1.467,1.47,1.466,1.468,34
ZKK18,2018-03-25 17:00,26,1.462,1.462,1.462,1.462,1
ZKK18,2018-03-26 07:00,26,1.476,1.48,1.476,1.478,5
ZKK18,2018-03-26 08:00,26,1.478,1.478,1.47,1.47,9
ZKK18,2018-03-26 08:30,26,1.467,1.467,1.465,1.467,33
ZKK18,2018-03-26 09:00,26,1.465,1.465,1.46,1.46,8
ZKK18,2018-03-26 09:30,26,1.459,1.459,1.456,1.456,26
ZKK18,2018-03-26 10:00,26,1.454,1.454,1.452,1.452,5
ZKK18,2018-03-26 10:30,26,1.454,1.454,1.454,1.454,1
ZKK18,2018-03-26 11:00,26,1.452,1.457,1.452,1.457,11
ZKK18,2018-03-26 11:30,26,1.457,1.457,1.457,1.457,4
ZKK18,2018-03-26 12:30,26,1.457,1.457,1.451,1.451,3
ZKK18,2018-03-26 13:00,26,1.452,1.452,1.45,1.45,19
ZKK18,2018-03-26 13:30,26,1.45,1.45,1.45,1.45,11
ZKK18,2018-03-26 14:00,26,1.449,1.449,1.449,1.449,1
ZKK18,2018-03-26 15:30,26,1.449,1.449,1.447,1.449,9
ZKK18,2018-03-27 05:00,27,1.449,1.449,1.449,1.449,1
ZKK18,2018-03-27 06:30,27,1.452,1.453,1.452,1.453,2
ZKK18,2018-03-27 07:00,27,1.455,1.455,1.451,1.451,3
ZKK18,2018-03-27 07:30,27,1.453,1.453,1.452,1.452,7
ZKK18,2018-03-27 08:00,27,1.453,1.458,1.453,1.458,8
ZKK18,2018-03-27 08:30,27,1.457,1.457,1.454,1.454,18
ZKK18,2018-03-27 09:00,27,1.456,1.457,1.455,1.455,10
ZKK18,2018-03-27 09:30,27,1.453,1.458,1.453,1.455,18
ZKK18,2018-03-27 10:00,27,1.455,1.455,1.452,1.452,10
ZKK18,2018-03-27 10:30,27,1.452,1.454,1.451,1.454,7
ZKK18,2018-03-27 11:00,27,1.454,1.454,1.452,1.452,5
ZKK18,2018-03-27 11:30,27,1.452,1.453,1.451,1.453,11
ZKK18,2018-03-27 12:00,27,1.453,1.453,1.452,1.452,12
ZKK18,2018-03-27 12:30,27,1.451,1.451,1.448,1.448,8
ZKK18,2018-03-27 13:00,27,1.448,1.449,1.445,1.449,20
ZKK18,2018-03-27 13:30,27,1.448,1.448,1.448,1.448,1
ZKK18,2018-03-27 14:00,27,1.45,1.45,1.45,1.45,1
ZKK18,2018-03-27 14:30,27,1.45,1.45,1.448,1.449,24
ZKK18,2018-03-27 15:30,27,1.45,1.45,1.45,1.45,5
ZKK18,2018-03-28 02:00,28,1.454,1.454,1.454,1.454,1
ZKK18,2018-03-28 04:30,28,1.452,1.452,1.452,1.452,1
ZKK18,2018-03-28 06:00,28,1.454,1.454,1.454,1.454,1
ZKK18,2018-03-28 07:00,28,1.458,1.458,1.458,1.458,5
ZKK18,2018-03-28 07:30,28,1.454,1.454,1.449,1.45,16
ZKK18,2018-03-28 08:00,28,1.45,1.45,1.443,1.447,5
ZKK18,2018-03-28 08:30,28,1.449,1.449,1.449,1.449,5
ZKK18,2018-03-28 09:00,28,1.447,1.449,1.447,1.447,39
ZKK18,2018-03-28 09:30,28,1.449,1.461,1.447,1.448,92
ZKK18,2018-03-28 10:00,28,1.452,1.452,1.452,1.452,6
ZKK18,2018-03-28 10:30,28,1.451,1.451,1.446,1.446,28
ZKK18,2018-03-28 11:00,28,1.445,1.448,1.445,1.447,3
