ZKQ16,2015-10-14 08:30,14,1.515,1.515,1.515,1.515,18
ZKQ16,2015-10-14 13:30,14,1.5,1.5,1.5,1.5,20
ZKQ16,2015-10-30 10:30,30,1.545,1.545,1.545,1.545,5
ZKQ16,2015-10-30 11:30,30,1.545,1.545,1.545,1.545,13
ZKQ16,2015-12-17 12:30,17,1.444,1.45,1.444,1.45,4
ZKQ16,2015-12-23 12:00,23,1.457,1.457,1.457,1.457,1
ZKQ16,2015-12-29 15:30,29,1.43,1.43,1.43,1.43,5
ZKQ16,2016-02-03 09:30,3,1.415,1.415,1.415,1.415,5
ZKQ16,2016-02-12 12:30,12,1.377,1.377,1.377,1.377,6
ZKQ16,2016-02-22 11:30,22,1.43,1.43,1.43,1.43,4
ZKQ16,2016-04-04 12:00,4,1.45,1.45,1.45,1.45,18
ZKQ16,2016-04-04 13:30,4,1.45,1.45,1.45,1.45,9
ZKQ16,2016-04-04 14:30,4,1.45,1.45,1.45,1.45,3
ZKQ16,2016-04-04 15:00,4,1.45,1.45,1.45,1.45,6
ZKQ16,2016-04-05 08:00,5,1.44,1.44,1.44,1.44,1
ZKQ16,2016-04-05 09:00,5,1.452,1.452,1.452,1.452,1
ZKQ16,2016-04-07 11:00,7,1.467,1.467,1.467,1.467,2
ZKQ16,2016-04-08 08:30,8,1.471,1.471,1.471,1.471,12
ZKQ16,2016-04-08 09:30,8,1.471,1.471,1.471,1.471,3
ZKQ16,2016-04-08 10:00,8,1.471,1.471,1.471,1.471,5
ZKQ16,2016-04-12 09:00,12,1.48,1.48,1.48,1.48,5
ZKQ16,2016-04-12 09:30,12,1.48,1.48,1.48,1.48,13
ZKQ16,2016-04-12 10:30,12,1.48,1.48,1.48,1.48,7
ZKQ16,2016-04-12 11:00,12,1.47,1.47,1.47,1.47,1
ZKQ16,2016-04-12 12:30,12,1.474,1.474,1.474,1.474,15
ZKQ16,2016-04-12 13:00,12,1.474,1.474,1.474,1.474,5
ZKQ16,2016-04-12 13:30,12,1.476,1.476,1.476,1.476,5
ZKQ16,2016-04-12 14:00,12,1.476,1.476,1.476,1.476,5
ZKQ16,2016-04-15 11:00,15,1.5,1.5,1.495,1.5,41
ZKQ16,2016-04-15 11:30,15,1.5,1.5,1.5,1.5,10
ZKQ16,2016-04-20 11:00,20,1.526,1.526,1.526,1.526,1
ZKQ16,2016-04-20 13:00,20,1.536,1.536,1.536,1.536,5
ZKQ16,2016-04-21 08:30,21,1.524,1.524,1.524,1.524,3
ZKQ16,2016-04-21 11:30,21,1.535,1.535,1.535,1.535,1
ZKQ16,2016-04-25 11:00,25,1.52,1.52,1.52,1.52,45
ZKQ16,2016-04-25 12:00,25,1.51,1.51,1.51,1.51,25
ZKQ16,2016-04-25 12:30,25,1.51,1.51,1.51,1.51,10
ZKQ16,2016-04-25 13:00,25,1.515,1.515,1.515,1.515,4
ZKQ16,2016-04-26 09:30,26,1.505,1.505,1.505,1.505,2
ZKQ16,2016-04-27 13:00,27,1.515,1.515,1.513,1.513,11
ZKQ16,2016-04-28 12:00,28,1.523,1.523,1.523,1.523,1
ZKQ16,2016-05-03 10:00,3,1.495,1.495,1.495,1.495,5
ZKQ16,2016-05-04 09:30,4,1.49,1.49,1.49,1.49,5
ZKQ16,2016-05-05 13:00,5,1.489,1.49,1.489,1.49,10
ZKQ16,2016-05-10 09:00,10,1.49,1.49,1.49,1.49,2
ZKQ16,2016-05-10 13:00,10,1.505,1.505,1.505,1.505,2
ZKQ16,2016-05-12 10:00,12,1.519,1.519,1.519,1.519,3
ZKQ16,2016-05-16 09:00,16,1.541,1.541,1.541,1.541,3
ZKQ16,2016-05-16 12:30,16,1.545,1.545,1.545,1.545,1
ZKQ16,2016-05-16 13:00,16,1.555,1.555,1.555,1.555,1
ZKQ16,2016-05-17 08:30,17,1.565,1.565,1.565,1.565,1
ZKQ16,2016-05-17 11:30,17,1.572,1.575,1.572,1.572,16
ZKQ16,2016-05-18 08:30,18,1.575,1.575,1.575,1.575,18
ZKQ16,2016-05-18 09:30,18,1.595,1.595,1.595,1.595,50
ZKQ16,2016-05-18 10:00,18,1.595,1.595,1.595,1.595,2
ZKQ16,2016-05-18 12:00,18,1.599,1.599,1.599,1.599,7
ZKQ16,2016-05-18 13:30,18,1.592,1.592,1.592,1.592,5
ZKQ16,2016-05-19 08:00,19,1.585,1.585,1.585,1.585,30
ZKQ16,2016-05-19 08:30,19,1.575,1.579,1.575,1.579,32
ZKQ16,2016-05-19 09:30,19,1.575,1.575,1.575,1.575,6
ZKQ16,2016-05-20 07:30,20,1.59,1.59,1.59,1.59,1
ZKQ16,2016-05-20 08:30,20,1.595,1.6,1.595,1.6,2
