ZKQ17,2017-01-04 10:00,4,1.515,1.515,1.51,1.51,10
ZKQ17,2017-01-04 10:30,4,1.51,1.51,1.51,1.51,10
ZKQ17,2017-01-04 12:30,4,1.52,1.52,1.52,1.52,10
ZKQ17,2017-01-04 13:00,4,1.52,1.52,1.52,1.52,10
ZKQ17,2017-01-09 12:30,9,1.549,1.549,1.549,1.549,10
ZKQ17,2017-01-10 13:00,10,1.532,1.532,1.53,1.53,20
ZKQ17,2017-01-11 13:00,11,1.529,1.529,1.529,1.529,5
ZKQ17,2017-01-17 14:00,17,1.55,1.55,1.55,1.55,20
ZKQ17,2017-01-18 13:00,18,1.555,1.555,1.555,1.555,10
ZKQ17,2017-01-19 12:30,19,1.543,1.543,1.543,1.543,30
ZKQ17,2017-01-19 13:00,19,1.542,1.545,1.542,1.545,16
ZKQ17,2017-01-20 10:00,20,1.55,1.55,1.55,1.55,7
ZKQ17,2017-01-20 11:00,20,1.552,1.552,1.552,1.552,3
ZKQ17,2017-01-20 11:30,20,1.552,1.552,1.552,1.552,1
ZKQ17,2017-01-20 13:00,20,1.555,1.555,1.555,1.555,1
ZKQ17,2017-01-23 14:00,23,1.552,1.552,1.552,1.552,10
ZKQ17,2017-01-30 10:00,30,1.543,1.543,1.543,1.543,20
ZKQ17,2017-01-30 10:30,30,1.543,1.543,1.543,1.543,25
ZKQ17,2017-02-06 14:00,6,1.55,1.551,1.55,1.551,388
ZKQ17,2017-02-06 14:30,6,1.55,1.55,1.55,1.55,65
ZKQ17,2017-02-07 10:30,7,1.56,1.56,1.56,1.56,1
ZKQ17,2017-02-08 10:30,8,1.591,1.591,1.591,1.591,5
ZKQ17,2017-02-13 12:30,13,1.592,1.592,1.592,1.592,5
ZKQ17,2017-02-13 13:00,13,1.597,1.597,1.595,1.595,10
ZKQ17,2017-02-14 11:30,14,1.57,1.57,1.57,1.57,5
ZKQ17,2017-02-15 12:00,15,1.582,1.582,1.582,1.582,2
ZKQ17,2017-02-15 12:30,15,1.573,1.573,1.573,1.573,5
ZKQ17,2017-02-16 10:30,16,1.563,1.563,1.563,1.563,1
ZKQ17,2017-02-16 13:00,16,1.564,1.564,1.564,1.564,5
ZKQ17,2017-02-21 11:30,21,1.54,1.54,1.54,1.54,10
ZKQ17,2017-02-22 12:30,22,1.542,1.542,1.542,1.542,10
ZKQ17,2017-02-28 12:30,28,1.56,1.56,1.56,1.56,20
ZKQ17,2017-03-01 10:00,1,1.565,1.565,1.565,1.565,5
ZKQ17,2017-03-01 10:30,1,1.565,1.565,1.565,1.565,1
ZKQ17,2017-03-01 11:00,1,1.565,1.565,1.565,1.565,1
ZKQ17,2017-03-01 11:30,1,1.565,1.565,1.565,1.565,3
ZKQ17,2017-03-01 13:00,1,1.565,1.565,1.565,1.565,5
ZKQ17,2017-03-09 11:30,9,1.522,1.522,1.522,1.522,4
ZKQ17,2017-03-20 12:00,20,1.537,1.537,1.537,1.537,5
ZKQ17,2017-03-20 12:30,20,1.537,1.537,1.537,1.537,60
ZKQ17,2017-03-20 13:00,20,1.537,1.537,1.537,1.537,20