ZKK18,2018-03-28 11:30,28,1.446,1.449,1.446,1.446,19
ZKK18,2018-03-28 12:00,28,1.446,1.446,1.442,1.442,26
ZKK18,2018-03-28 12:30,28,1.443,1.445,1.442,1.442,27
ZKK18,2018-03-28 13:00,28,1.44,1.449,1.44,1.448,144
ZKK18,2018-03-28 13:30,28,1.448,1.45,1.447,1.447,6
ZKK18,2018-03-28 17:00,29,1.447,1.447,1.447,1.447,1
ZKK18,2018-03-29 02:00,29,1.449,1.449,1.449,1.449,4
ZKK18,2018-03-29 08:30,29,1.455,1.455,1.45,1.451,9
ZKK18,2018-03-29 09:00,29,1.446,1.447,1.446,1.447,33
ZKK18,2018-03-29 09:30,29,1.447,1.451,1.447,1.451,15
ZKK18,2018-03-29 10:00,29,1.448,1.451,1.448,1.451,8
ZKK18,2018-03-29 10:30,29,1.452,1.452,1.451,1.451,7
ZKK18,2018-03-29 11:00,29,1.454,1.475,1.454,1.475,79
ZKK18,2018-03-29 11:30,29,1.473,1.473,1.466,1.466,11
ZKK18,2018-03-29 12:00,29,1.465,1.47,1.464,1.468,49
ZKK18,2018-03-29 12:30,29,1.469,1.476,1.469,1.473,54
ZKK18,2018-03-29 13:00,29,1.471,1.475,1.467,1.475,44
ZKK18,2018-04-01 20:00,2,1.478,1.478,1.478,1.478,1
ZKK18,2018-04-02 03:00,2,1.467,1.467,1.467,1.467,1
ZKK18,2018-04-02 06:00,2,1.466,1.466,1.462,1.462,7
ZKK18,2018-04-02 07:30,2,1.461,1.461,1.46,1.46,9
ZKK18,2018-04-02 08:00,2,1.461,1.461,1.456,1.456,20
ZKK18,2018-04-02 08:30,2,1.46,1.46,1.448,1.448,55
ZKK18,2018-04-02 09:00,2,1.448,1.448,1.441,1.442,59
ZKK18,2018-04-02 09:30,2,1.441,1.441,1.436,1.438,28
ZKK18,2018-04-02 10:00,2,1.437,1.437,1.436,1.436,6
ZKK18,2018-04-02 10:30,2,1.435,1.436,1.435,1.436,21
ZKK18,2018-04-02 11:00,2,1.436,1.436,1.436,1.436,8
ZKK18,2018-04-02 11:30,2,1.435,1.435,1.43,1.43,15
ZKK18,2018-04-02 12:00,2,1.43,1.433,1.43,1.433,5
ZKK18,2018-04-02 13:00,2,1.43,1.43,1.424,1.424,18
ZKK18,2018-04-02 13:30,2,1.422,1.422,1.422,1.422,1
ZKK18,2018-04-03 03:30,3,1.427,1.427,1.427,1.427,1
ZKK18,2018-04-03 04:30,3,1.42,1.42,1.4,1.4,9
ZKK18,2018-04-03 07:00,3,1.419,1.419,1.419,1.419,1
ZKK18,2018-04-03 07:30,3,1.422,1.422,1.422,1.422,5
ZKK18,2018-04-03 08:30,3,1.42,1.43,1.42,1.427,17
ZKK18,2018-04-03 09:00,3,1.427,1.428,1.417,1.417,73
ZKK18,2018-04-03 09:30,3,1.419,1.429,1.419,1.429,20
ZKK18,2018-04-03 10:00,3,1.429,1.429,1.424,1.424,14
ZKK18,2018-04-03 10:30,3,1.426,1.43,1.426,1.43,7
ZKK18,2018-04-03 11:00,3,1.431,1.431,1.429,1.429,3
ZKK18,2018-04-03 11:30,3,1.43,1.43,1.43,1.43,3
ZKK18,2018-04-03 12:00,3,1.429,1.429,1.423,1.423,51
ZKK18,2018-04-03 12:30,3,1.426,1.426,1.425,1.425,6
ZKK18,2018-04-03 13:00,3,1.426,1.428,1.423,1.425,12