ZKQ16,2016-05-20 13:00,20,1.59,1.59,1.59,1.59,6
ZKQ16,2016-05-23 09:00,23,1.595,1.604,1.595,1.604,24
ZKQ16,2016-05-23 09:30,23,1.604,1.604,1.595,1.595,7
ZKQ16,2016-05-23 11:00,23,1.588,1.588,1.588,1.588,1
ZKQ16,2016-05-23 13:00,23,1.592,1.592,1.592,1.592,3
ZKQ16,2016-05-24 08:30,24,1.6,1.605,1.599,1.605,17
ZKQ16,2016-05-24 09:00,24,1.61,1.61,1.61,1.61,1
ZKQ16,2016-05-24 11:00,24,1.609,1.609,1.605,1.605,17
ZKQ16,2016-05-24 13:00,24,1.605,1.605,1.604,1.604,2
ZKQ16,2016-05-25 08:30,25,1.615,1.615,1.615,1.615,1
ZKQ16,2016-05-25 09:30,25,1.62,1.625,1.62,1.625,2
ZKQ16,2016-05-25 10:30,25,1.631,1.631,1.631,1.631,1
ZKQ16,2016-05-25 13:00,25,1.619,1.623,1.619,1.623,15
ZKQ16,2016-05-26 07:30,26,1.63,1.63,1.63,1.63,1
ZKQ16,2016-05-26 08:30,26,1.62,1.62,1.618,1.618,7
ZKQ16,2016-05-26 10:00,26,1.619,1.619,1.619,1.619,1
ZKQ16,2016-05-27 13:00,27,1.63,1.63,1.63,1.63,1
ZKQ16,2016-05-31 13:00,31,1.606,1.611,1.604,1.611,5
ZKQ16,2016-06-02 09:00,2,1.64,1.64,1.64,1.64,6
ZKQ16,2016-06-02 09:30,2,1.64,1.64,1.64,1.64,4
ZKQ16,2016-06-02 12:00,2,1.638,1.638,1.638,1.638,1
ZKQ16,2016-06-02 13:00,2,1.64,1.643,1.64,1.64,4
ZKQ16,2016-06-03 08:30,3,1.65,1.65,1.65,1.65,1
ZKQ16,2016-06-03 12:30,3,1.65,1.65,1.65,1.65,11
ZKQ16,2016-06-03 13:00,3,1.648,1.648,1.648,1.648,1
ZKQ16,2016-06-06 07:00,6,1.66,1.66,1.66,1.66,1
ZKQ16,2016-06-06 08:30,6,1.666,1.668,1.666,1.668,25
ZKQ16,2016-06-06 09:30,6,1.675,1.675,1.675,1.675,10
ZKQ16,2016-06-06 10:00,6,1.675,1.675,1.675,1.675,8
ZKQ16,2016-06-06 12:30,6,1.675,1.675,1.675,1.675,3
ZKQ16,2016-06-06 13:00,6,1.685,1.685,1.685,1.685,15
ZKQ16,2016-06-07 08:30,7,1.675,1.675,1.675,1.675,5
ZKQ16,2016-06-07 10:00,7,1.675,1.675,1.675,1.675,18
ZKQ16,2016-06-07 11:30,7,1.675,1.675,1.675,1.675,3
ZKQ16,2016-06-07 12:30,7,1.679,1.679,1.679,1.679,10
ZKQ16,2016-06-07 13:00,7,1.678,1.681,1.678,1.681,14
ZKQ16,2016-06-08 08:00,8,1.685,1.685,1.685,1.685,1
ZKQ16,2016-06-08 10:00,8,1.672,1.675,1.672,1.675,3
ZKQ16,2016-06-08 11:30,8,1.673,1.673,1.673,1.673,1
ZKQ16,2016-06-08 12:00,8,1.67,1.67,1.67,1.67,2
ZKQ16,2016-06-08 12:30,8,1.666,1.674,1.665,1.674,44
ZKQ16,2016-06-08 13:00,8,1.666,1.666,1.666,1.666,5
ZKQ16,2016-06-08 14:30,8,1.671,1.671,1.671,1.671,5
ZKQ16,2016-06-08 15:30,8,1.676,1.676,1.676,1.676,1
ZKQ16,2016-06-09 07:30,9,1.657,1.657,1.655,1.655,18
ZKQ16,2016-06-09 08:30,9,1.66,1.66,1.656,1.656,19
ZKQ16,2016-06-09 09:00,9,1.651,1.651,1.651,1.651,1
ZKQ16,2016-06-09 09:30,9,1.651,1.651,1.65,1.65,18
ZKQ16,2016-06-09 11:00,9,1.665,1.666,1.665,1.666,21
ZKQ16,2016-06-09 11:30,9,1.662,1.664,1.662,1.664,22
ZKQ16,2016-06-09 13:00,9,1.661,1.661,1.661,1.661,5
ZKQ16,2016-06-09 13:30,9,1.663,1.663,1.66,1.66,8
ZKQ16,2016-06-10 09:30,10,1.672,1.672,1.672,1.672,5
ZKQ16,2016-06-10 10:00,10,1.667,1.667,1.667,1.667,5
ZKQ16,2016-06-10 10:30,10,1.661,1.661,1.661,1.661,1
ZKQ16,2016-06-10 11:00,10,1.66,1.66,1.657,1.66,3
ZKQ16,2016-06-10 11:30,10,1.661,1.661,1.661,1.661,10
ZKQ16,2016-06-10 13:00,10,1.65,1.65,1.639,1.639,8
ZKQ16,2016-06-10 13:30,10,1.65,1.65,1.65,1.65,1
ZKQ16,2016-06-12 19:00,13,1.665,1.665,1.665,1.665,13
ZKQ16,2016-06-13 08:00,13,1.671,1.671,1.67,1.67,9
ZKQ16,2016-06-13 08:30,13,1.679,1.679,1.679,1.679,2