ZKQ17,2017-03-21 11:00,21,1.537,1.537,1.537,1.537,5
ZKQ17,2017-03-21 11:30,21,1.535,1.535,1.535,1.535,1
ZKQ17,2017-03-21 12:00,21,1.535,1.535,1.535,1.535,6
ZKQ17,2017-03-21 13:00,21,1.54,1.54,1.54,1.54,5
ZKQ17,2017-03-22 13:00,22,1.545,1.545,1.545,1.545,1
ZKQ17,2017-03-23 10:30,23,1.546,1.546,1.546,1.546,30
ZKQ17,2017-03-23 11:00,23,1.548,1.55,1.548,1.55,120
ZKQ17,2017-03-23 11:30,23,1.55,1.55,1.55,1.55,35
ZKQ17,2017-03-29 09:30,29,1.557,1.557,1.557,1.557,10
ZKQ17,2017-03-30 09:00,30,1.565,1.565,1.565,1.565,10
ZKQ17,2017-03-30 11:00,30,1.57,1.57,1.57,1.57,1
ZKQ17,2017-04-04 13:00,4,1.597,1.597,1.597,1.597,1
ZKQ17,2017-04-07 13:00,7,1.567,1.573,1.567,1.573,22
ZKQ17,2017-04-10 11:00,10,1.569,1.569,1.569,1.569,1
ZKQ17,2017-04-10 13:00,10,1.578,1.578,1.578,1.578,2
ZKQ17,2017-04-11 13:00,11,1.582,1.582,1.582,1.582,5
ZKQ17,2017-04-12 09:30,12,1.6,1.6,1.6,1.6,181
ZKQ17,2017-04-12 12:30,12,1.6,1.6,1.6,1.6,18
ZKQ17,2017-04-12 13:00,12,1.595,1.595,1.595,1.595,2
ZKQ17,2017-04-13 09:00,13,1.6,1.6,1.6,1.6,18
ZKQ17,2017-04-13 10:00,13,1.597,1.597,1.597,1.597,2
ZKQ17,2017-04-13 12:30,13,1.592,1.592,1.592,1.592,1
ZKQ17,2017-04-13 13:00,13,1.592,1.592,1.592,1.592,4
ZKQ17,2017-04-17 09:30,17,1.577,1.577,1.577,1.577,1
ZKQ17,2017-04-17 13:00,17,1.579,1.579,1.579,1.579,5
ZKQ17,2017-04-18 11:00,18,1.56,1.56,1.56,1.56,2
ZKQ17,2017-04-18 12:00,18,1.565,1.565,1.565,1.565,2
ZKQ17,2017-04-18 12:30,18,1.565,1.565,1.565,1.565,3
ZKQ17,2017-04-18 13:30,18,1.568,1.568,1.568,1.568,1
ZKQ17,2017-04-24 09:30,24,1.558,1.558,1.558,1.558,1
ZKQ17,2017-04-26 12:30,26,1.558,1.558,1.558,1.558,1
ZKQ17,2017-04-27 12:00,27,1.565,1.565,1.565,1.565,5
ZKQ17,2017-04-27 14:30,27,1.555,1.555,1.555,1.555,1
ZKQ17,2017-04-28 13:00,28,1.543,1.543,1.543,1.543,1
ZKQ17,2017-05-02 12:30,2,1.525,1.525,1.525,1.525,1
ZKQ17,2017-05-03 09:30,3,1.514,1.518,1.514,1.515,40
ZKQ17,2017-05-03 11:30,3,1.515,1.515,1.515,1.515,1
ZKQ17,2017-05-03 15:30,3,1.514,1.514,1.514,1.514,1
ZKQ17,2017-05-04 09:30,4,1.497,1.497,1.496,1.496,13
ZKQ17,2017-05-04 10:00,4,1.488,1.488,1.488,1.488,5
ZKQ17,2017-05-04 12:00,4,1.484,1.484,1.484,1.484,5
ZKQ17,2017-05-04 12:30,4,1.478,1.478,1.478,1.478,10