ZKK18,2018-04-03 13:30,3,1.424,1.424,1.424,1.424,2
ZKK18,2018-04-04 03:00,4,1.419,1.419,1.419,1.419,6
ZKK18,2018-04-04 03:30,4,1.414,1.416,1.4,1.403,37
ZKK18,2018-04-04 04:00,4,1.405,1.405,1.405,1.405,4
ZKK18,2018-04-04 04:30,4,1.405,1.409,1.405,1.409,15
ZKK18,2018-04-04 05:00,4,1.405,1.405,1.398,1.398,9
ZKK18,2018-04-04 05:30,4,1.399,1.4,1.399,1.4,2
ZKK18,2018-04-04 06:00,4,1.397,1.397,1.395,1.395,3
ZKK18,2018-04-04 06:30,4,1.394,1.394,1.39,1.39,9
ZKK18,2018-04-04 07:00,4,1.393,1.406,1.393,1.4,15
ZKK18,2018-04-04 07:30,4,1.4,1.4,1.4,1.4,1
ZKK18,2018-04-04 08:00,4,1.4,1.4,1.394,1.394,2
ZKK18,2018-04-04 08:30,4,1.396,1.41,1.395,1.41,16
ZKK18,2018-04-04 09:00,4,1.405,1.412,1.405,1.406,45
ZKK18,2018-04-04 09:30,4,1.409,1.413,1.404,1.413,12
ZKK18,2018-04-04 10:00,4,1.41,1.41,1.407,1.41,4
ZKK18,2018-04-04 10:30,4,1.41,1.41,1.41,1.41,53
ZKK18,2018-04-04 11:00,4,1.404,1.404,1.404,1.404,1
ZKK18,2018-04-04 11:30,4,1.405,1.405,1.403,1.404,70
ZKK18,2018-04-04 12:00,4,1.404,1.405,1.401,1.401,26
ZKK18,2018-04-04 12:30,4,1.404,1.405,1.404,1.405,35
ZKK18,2018-04-04 13:00,4,1.403,1.403,1.4,1.402,44
ZKK18,2018-04-04 14:00,4,1.398,1.398,1.398,1.398,1
ZKK18,2018-04-04 14:30,4,1.398,1.398,1.398,1.398,1
ZKK18,2018-04-04 15:00,4,1.399,1.399,1.399,1.399,6
ZKK18,2018-04-04 15:30,4,1.399,1.399,1.399,1.399,1
ZKK18,2018-04-04 19:00,5,1.405,1.405,1.4,1.4,3
ZKK18,2018-04-04 22:30,5,1.405,1.405,1.405,1.405,4
ZKK18,2018-04-05 05:00,5,1.406,1.408,1.406,1.408,3
ZKK18,2018-04-05 07:00,5,1.405,1.406,1.405,1.406,7
ZKK18,2018-04-05 07:30,5,1.405,1.405,1.405,1.405,50
ZKK18,2018-04-05 08:00,5,1.402,1.402,1.402,1.402,1
ZKK18,2018-04-05 08:30,5,1.401,1.404,1.4,1.404,66
ZKK18,2018-04-05 09:00,5,1.402,1.409,1.401,1.406,95
ZKK18,2018-04-05 09:30,5,1.407,1.409,1.406,1.409,115
ZKK18,2018-04-05 10:00,5,1.409,1.42,1.409,1.42,44
ZKK18,2018-04-05 10:30,5,1.418,1.418,1.414,1.414,14
ZKK18,2018-04-05 11:00,5,1.421,1.424,1.415,1.415,99
ZKK18,2018-04-05 11:30,5,1.418,1.423,1.418,1.42,12
ZKK18,2018-04-05 12:00,5,1.418,1.424,1.418,1.42,14
ZKK18,2018-04-05 12:30,5,1.417,1.417,1.413,1.416,13
ZKK18,2018-04-05 13:00,5,1.42,1.422,1.418,1.42,12
ZKK18,2018-04-05 13:30,5,1.419,1.422,1.419,1.422,3
ZKK18,2018-04-05 14:30,5,1.422,1.422,1.42,1.42,7
ZKK18,2018-04-05 15:00,5,1.421,1.421,1.421,1.421,1
ZKK18,2018-04-05 18:00,6,1.421,1.421,1.416,1.416,2
ZKK18,2018-04-05 19:00,6,1.416,1.416,1.416,1.416,1
ZKK18,2018-04-05 21:30,6,1.413,1.414,1.412,1.414,7