ZKQ16,2016-06-13 09:00,13,1.677,1.681,1.675,1.675,15
ZKQ16,2016-06-13 09:30,13,1.675,1.675,1.67,1.67,5
ZKQ16,2016-06-13 10:00,13,1.67,1.675,1.67,1.675,37
ZKQ16,2016-06-13 12:30,13,1.673,1.673,1.673,1.673,1
ZKQ16,2016-06-13 13:00,13,1.672,1.678,1.672,1.678,19
ZKQ16,2016-06-13 14:30,13,1.681,1.681,1.681,1.681,1
ZKQ16,2016-06-14 04:00,14,1.674,1.674,1.668,1.668,4
ZKQ16,2016-06-14 08:30,14,1.675,1.681,1.675,1.681,2
ZKQ16,2016-06-14 11:30,14,1.69,1.69,1.69,1.69,2
ZKQ16,2016-06-14 12:00,14,1.696,1.697,1.694,1.694,3
ZKQ16,2016-06-14 13:00,14,1.714,1.714,1.712,1.712,7
ZKQ16,2016-06-15 07:30,15,1.712,1.712,1.712,1.712,2
ZKQ16,2016-06-15 08:00,15,1.714,1.714,1.714,1.714,2
ZKQ16,2016-06-15 08:30,15,1.71,1.71,1.702,1.702,11
ZKQ16,2016-06-15 09:00,15,1.703,1.703,1.702,1.702,6
ZKQ16,2016-06-15 09:30,15,1.703,1.705,1.672,1.684,16
ZKQ16,2016-06-15 12:30,15,1.674,1.674,1.674,1.674,1
ZKQ16,2016-06-15 13:00,15,1.669,1.67,1.663,1.67,11
ZKQ16,2016-06-15 14:30,15,1.667,1.668,1.667,1.668,3
ZKQ16,2016-06-16 07:30,16,1.668,1.668,1.668,1.668,5
ZKQ16,2016-06-16 09:00,16,1.639,1.639,1.639,1.639,1
ZKQ16,2016-06-16 09:30,16,1.647,1.647,1.644,1.644,4
ZKQ16,2016-06-16 10:00,16,1.651,1.651,1.643,1.643,10
ZKQ16,2016-06-16 11:00,16,1.642,1.642,1.64,1.64,32
ZKQ16,2016-06-16 11:30,16,1.64,1.64,1.64,1.64,6
ZKQ16,2016-06-16 12:00,16,1.645,1.645,1.645,1.645,5
ZKQ16,2016-06-16 13:00,16,1.645,1.645,1.645,1.645,2
ZKQ16,2016-06-17 02:30,17,1.647,1.647,1.647,1.647,2
ZKQ16,2016-06-17 08:00,17,1.649,1.649,1.649,1.649,2
ZKQ16,2016-06-17 08:30,17,1.655,1.655,1.655,1.655,1
ZKQ16,2016-06-17 09:00,17,1.66,1.66,1.66,1.66,2
ZKQ16,2016-06-17 09:30,17,1.655,1.655,1.655,1.655,1
ZKQ16,2016-06-17 10:30,17,1.653,1.653,1.653,1.653,2
ZKQ16,2016-06-17 11:30,17,1.658,1.658,1.658,1.658,1
ZKQ16,2016-06-17 12:00,17,1.656,1.656,1.656,1.656,1
ZKQ16,2016-06-17 13:00,17,1.659,1.659,1.659,1.659,11
ZKQ16,2016-06-20 08:00,20,1.635,1.639,1.635,1.639,4
ZKQ16,2016-06-20 08:30,20,1.625,1.638,1.625,1.638,2
ZKQ16,2016-06-20 09:30,20,1.625,1.634,1.625,1.634,13
ZKQ16,2016-06-20 10:00,20,1.638,1.639,1.638,1.639,13
ZKQ16,2016-06-20 10:30,20,1.633,1.633,1.633,1.633,2
ZKQ16,2016-06-20 11:30,20,1.625,1.625,1.625,1.625,3
ZKQ16,2016-06-20 13:00,20,1.627,1.63,1.627,1.63,11
ZKQ16,2016-06-20 15:30,20,1.629,1.629,1.629,1.629,2
ZKQ16,2016-06-20 20:00,21,1.625,1.625,1.625,1.625,2
ZKQ16,2016-06-21 06:30,21,1.62,1.62,1.62,1.62,2
ZKQ16,2016-06-21 07:00,21,1.62,1.62,1.61,1.612,8
ZKQ16,2016-06-21 07:30,21,1.61,1.61,1.605,1.605,16
ZKQ16,2016-06-21 08:30,21,1.597,1.597,1.585,1.585,20
ZKQ16,2016-06-21 09:00,21,1.592,1.595,1.587,1.587,16
ZKQ16,2016-06-21 09:30,21,1.591,1.595,1.591,1.595,9
ZKQ16,2016-06-21 10:00,21,1.59,1.59,1.589,1.589,3
ZKQ16,2016-06-21 10:30,21,1.589,1.589,1.579,1.581,10
ZKQ16,2016-06-21 11:00,21,1.58,1.58,1.58,1.58,5
ZKQ16,2016-06-21 12:30,21,1.565,1.573,1.55,1.573,7
ZKQ16,2016-06-21 13:00,21,1.563,1.565,1.563,1.563,3
ZKQ16,2016-06-21 14:30,21,1.566,1.566,1.566,1.566,2
ZKQ16,2016-06-21 15:00,21,1.566,1.566,1.566,1.566,4
ZKQ16,2016-06-21 15:30,21,1.566,1.566,1.566,1.566,12
ZKQ16,2016-06-22 06:30,22,1.569,1.57,1.569,1.57,3
ZKQ16,2016-06-22 08:00,22,1.562,1.562,1.557,1.557,8