ZKK18,2018-04-06 02:30,6,1.412,1.412,1.412,1.412,1
ZKK18,2018-04-06 05:30,6,1.409,1.409,1.409,1.409,1
ZKK18,2018-04-06 07:30,6,1.413,1.416,1.413,1.416,4
ZKK18,2018-04-06 08:00,6,1.419,1.419,1.417,1.417,2
ZKK18,2018-04-06 08:30,6,1.419,1.426,1.417,1.426,22
ZKK18,2018-04-06 09:00,6,1.43,1.43,1.425,1.425,40
ZKK18,2018-04-06 09:30,6,1.428,1.43,1.426,1.43,17
ZKK18,2018-04-06 10:00,6,1.43,1.432,1.429,1.432,16
ZKK18,2018-04-06 10:30,6,1.432,1.433,1.431,1.431,15
ZKK18,2018-04-06 11:00,6,1.432,1.432,1.429,1.43,69
ZKK18,2018-04-06 11:30,6,1.433,1.435,1.433,1.435,8
ZKK18,2018-04-06 12:00,6,1.436,1.439,1.435,1.435,7
ZKK18,2018-04-06 12:30,6,1.436,1.436,1.433,1.433,8
ZKK18,2018-04-06 13:00,6,1.431,1.434,1.428,1.43,21
ZKK18,2018-04-09 01:30,9,1.43,1.43,1.415,1.415,6
ZKK18,2018-04-09 03:00,9,1.426,1.429,1.426,1.429,6
ZKK18,2018-04-09 05:30,9,1.429,1.429,1.429,1.429,3
ZKK18,2018-04-09 06:30,9,1.436,1.436,1.436,1.436,6
ZKK18,2018-04-09 07:30,9,1.436,1.436,1.436,1.436,2
ZKK18,2018-04-09 08:00,9,1.438,1.441,1.438,1.441,8
ZKK18,2018-04-09 08:30,9,1.438,1.441,1.438,1.441,29
ZKK18,2018-04-09 09:00,9,1.442,1.446,1.441,1.446,142
ZKK18,2018-04-09 09:30,9,1.448,1.452,1.446,1.45,15
ZKK18,2018-04-09 10:00,9,1.45,1.45,1.446,1.449,14
ZKK18,2018-04-09 10:30,9,1.447,1.447,1.446,1.447,4
ZKK18,2018-04-09 11:00,9,1.453,1.453,1.449,1.453,3
ZKK18,2018-04-09 11:30,9,1.452,1.452,1.452,1.452,1
ZKK18,2018-04-09 12:00,9,1.451,1.454,1.451,1.454,3
ZKK18,2018-04-09 12:30,9,1.451,1.451,1.45,1.45,20
ZKK18,2018-04-09 13:00,9,1.452,1.464,1.452,1.464,59
ZKK18,2018-04-10 06:00,10,1.463,1.463,1.463,1.463,1
ZKK18,2018-04-10 06:30,10,1.464,1.464,1.464,1.464,1
ZKK18,2018-04-10 07:00,10,1.462,1.462,1.46,1.462,6
ZKK18,2018-04-10 07:30,10,1.459,1.459,1.455,1.455,4
ZKK18,2018-04-10 08:00,10,1.459,1.47,1.459,1.47,39
ZKK18,2018-04-10 08:30,10,1.47,1.471,1.467,1.467,9
ZKK18,2018-04-10 09:00,10,1.468,1.472,1.465,1.47,40
ZKK18,2018-04-10 09:30,10,1.471,1.471,1.468,1.468,2
ZKK18,2018-04-10 10:00,10,1.471,1.471,1.466,1.466,33
ZKK18,2018-04-10 11:00,10,1.47,1.478,1.467,1.476,16
ZKK18,2018-04-10 11:30,10,1.473,1.475,1.472,1.475,8
ZKK18,2018-04-10 12:00,10,1.471,1.474,1.469,1.469,8
ZKK18,2018-04-10 12:30,10,1.47,1.472,1.47,1.472,49
ZKK18,2018-04-10 13:00,10,1.471,1.471,1.463,1.465,66
ZKK18,2018-04-10 13:30,10,1.465,1.465,1.465,1.465,5
ZKK18,2018-04-11 06:30,11,1.475,1.478,1.475,1.478,2
ZKK18,2018-04-11 07:00,11,1.478,1.478,1.478,1.478,5
ZKK18,2018-04-11 08:00,11,1.477,1.477,1.477,1.477,5
ZKK18,2018-04-11 08:30,11,1.474,1.475,1.471,1.472,37
ZKK18,2018-04-11 09:00,11,1.471,1.471,1.47,1.471,37
ZKK18,2018-04-11 09:30,11,1.473,1.491,1.473,1.49,157
ZKK18,2018-04-11 10:00,11,1.488,1.488,1.486,1.486,21
ZKK18,2018-04-11 10:30,11,1.487,1.49,1.487,1.49,15
ZKK18,2018-04-11 11:00,11,1.489,1.489,1.489,1.489,8
ZKK18,2018-04-11 11:30,11,1.488,1.488,1.485,1.485,9
ZKK18,2018-04-11 12:00,11,1.483,1.485,1.482,1.483,11
ZKK18,2018-04-11 12:30,11,1.481,1.481,1.475,1.48,26
ZKK18,2018-04-11 13:00,11,1.485,1.489,1.485,1.487,86
ZKK18,2018-04-11 15:30,11,1.49,1.49,1.489,1.49,7
ZKK18,2018-04-11 22:00,12,1.497,1.497,1.497,1.497,9
ZKK18,2018-04-12 03:30,12,1.497,1.497,1.496,1.496,12
ZKK18,2018-04-12 06:30,12,1.494,1.494,1.494,1.494,1
ZKK18,2018-04-12 07:00,12,1.492,1.492,1.491,1.491,4
ZKK18,2018-04-12 07:30,12,1.492,1.492,1.492,1.492,1
ZKK18,2018-04-12 08:00,12,1.494,1.51,1.493,1.493,35
ZKK18,2018-04-12 08:30,12,1.494,1.5,1.494,1.5,25
ZKK18,2018-04-12 09:00,12,1.501,1.502,1.495,1.495,53
ZKK18,2018-04-12 09:30,12,1.498,1.498,1.486,1.489,69
ZKK18,2018-04-12 10:00,12,1.487,1.491,1.485,1.491,46
ZKK18,2018-04-12 10:30,12,1.495,1.495,1.494,1.495,11
ZKK18,2018-04-12 11:00,12,1.496,1.499,1.496,1.499,9
ZKK18,2018-04-12 11:30,12,1.497,1.5,1.494,1.498,41
ZKK18,2018-04-12 12:00,12,1.499,1.5,1.499,1.5,33
ZKK18,2018-04-12 12:30,12,1.5,1.501,1.5,1.5,20
ZKK18,2018-04-12 13:00,12,1.5,1.5,1.496,1.496,25
ZKK18,2018-04-12 13:30,12,1.496,1.496,1.491,1.491,20
ZKK18,2018-04-12 14:00,12,1.492,1.492,1.492,1.492,2
ZKK18,2018-04-13 07:00,13,1.491,1.494,1.491,1.493,3
ZKK18,2018-04-13 07:30,13,1.492,1.492,1.488,1.488,4
ZKK18,2018-04-13 08:00,13,1.489,1.49,1.488,1.488,11
ZKK18,2018-04-13 08:30,13,1.489,1.49,1.485,1.485,11
ZKK18,2018-04-13 09:00,13,1.488,1.488,1.478,1.482,75
ZKK18,2018-04-13 09:30,13,1.482,1.482,1.48,1.48,2
ZKK18,2018-04-13 10:00,13,1.481,1.483,1.48,1.483,12
ZKK18,2018-04-13 10:30,13,1.483,1.484,1.481,1.484,7
ZKK18,2018-04-13 11:00,13,1.485,1.485,1.481,1.481,58
ZKK18,2018-04-13 11:30,13,1.482,1.484,1.482,1.484,12
ZKK18,2018-04-13 12:00,13,1.484,1.488,1.484,1.488,45
ZKK18,2018-04-13 12:30,13,1.489,1.489,1.489,1.489,5
ZKK18,2018-04-13 13:00,13,1.487,1.489,1.485,1.485,18
ZKK18,2018-04-13 13:30,13,1.487,1.487,1.486,1.486,2
ZKK18,2018-04-13 14:30,13,1.49,1.49,1.49,1.49,1
ZKK18,2018-04-13 15:30,13,1.485,1.485,1.485,1.485,2