ZKQ16,2016-06-22 08:30,22,1.56,1.565,1.556,1.565,37
ZKQ16,2016-06-22 09:00,22,1.568,1.568,1.562,1.567,19
ZKQ16,2016-06-22 09:30,22,1.569,1.597,1.569,1.588,159
ZKQ16,2016-06-22 10:00,22,1.584,1.584,1.584,1.584,1
ZKQ16,2016-06-22 10:30,22,1.583,1.59,1.583,1.59,9
ZKQ16,2016-06-22 12:00,22,1.586,1.586,1.586,1.586,2
ZKQ16,2016-06-22 12:30,22,1.584,1.585,1.583,1.585,4
ZKQ16,2016-06-22 13:00,22,1.585,1.585,1.568,1.568,60
ZKQ16,2016-06-22 13:30,22,1.57,1.574,1.569,1.574,17
ZKQ16,2016-06-22 14:30,22,1.575,1.575,1.575,1.575,4
ZKQ16,2016-06-23 08:30,23,1.562,1.562,1.562,1.562,1
ZKQ16,2016-06-23 09:00,23,1.556,1.556,1.556,1.556,1
ZKQ16,2016-06-23 09:30,23,1.561,1.563,1.561,1.563,11
ZKQ16,2016-06-23 10:00,23,1.568,1.568,1.568,1.568,10
ZKQ16,2016-06-23 11:00,23,1.572,1.572,1.569,1.569,8
ZKQ16,2016-06-23 11:30,23,1.57,1.57,1.57,1.57,2
ZKQ16,2016-06-23 12:00,23,1.572,1.572,1.572,1.572,1
ZKQ16,2016-06-23 13:00,23,1.57,1.571,1.57,1.57,17
ZKQ16,2016-06-23 15:00,23,1.576,1.577,1.576,1.577,6
ZKQ16,2016-06-23 22:00,24,1.571,1.571,1.571,1.571,4
ZKQ16,2016-06-23 22:30,24,1.571,1.571,1.57,1.57,11
ZKQ16,2016-06-24 07:00,24,1.555,1.56,1.548,1.548,28
ZKQ16,2016-06-24 07:30,24,1.546,1.546,1.545,1.545,12
ZKQ16,2016-06-24 08:00,24,1.548,1.548,1.547,1.547,7
ZKQ16,2016-06-24 08:30,24,1.552,1.552,1.552,1.552,1
ZKQ16,2016-06-24 09:00,24,1.557,1.571,1.556,1.57,51
ZKQ16,2016-06-24 09:30,24,1.57,1.576,1.57,1.576,2
ZKQ16,2016-06-24 10:00,24,1.566,1.566,1.566,1.566,1
ZKQ16,2016-06-24 11:30,24,1.57,1.57,1.567,1.567,23
ZKQ16,2016-06-24 13:00,24,1.58,1.582,1.577,1.582,17
ZKQ16,2016-06-27 02:00,27,1.6,1.6,1.6,1.6,2
ZKQ16,2016-06-27 08:00,27,1.598,1.6,1.598,1.6,3
ZKQ16,2016-06-27 08:30,27,1.6,1.601,1.6,1.601,7
ZKQ16,2016-06-27 09:00,27,1.602,1.602,1.597,1.597,42
ZKQ16,2016-06-27 10:00,27,1.604,1.613,1.604,1.612,21
ZKQ16,2016-06-27 10:30,27,1.609,1.614,1.609,1.611,24
ZKQ16,2016-06-27 11:00,27,1.615,1.615,1.615,1.615,1
ZKQ16,2016-06-27 11:30,27,1.608,1.608,1.608,1.608,19
ZKQ16,2016-06-27 12:00,27,1.607,1.607,1.606,1.606,15
ZKQ16,2016-06-27 12:30,27,1.602,1.602,1.602,1.602,6
ZKQ16,2016-06-27 13:00,27,1.603,1.611,1.603,1.611,9
ZKQ16,2016-06-27 14:00,27,1.607,1.607,1.607,1.607,2
ZKQ16,2016-06-27 15:00,27,1.605,1.605,1.605,1.605,5
ZKQ16,2016-06-28 05:00,28,1.611,1.617,1.611,1.617,7
ZKQ16,2016-06-28 06:00,28,1.619,1.62,1.619,1.62,15
ZKQ16,2016-06-28 06:30,28,1.624,1.628,1.624,1.628,7
ZKQ16,2016-06-28 07:00,28,1.631,1.632,1.631,1.632,7
ZKQ16,2016-06-28 07:30,28,1.63,1.639,1.626,1.636,38
ZKQ16,2016-06-28 08:30,28,1.632,1.636,1.63,1.634,22
ZKQ16,2016-06-28 09:00,28,1.63,1.631,1.629,1.629,17
ZKQ16,2016-06-28 09:30,28,1.634,1.634,1.628,1.628,25
ZKQ16,2016-06-28 10:00,28,1.627,1.627,1.622,1.622,12
ZKQ16,2016-06-28 10:30,28,1.619,1.628,1.617,1.626,69
ZKQ16,2016-06-28 11:00,28,1.627,1.627,1.613,1.614,37
ZKQ16,2016-06-28 11:30,28,1.616,1.616,1.607,1.607,17
ZKQ16,2016-06-28 12:30,28,1.607,1.607,1.604,1.604,16
ZKQ16,2016-06-28 13:00,28,1.599,1.604,1.599,1.6,19
ZKQ16,2016-06-29 08:30,29,1.6,1.6,1.6,1.6,1
ZKQ16,2016-06-29 09:30,29,1.578,1.592,1.576,1.592,12
ZKQ16,2016-06-29 10:00,29,1.589,1.589,1.589,1.589,1
ZKQ16,2016-06-29 10:30,29,1.59,1.594,1.582,1.582,14