ZKK18,2018-04-16 07:00,16,1.492,1.492,1.487,1.487,7
ZKK18,2018-04-16 07:30,16,1.486,1.486,1.486,1.486,2
ZKK18,2018-04-16 08:00,16,1.491,1.492,1.49,1.492,5
ZKK18,2018-04-16 08:30,16,1.492,1.492,1.479,1.479,48
ZKK18,2018-04-16 09:00,16,1.48,1.485,1.48,1.481,41
ZKK18,2018-04-16 09:30,16,1.48,1.48,1.473,1.479,14
ZKK18,2018-04-16 10:00,16,1.474,1.478,1.473,1.473,6
ZKK18,2018-04-16 10:30,16,1.478,1.482,1.478,1.482,8
ZKK18,2018-04-16 11:00,16,1.48,1.48,1.48,1.48,2
ZKK18,2018-04-16 11:30,16,1.484,1.487,1.484,1.487,2
ZKK18,2018-04-16 12:00,16,1.487,1.487,1.484,1.484,3
ZKK18,2018-04-16 13:00,16,1.478,1.478,1.471,1.471,17
ZKK18,2018-04-17 03:30,17,1.47,1.47,1.463,1.463,5
ZKK18,2018-04-17 05:30,17,1.466,1.469,1.466,1.466,5
ZKK18,2018-04-17 06:30,17,1.475,1.477,1.475,1.477,3
ZKK18,2018-04-17 07:30,17,1.475,1.475,1.475,1.475,1
ZKK18,2018-04-17 08:00,17,1.47,1.475,1.468,1.475,8
ZKK18,2018-04-17 08:30,17,1.477,1.481,1.477,1.481,20
ZKK18,2018-04-17 09:00,17,1.483,1.483,1.479,1.479,12
ZKK18,2018-04-17 09:30,17,1.477,1.477,1.476,1.476,5
ZKK18,2018-04-17 10:00,17,1.48,1.48,1.48,1.48,1
ZKK18,2018-04-17 10:30,17,1.481,1.481,1.476,1.477,12
ZKK18,2018-04-17 11:00,17,1.477,1.477,1.473,1.474,20
ZKK18,2018-04-17 11:30,17,1.473,1.475,1.473,1.474,27
ZKK18,2018-04-17 12:00,17,1.473,1.473,1.472,1.472,20
ZKK18,2018-04-17 12:30,17,1.473,1.475,1.472,1.475,25
ZKK18,2018-04-17 13:00,17,1.475,1.48,1.473,1.48,39
ZKK18,2018-04-17 13:30,17,1.48,1.482,1.479,1.481,22
ZKK18,2018-04-17 14:00,17,1.481,1.481,1.476,1.476,18
ZKK18,2018-04-17 14:30,17,1.476,1.476,1.476,1.476,18
ZKK18,2018-04-17 15:00,17,1.475,1.476,1.474,1.476,4
ZKK18,2018-04-18 03:30,18,1.469,1.469,1.469,1.469,2
ZKK18,2018-04-18 04:00,18,1.465,1.465,1.465,1.465,1
ZKK18,2018-04-18 05:00,18,1.464,1.47,1.464,1.47,9
ZKK18,2018-04-18 06:00,18,1.48,1.48,1.48,1.48,2
ZKK18,2018-04-18 07:00,18,1.483,1.483,1.483,1.483,1
ZKK18,2018-04-18 07:30,18,1.483,1.485,1.483,1.485,4
ZKK18,2018-04-18 08:00,18,1.485,1.485,1.485,1.485,1
ZKK18,2018-04-18 08:30,18,1.485,1.485,1.482,1.483,17
ZKK18,2018-04-18 09:00,18,1.485,1.489,1.485,1.489,37
ZKK18,2018-04-18 09:30,18,1.489,1.504,1.489,1.494,62
ZKK18,2018-04-18 10:00,18,1.495,1.495,1.489,1.489,7
ZKK18,2018-04-18 10:30,18,1.488,1.488,1.488,1.488,1
ZKK18,2018-04-18 11:00,18,1.497,1.502,1.493,1.502,49
ZKK18,2018-04-18 11:30,18,1.502,1.502,1.499,1.499,18
ZKK18,2018-04-18 12:00,18,1.5,1.502,1.5,1.502,3
ZKK18,2018-04-18 12:30,18,1.5,1.501,1.498,1.501,9
ZKK18,2018-04-18 13:00,18,1.502,1.505,1.5,1.505,22
ZKK18,2018-04-18 14:00,18,1.501,1.501,1.501,1.501,1
ZKK18,2018-04-18 15:00,18,1.502,1.502,1.502,1.502,1
ZKK18,2018-04-19 03:00,19,1.506,1.506,1.506,1.506,1
ZKK18,2018-04-19 06:30,19,1.507,1.509,1.507,1.509,3
ZKK18,2018-04-19 07:30,19,1.507,1.507,1.507,1.507,1
ZKK18,2018-04-19 08:00,19,1.507,1.508,1.503,1.503,17
ZKK18,2018-04-19 08:30,19,1.506,1.507,1.504,1.504,4
ZKK18,2018-04-19 09:00,19,1.508,1.51,1.507,1.51,25
ZKK18,2018-04-19 09:30,19,1.507,1.507,1.507,1.507,3
ZKK18,2018-04-19 10:00,19,1.509,1.51,1.5,1.501,27
ZKK18,2018-04-19 10:30,19,1.5,1.5,1.498,1.498,3
ZKK18,2018-04-19 11:00,19,1.498,1.501,1.496,1.496,7
ZKK18,2018-04-19 12:00,19,1.5,1.506,1.5,1.505,10
ZKK18,2018-04-19 12:30,19,1.503,1.503,1.502,1.502,4
ZKK18,2018-04-19 13:00,19,1.506,1.51,1.504,1.507,29
ZKK18,2018-04-19 13:30,19,1.507,1.507,1.505,1.505,7
ZKK18,2018-04-19 14:00,19,1.506,1.507,1.505,1.505,8
ZKK18,2018-04-19 14:30,19,1.505,1.505,1.504,1.504,8
ZKK18,2018-04-19 15:00,19,1.503,1.503,1.503,1.503,1
ZKK18,2018-04-19 15:30,19,1.509,1.509,1.509,1.509,1
ZKK18,2018-04-19 20:30,20,1.509,1.509,1.509,1.509,1
ZKK18,2018-04-19 22:00,20,1.51,1.51,1.51,1.51,1
ZKK18,2018-04-20 02:30,20,1.508,1.508,1.508,1.508,2
ZKK18,2018-04-20 04:00,20,1.508,1.508,1.508,1.508,1
ZKK18,2018-04-20 06:00,20,1.506,1.506,1.506,1.506,1
ZKK18,2018-04-20 06:30,20,1.506,1.506,1.502,1.502,10
ZKK18,2018-04-20 07:30,20,1.504,1.507,1.501,1.501,7
ZKK18,2018-04-20 08:00,20,1.501,1.505,1.501,1.505,6
ZKK18,2018-04-20 08:30,20,1.504,1.508,1.498,1.498,41
ZKK18,2018-04-20 09:00,20,1.502,1.506,1.499,1.506,64
ZKK18,2018-04-20 09:30,20,1.505,1.505,1.504,1.504,2
ZKK18,2018-04-20 10:00,20,1.505,1.505,1.505,1.505,8
ZKK18,2018-04-20 10:30,20,1.503,1.503,1.501,1.501,4
ZKK18,2018-04-20 11:00,20,1.502,1.502,1.501,1.501,2
ZKK18,2018-04-20 12:00,20,1.505,1.505,1.505,1.505,4
ZKK18,2018-04-20 12:30,20,1.5,1.501,1.494,1.495,16
ZKK18,2018-04-20 13:00,20,1.499,1.5,1.497,1.5,23
ZKK18,2018-04-20 13:30,20,1.5,1.502,1.5,1.502,3
ZKK18,2018-04-20 14:00,20,1.499,1.499,1.498,1.498,2
ZKK18,2018-04-22 21:30,23,1.502,1.502,1.502,1.502,2
ZKK18,2018-04-23 06:00,23,1.502,1.502,1.502,1.502,1
ZKK18,2018-04-23 06:30,23,1.505,1.505,1.505,1.505,2
ZKK18,2018-04-23 07:30,23,1.501,1.501,1.498,1.498,4
ZKK18,2018-04-23 08:30,23,1.506,1.506,1.506,1.506,2