ZKQ16,2016-06-29 11:00,29,1.582,1.583,1.582,1.582,13
ZKQ16,2016-06-29 11:30,29,1.58,1.58,1.58,1.58,40
ZKQ16,2016-06-29 12:30,29,1.585,1.585,1.585,1.585,1
ZKQ16,2016-06-29 13:00,29,1.596,1.596,1.586,1.59,33
ZKQ16,2016-06-29 13:30,29,1.59,1.59,1.59,1.59,1
ZKQ16,2016-06-29 15:00,29,1.605,1.608,1.605,1.605,9
ZKQ16,2016-06-29 15:30,29,1.605,1.605,1.605,1.605,3
ZKQ16,2016-06-30 08:00,30,1.61,1.612,1.61,1.612,3
ZKQ16,2016-06-30 08:30,30,1.608,1.611,1.596,1.596,17
ZKQ16,2016-06-30 09:00,30,1.605,1.606,1.604,1.605,24
ZKQ16,2016-06-30 09:30,30,1.586,1.596,1.586,1.596,13
ZKQ16,2016-06-30 10:00,30,1.595,1.595,1.585,1.595,5
ZKQ16,2016-06-30 10:30,30,1.601,1.601,1.595,1.595,13
ZKQ16,2016-06-30 11:00,30,1.585,1.595,1.56,1.595,35
ZKQ16,2016-06-30 12:30,30,1.584,1.595,1.584,1.595,3
ZKQ16,2016-06-30 13:00,30,1.602,1.605,1.598,1.605,6
ZKQ16,2016-06-30 13:30,30,1.606,1.606,1.606,1.606,7
ZKQ16,2016-06-30 15:30,30,1.609,1.609,1.606,1.608,14
ZKQ16,2016-07-01 08:30,1,1.607,1.611,1.605,1.606,51
ZKQ16,2016-07-01 09:00,1,1.604,1.606,1.6,1.6,68
ZKQ16,2016-07-01 09:30,1,1.598,1.598,1.592,1.595,26
ZKQ16,2016-07-01 10:00,1,1.595,1.604,1.593,1.599,25
ZKQ16,2016-07-01 10:30,1,1.598,1.598,1.595,1.595,13
ZKQ16,2016-07-01 11:30,1,1.598,1.6,1.598,1.6,7
ZKQ16,2016-07-01 12:30,1,1.603,1.609,1.603,1.609,2
ZKQ16,2016-07-01 13:00,1,1.604,1.608,1.604,1.605,38
ZKQ16,2016-07-01 14:00,1,1.605,1.605,1.605,1.605,3
ZKQ16,2016-07-04 07:00,5,1.586,1.586,1.586,1.586,3
ZKQ16,2016-07-04 07:30,5,1.586,1.586,1.586,1.586,2
ZKQ16,2016-07-04 09:30,5,1.582,1.582,1.581,1.581,2
ZKQ16,2016-07-04 10:30,5,1.566,1.566,1.566,1.566,2
ZKQ16,2016-07-04 11:00,5,1.566,1.566,1.566,1.566,4
ZKQ16,2016-07-05 08:00,5,1.596,1.596,1.593,1.595,9
ZKQ16,2016-07-05 08:30,5,1.593,1.593,1.577,1.577,33
ZKQ16,2016-07-05 09:00,5,1.575,1.575,1.575,1.575,5
ZKQ16,2016-07-05 09:30,5,1.569,1.573,1.568,1.573,21
ZKQ16,2016-07-05 10:00,5,1.575,1.575,1.575,1.575,21
ZKQ16,2016-07-05 10:30,5,1.581,1.584,1.58,1.58,7
ZKQ16,2016-07-05 11:30,5,1.585,1.585,1.585,1.585,1
ZKQ16,2016-07-05 12:30,5,1.576,1.58,1.576,1.58,7
ZKQ16,2016-07-05 13:00,5,1.587,1.587,1.586,1.587,14
ZKQ16,2016-07-06 07:00,6,1.576,1.576,1.567,1.567,16
ZKQ16,2016-07-06 07:30,6,1.576,1.576,1.576,1.576,2
ZKQ16,2016-07-06 08:30,6,1.573,1.573,1.57,1.57,37
ZKQ16,2016-07-06 09:00,6,1.57,1.57,1.562,1.564,48
ZKQ16,2016-07-06 09:30,6,1.563,1.563,1.56,1.56,27
ZKQ16,2016-07-06 10:00,6,1.558,1.558,1.549,1.554,31
ZKQ16,2016-07-06 11:30,6,1.559,1.559,1.556,1.556,4
ZKQ16,2016-07-06 12:00,6,1.559,1.562,1.559,1.56,11
ZKQ16,2016-07-06 12:30,6,1.566,1.566,1.565,1.565,4
ZKQ16,2016-07-06 13:00,6,1.565,1.57,1.565,1.566,20
ZKQ16,2016-07-06 13:30,6,1.567,1.567,1.567,1.567,3
ZKQ16,2016-07-07 07:00,7,1.59,1.59,1.59,1.59,10
ZKQ16,2016-07-07 07:30,7,1.589,1.59,1.587,1.59,15
ZKQ16,2016-07-07 08:00,7,1.595,1.595,1.595,1.595,2
ZKQ16,2016-07-07 08:30,7,1.595,1.595,1.589,1.591,28
ZKQ16,2016-07-07 09:00,7,1.59,1.59,1.59,1.59,12
ZKQ16,2016-07-07 09:30,7,1.584,1.585,1.584,1.585,4
ZKQ16,2016-07-07 10:00,7,1.585,1.585,1.585,1.585,4
ZKQ16,2016-07-07 10:30,7,1.572,1.572,1.572,1.572,1
ZKQ16,2016-07-07 12:00,7,1.563,1.564,1.56,1.56,28
ZKQ16,2016-07-07 12:30,7,1.558,1.56,1.558,1.56,5
ZKQ16,2016-07-07 13:00,7,1.56,1.56,1.555,1.555,36
ZKQ16,2016-07-07 13:30,7,1.554,1.556,1.554,1.556,2
ZKQ16,2016-07-07 14:00,7,1.556,1.558,1.556,1.558,7
ZKQ16,2016-07-07 14:30,7,1.558,1.558,1.558,1.558,6
ZKQ16,2016-07-07 19:30,8,1.54,1.54,1.54,1.54,1
ZKQ16,2016-07-08 08:00,8,1.575,1.575,1.575,1.575,2
ZKQ16,2016-07-08 08:30,8,1.581,1.581,1.578,1.58,56
ZKQ16,2016-07-08 09:00,8,1.577,1.581,1.573,1.573,24
ZKQ16,2016-07-08 09:30,8,1.578,1.579,1.577,1.577,32
ZKQ16,2016-07-08 10:00,8,1.575,1.575,1.575,1.575,2
ZKQ16,2016-07-08 10:30,8,1.573,1.573,1.573,1.573,5
ZKQ16,2016-07-08 12:00,8,1.584,1.585,1.584,1.585,59
ZKQ16,2016-07-08 12:30,8,1.584,1.584,1.584,1.584,1
ZKQ16,2016-07-08 13:00,8,1.586,1.589,1.586,1.589,68
ZKQ16,2016-07-08 13:30,8,1.588,1.588,1.588,1.588,11
ZKQ16,2016-07-11 08:00,11,1.594,1.605,1.594,1.605,13
ZKQ16,2016-07-11 08:30,11,1.601,1.601,1.591,1.591,14
ZKQ16,2016-07-11 09:00,11,1.589,1.589,1.589,1.589,1
ZKQ16,2016-07-11 09:30,11,1.586,1.587,1.586,1.587,3
ZKQ16,2016-07-11 10:00,11,1.589,1.589,1.589,1.589,1
ZKQ16,2016-07-11 10:30,11,1.581,1.582,1.576,1.577,25
ZKQ16,2016-07-11 11:00,11,1.577,1.577,1.577,1.577,57
ZKQ16,2016-07-11 12:30,11,1.576,1.576,1.576,1.576,1
ZKQ16,2016-07-11 13:00,11,1.578,1.583,1.578,1.583,20
ZKQ16,2016-07-11 15:30,11,1.583,1.583,1.583,1.583,5
ZKQ16,2016-07-12 07:00,12,1.583,1.583,1.583,1.583,1
ZKQ16,2016-07-12 08:30,12,1.582,1.588,1.582,1.583,5
ZKQ16,2016-07-12 09:00,12,1.586,1.586,1.579,1.58,58
ZKQ16,2016-07-12 09:30,12,1.58,1.584,1.58,1.583,29
ZKQ16,2016-07-12 10:00,12,1.584,1.584,1.58,1.58,12
ZKQ16,2016-07-12 10:30,12,1.577,1.583,1.573,1.574,14
ZKQ16,2016-07-12 11:00,12,1.582,1.594,1.582,1.586,25
ZKQ16,2016-07-12 11:30,12,1.585,1.585,1.585,1.585,1
ZKQ16,2016-07-12 12:00,12,1.588,1.589,1.588,1.589,26
ZKQ16,2016-07-12 12:30,12,1.589,1.589,1.589,1.589,34
ZKQ16,2016-07-12 13:00,12,1.591,1.592,1.587,1.589,15
ZKQ16,2016-07-12 15:30,12,1.585,1.585,1.585,1.585,1
ZKQ16,2016-07-13 07:00,13,1.608,1.614,1.608,1.613,34
ZKQ16,2016-07-13 07:30,13,1.61,1.613,1.607,1.613,50
ZKQ16,2016-07-13 08:00,13,1.613,1.613,1.613,1.613,20
ZKQ16,2016-07-13 08:30,13,1.616,1.616,1.608,1.608,75
ZKQ16,2016-07-13 09:00,13,1.609,1.613,1.609,1.613,28
ZKQ16,2016-07-13 09:30,13,1.619,1.619,1.607,1.607,12
ZKQ16,2016-07-13 10:00,13,1.607,1.607,1.601,1.601,7
ZKQ16,2016-07-13 10:30,13,1.6,1.603,1.596,1.596,37
ZKQ16,2016-07-13 11:00,13,1.603,1.603,1.595,1.595,2
ZKQ16,2016-07-13 11:30,13,1.599,1.6,1.599,1.6,15
ZKQ16,2016-07-13 12:00,13,1.603,1.603,1.603,1.603,4
ZKQ16,2016-07-13 12:30,13,1.601,1.601,1.595,1.595,34
ZKQ16,2016-07-13 13:00,13,1.593,1.597,1.593,1.595,14
ZKQ16,2016-07-13 13:30,13,1.593,1.593,1.593,1.593,2
ZKQ16,2016-07-13 14:00,13,1.585,1.585,1.585,1.585,1
ZKQ16,2016-07-14 07:30,14,1.601,1.605,1.601,1.604,8
ZKQ16,2016-07-14 08:00,14,1.608,1.609,1.608,1.609,21
ZKQ16,2016-07-14 08:30,14,1.609,1.609,1.599,1.599,26
ZKQ16,2016-07-14 09:00,14,1.604,1.604,1.597,1.597,89
ZKQ16,2016-07-14 09:30,14,1.588,1.588,1.581,1.582,27
ZKQ16,2016-07-14 10:00,14,1.586,1.591,1.583,1.588,46
ZKQ16,2016-07-14 10:30,14,1.589,1.589,1.589,1.589,1
ZKQ16,2016-07-14 11:00,14,1.581,1.581,1.577,1.577,17