ZKK18,2018-04-23 09:00,23,1.506,1.507,1.503,1.503,42
ZKK18,2018-04-23 09:30,23,1.504,1.505,1.501,1.505,27
ZKK18,2018-04-23 10:00,23,1.501,1.501,1.494,1.494,17
ZKK18,2018-04-23 11:00,23,1.495,1.495,1.495,1.495,9
ZKK18,2018-04-23 11:30,23,1.491,1.491,1.491,1.491,3
ZKK18,2018-04-23 12:00,23,1.492,1.492,1.492,1.492,1
ZKK18,2018-04-23 12:30,23,1.493,1.493,1.493,1.493,1
ZKK18,2018-04-23 13:00,23,1.494,1.494,1.49,1.49,3
ZKK18,2018-04-24 08:00,24,1.486,1.486,1.485,1.485,2
ZKK18,2018-04-24 08:30,24,1.476,1.476,1.476,1.476,1
ZKK18,2018-04-24 09:00,24,1.489,1.489,1.489,1.489,2
ZKK18,2018-04-24 10:30,24,1.47,1.47,1.47,1.47,2
ZKK18,2018-04-24 12:00,24,1.471,1.471,1.471,1.471,1
ZKK18,2018-04-24 12:30,24,1.473,1.473,1.473,1.473,1
ZKK18,2018-04-24 13:00,24,1.47,1.47,1.468,1.468,3
ZKK18,2018-04-25 07:00,25,1.465,1.465,1.461,1.461,4
ZKK18,2018-04-25 08:00,25,1.464,1.464,1.464,1.464,5
ZKK18,2018-04-25 08:30,25,1.47,1.47,1.466,1.468,3
ZKK18,2018-04-25 09:00,25,1.47,1.47,1.47,1.47,4
ZKK18,2018-04-25 09:30,25,1.469,1.469,1.459,1.465,7
ZKK18,2018-04-25 10:00,25,1.465,1.465,1.464,1.464,34
ZKK18,2018-04-25 10:30,25,1.468,1.468,1.467,1.467,3
ZKK18,2018-04-25 11:00,25,1.467,1.467,1.467,1.467,1
ZKK18,2018-04-25 12:30,25,1.47,1.471,1.467,1.47,89
ZKK18,2018-04-25 13:00,25,1.471,1.473,1.471,1.473,2
ZKK18,2018-04-26 07:30,26,1.471,1.471,1.47,1.47,2
ZKK18,2018-04-26 08:00,26,1.473,1.473,1.47,1.47,12
ZKK18,2018-04-26 08:30,26,1.47,1.473,1.47,1.47,63
ZKK18,2018-04-26 09:00,26,1.47,1.47,1.47,1.47,132
ZKK18,2018-04-26 09:30,26,1.47,1.47,1.47,1.47,30
ZKK18,2018-04-26 11:00,26,1.465,1.465,1.465,1.465,1
ZKK18,2018-04-26 11:30,26,1.469,1.469,1.469,1.469,1
ZKK18,2018-04-26 13:00,26,1.465,1.465,1.465,1.465,1
ZKK18,2018-04-26 14:00,26,1.462,1.462,1.462,1.462,1
ZKK18,2018-04-27 05:30,27,1.458,1.458,1.458,1.458,2
ZKK18,2018-04-27 08:30,27,1.47,1.47,1.47,1.47,2
ZKK18,2018-04-27 09:00,27,1.46,1.461,1.457,1.457,10
ZKK18,2018-04-27 09:30,27,1.457,1.457,1.457,1.457,1
ZKK18,2018-04-27 11:00,27,1.461,1.461,1.461,1.461,2
ZKK18,2018-04-27 13:00,27,1.452,1.452,1.447,1.447,7
ZKK18,2018-04-30 09:00,30,1.445,1.445,1.445,1.445,7
ZKK18,2018-04-30 09:30,30,1.457,1.457,1.457,1.457,7
ZKK18,2018-04-30 11:00,30,1.446,1.446,1.446,1.446,2
ZKK18,2018-04-30 12:00,30,1.445,1.445,1.445,1.445,2
ZKK18,2018-05-01 10:30,1,1.423,1.423,1.423,1.423,7
ZKK18,2018-05-01 11:30,1,1.43,1.43,1.427,1.427,2
ZKK18,2018-05-01 12:00,1,1.429,1.429,1.429,1.429,1