ZKQ16,2016-07-14 11:30,14,1.58,1.58,1.58,1.58,1
ZKQ16,2016-07-14 12:00,14,1.578,1.578,1.578,1.578,6
ZKQ16,2016-07-14 12:30,14,1.578,1.58,1.566,1.572,20
ZKQ16,2016-07-14 13:00,14,1.566,1.573,1.565,1.567,52
ZKQ16,2016-07-14 13:30,14,1.567,1.567,1.566,1.566,26
ZKQ16,2016-07-15 08:30,15,1.561,1.561,1.561,1.561,2
ZKQ16,2016-07-15 09:00,15,1.565,1.565,1.565,1.565,39
ZKQ16,2016-07-15 10:00,15,1.566,1.57,1.566,1.57,2
ZKQ16,2016-07-15 10:30,15,1.567,1.567,1.567,1.567,2
ZKQ16,2016-07-15 11:30,15,1.567,1.567,1.565,1.565,6
ZKQ16,2016-07-15 12:00,15,1.565,1.565,1.565,1.565,1
ZKQ16,2016-07-15 12:30,15,1.565,1.565,1.56,1.56,20
ZKQ16,2016-07-15 13:00,15,1.558,1.564,1.558,1.56,27
ZKQ16,2016-07-18 08:00,18,1.551,1.551,1.551,1.551,1
ZKQ16,2016-07-18 08:30,18,1.555,1.557,1.548,1.557,27
ZKQ16,2016-07-18 09:00,18,1.557,1.562,1.557,1.562,35
ZKQ16,2016-07-18 09:30,18,1.562,1.562,1.562,1.562,8
ZKQ16,2016-07-18 10:00,18,1.565,1.568,1.565,1.568,8
ZKQ16,2016-07-18 10:30,18,1.566,1.566,1.566,1.566,15
ZKQ16,2016-07-18 11:00,18,1.561,1.561,1.561,1.561,2
ZKQ16,2016-07-18 12:30,18,1.567,1.567,1.567,1.567,7
ZKQ16,2016-07-18 13:00,18,1.569,1.571,1.568,1.57,24
ZKQ16,2016-07-18 14:30,18,1.57,1.57,1.569,1.569,17
ZKQ16,2016-07-19 06:30,19,1.547,1.547,1.547,1.547,2
ZKQ16,2016-07-19 07:00,19,1.534,1.534,1.534,1.534,1
ZKQ16,2016-07-19 07:30,19,1.544,1.545,1.542,1.545,7
ZKQ16,2016-07-19 08:00,19,1.54,1.545,1.54,1.54,27
ZKQ16,2016-07-19 08:30,19,1.529,1.54,1.529,1.535,7
ZKQ16,2016-07-19 09:00,19,1.535,1.535,1.528,1.535,41
ZKQ16,2016-07-19 10:00,19,1.532,1.532,1.531,1.531,5
ZKQ16,2016-07-19 10:30,19,1.531,1.531,1.527,1.527,13
ZKQ16,2016-07-19 11:00,19,1.527,1.529,1.525,1.528,24
ZKQ16,2016-07-19 11:30,19,1.527,1.529,1.524,1.525,30
ZKQ16,2016-07-19 12:00,19,1.525,1.534,1.523,1.528,34
ZKQ16,2016-07-19 12:30,19,1.529,1.531,1.529,1.531,7
ZKQ16,2016-07-19 13:00,19,1.528,1.528,1.515,1.523,54
ZKQ16,2016-07-20 08:00,20,1.518,1.518,1.487,1.5,32
ZKQ16,2016-07-20 08:30,20,1.5,1.509,1.5,1.509,64
ZKQ16,2016-07-20 09:00,20,1.506,1.51,1.504,1.507,95
ZKQ16,2016-07-20 09:30,20,1.493,1.493,1.478,1.48,51
ZKQ16,2016-07-20 10:00,20,1.475,1.478,1.474,1.476,50
ZKQ16,2016-07-20 10:30,20,1.465,1.47,1.463,1.467,37
ZKQ16,2016-07-20 11:00,20,1.467,1.467,1.467,1.467,1
ZKQ16,2016-07-20 11:30,20,1.465,1.465,1.455,1.457,8
ZKQ16,2016-07-20 12:00,20,1.457,1.46,1.456,1.456,20
ZKQ16,2016-07-20 12:30,20,1.458,1.465,1.455,1.465,19
ZKQ16,2016-07-20 13:00,20,1.463,1.468,1.46,1.466,57
ZKQ16,2016-07-20 13:30,20,1.469,1.469,1.469,1.469,1
ZKQ16,2016-07-20 14:00,20,1.467,1.469,1.467,1.469,8
ZKQ16,2016-07-20 15:30,20,1.462,1.462,1.462,1.462,9
ZKQ16,2016-07-20 19:00,21,1.45,1.45,1.45,1.45,1
ZKQ16,2016-07-21 07:30,21,1.463,1.463,1.463,1.463,25
ZKQ16,2016-07-21 08:00,21,1.462,1.462,1.451,1.451,21
ZKQ16,2016-07-21 08:30,21,1.45,1.459,1.441,1.458,57
ZKQ16,2016-07-21 09:00,21,1.451,1.451,1.447,1.447,135
ZKQ16,2016-07-21 09:30,21,1.449,1.449,1.445,1.445,66
ZKQ16,2016-07-21 10:00,21,1.445,1.449,1.442,1.449,78
ZKQ16,2016-07-21 10:30,21,1.45,1.454,1.45,1.454,22
ZKQ16,2016-07-21 11:00,21,1.448,1.454,1.448,1.45,16
ZKQ16,2016-07-21 11:30,21,1.451,1.452,1.451,1.451,14
ZKQ16,2016-07-21 12:00,21,1.451,1.451,1.447,1.447,5
ZKQ16,2016-07-21 12:30,21,1.45,1.451,1.45,1.451,18
ZKQ16,2016-07-21 13:00,21,1.453,1.453,1.449,1.449,62
ZKQ16,2016-07-21 13:30,21,1.447,1.453,1.447,1.453,4
ZKQ16,2016-07-21 15:00,21,1.453,1.455,1.453,1.455,8
ZKQ16,2016-07-22 06:30,22,1.445,1.445,1.445,1.445,1
ZKQ16,2016-07-22 07:00,22,1.445,1.445,1.445,1.445,6
ZKQ16,2016-07-22 08:00,22,1.435,1.435,1.433,1.433,16
ZKQ16,2016-07-22 08:30,22,1.425,1.44,1.425,1.437,44
ZKQ16,2016-07-22 09:00,22,1.433,1.441,1.433,1.438,65
ZKQ16,2016-07-22 09:30,22,1.438,1.446,1.437,1.446,11
ZKQ16,2016-07-22 10:00,22,1.446,1.446,1.445,1.446,14
ZKQ16,2016-07-22 10:30,22,1.457,1.457,1.456,1.457,4
ZKQ16,2016-07-22 11:30,22,1.449,1.456,1.449,1.456,29
ZKQ16,2016-07-22 12:00,22,1.457,1.457,1.457,1.457,5
ZKQ16,2016-07-22 13:00,22,1.462,1.467,1.462,1.465,46
ZKQ16,2016-07-22 13:30,22,1.463,1.463,1.463,1.463,1
ZKQ16,2016-07-25 08:30,25,1.463,1.469,1.463,1.469,51
ZKQ16,2016-07-25 09:00,25,1.46,1.465,1.457,1.465,33
ZKQ16,2016-07-25 09:30,25,1.467,1.469,1.466,1.466,12
ZKQ16,2016-07-25 10:00,25,1.471,1.472,1.471,1.472,27
ZKQ16,2016-07-25 10:30,25,1.475,1.475,1.471,1.472,8
ZKQ16,2016-07-25 11:00,25,1.475,1.475,1.475,1.475,8
ZKQ16,2016-07-25 11:30,25,1.471,1.471,1.471,1.471,2
ZKQ16,2016-07-25 12:00,25,1.471,1.471,1.47,1.47,7
ZKQ16,2016-07-25 13:00,25,1.472,1.474,1.471,1.474,6
ZKQ16,2016-07-25 13:30,25,1.471,1.471,1.466,1.466,3
ZKQ16,2016-07-26 09:00,26,1.47,1.47,1.467,1.467,8
ZKQ16,2016-07-26 09:30,26,1.464,1.468,1.463,1.468,7
ZKQ16,2016-07-26 10:00,26,1.465,1.468,1.465,1.468,2
ZKQ16,2016-07-26 10:30,26,1.467,1.467,1.467,1.467,2
ZKQ16,2016-07-26 11:00,26,1.467,1.475,1.467,1.475,11
ZKQ16,2016-07-26 11:30,26,1.468,1.468,1.468,1.468,2
ZKQ16,2016-07-26 12:00,26,1.465,1.465,1.462,1.462,2
ZKQ16,2016-07-26 12:30,26,1.463,1.463,1.455,1.455,3
ZKQ16,2016-07-26 13:00,26,1.458,1.46,1.455,1.46,13
ZKQ16,2016-07-26 13:30,26,1.455,1.457,1.454,1.457,10
ZKQ16,2016-07-26 14:00,26,1.454,1.454,1.454,1.454,4
ZKQ16,2016-07-26 15:00,26,1.461,1.461,1.461,1.461,8
ZKQ16,2016-07-27 09:30,27,1.464,1.464,1.461,1.461,11
ZKQ16,2016-07-27 10:00,27,1.457,1.457,1.457,1.457,5
ZKQ16,2016-07-27 10:30,27,1.463,1.464,1.463,1.464,25
ZKQ16,2016-07-27 11:30,27,1.457,1.457,1.457,1.457,5
ZKQ16,2016-07-27 12:00,27,1.446,1.446,1.446,1.446,1
ZKQ16,2016-07-27 13:00,27,1.445,1.445,1.44,1.44,9
ZKQ16,2016-07-27 13:30,27,1.44,1.44,1.44,1.44,4
ZKQ16,2016-07-28 08:00,28,1.421,1.421,1.421,1.421,2
ZKQ16,2016-07-28 09:30,28,1.425,1.425,1.425,1.425,4
ZKQ16,2016-07-28 10:00,28,1.427,1.427,1.426,1.426,5
ZKQ16,2016-07-28 10:30,28,1.425,1.425,1.425,1.425,3
ZKQ16,2016-07-28 11:30,28,1.422,1.422,1.422,1.422,1
ZKQ16,2016-07-28 13:00,28,1.428,1.433,1.428,1.433,5
ZKQ16,2016-07-29 10:00,29,1.42,1.42,1.42,1.42,10
ZKQ16,2016-07-29 13:00,29,1.427,1.427,1.427,1.427,5
ZKQ16,2016-08-01 08:30,1,1.41,1.41,1.41,1.41,8
ZKQ16,2016-08-01 09:30,1,1.41,1.41,1.41,1.41,1
ZKQ16,2016-08-01 11:00,1,1.41,1.41,1.41,1.41,2
ZKQ16,2016-08-01 11:30,1,1.4,1.4,1.4,1.4,12
ZKQ16,2016-08-01 14:30,1,1.4,1.4,1.4,1.4,1
ZKQ16,2016-08-03 09:30,3,1.375,1.375,1.375,1.375,3
ZKQ16,2016-08-03 11:30,3,1.36,1.36,1.36,1.36,9