ZKQ17,2017-05-04 13:00,4,1.474,1.474,1.474,1.474,5
ZKQ17,2017-05-04 14:00,4,1.482,1.482,1.482,1.482,1
ZKQ17,2017-05-04 15:00,4,1.473,1.473,1.473,1.473,2
ZKQ17,2017-05-05 13:00,5,1.501,1.501,1.501,1.501,1
ZKQ17,2017-05-08 09:00,8,1.495,1.495,1.49,1.49,3
ZKQ17,2017-05-08 11:30,8,1.49,1.49,1.488,1.488,5
ZKQ17,2017-05-08 13:00,8,1.488,1.488,1.488,1.488,2
ZKQ17,2017-05-09 08:30,9,1.485,1.485,1.485,1.485,2
ZKQ17,2017-05-09 10:30,9,1.484,1.484,1.477,1.477,10
ZKQ17,2017-05-09 12:30,9,1.473,1.477,1.473,1.473,33
ZKQ17,2017-05-09 13:00,9,1.471,1.471,1.47,1.47,20
ZKQ17,2017-05-10 09:00,10,1.462,1.462,1.462,1.462,1
ZKQ17,2017-05-10 09:30,10,1.462,1.462,1.462,1.462,2
ZKQ17,2017-05-10 10:00,10,1.46,1.46,1.459,1.459,7
ZKQ17,2017-05-10 11:30,10,1.469,1.469,1.469,1.469,5
ZKQ17,2017-05-10 12:00,10,1.469,1.469,1.469,1.469,5
ZKQ17,2017-05-10 13:00,10,1.476,1.476,1.475,1.475,8
ZKQ17,2017-05-10 14:00,10,1.48,1.48,1.48,1.48,5
ZKQ17,2017-05-11 13:00,11,1.492,1.492,1.492,1.492,1
ZKQ17,2017-05-12 08:30,12,1.512,1.517,1.512,1.517,15
ZKQ17,2017-05-12 09:00,12,1.519,1.522,1.519,1.52,21
ZKQ17,2017-05-12 09:30,12,1.512,1.512,1.512,1.512,5
ZKQ17,2017-05-12 10:00,12,1.509,1.509,1.509,1.509,2
ZKQ17,2017-05-12 11:00,12,1.516,1.516,1.516,1.516,10
ZKQ17,2017-05-12 11:30,12,1.518,1.518,1.518,1.518,10
ZKQ17,2017-05-15 11:00,15,1.525,1.525,1.525,1.525,2
ZKQ17,2017-05-16 07:30,16,1.515,1.515,1.515,1.515,1
ZKQ17,2017-05-16 11:00,16,1.5,1.501,1.5,1.501,34
ZKQ17,2017-05-16 12:30,16,1.505,1.505,1.505,1.505,1
ZKQ17,2017-05-17 12:30,17,1.493,1.493,1.493,1.493,10
ZKQ17,2017-05-17 13:00,17,1.491,1.491,1.491,1.491,1
ZKQ17,2017-05-17 13:30,17,1.497,1.497,1.497,1.497,2
ZKQ17,2017-05-18 07:30,18,1.475,1.475,1.475,1.475,1
ZKQ17,2017-05-18 08:30,18,1.491,1.491,1.491,1.491,10
ZKQ17,2017-05-18 09:00,18,1.493,1.495,1.487,1.487,23
ZKQ17,2017-05-18 10:00,18,1.498,1.498,1.498,1.498,2
ZKQ17,2017-05-18 11:30,18,1.491,1.491,1.491,1.491,1
ZKQ17,2017-05-18 12:30,18,1.496,1.496,1.496,1.496,5
ZKQ17,2017-05-18 13:00,18,1.499,1.502,1.495,1.495,11
ZKQ17,2017-05-19 08:00,19,1.519,1.52,1.518,1.52,6
ZKQ17,2017-05-19 12:00,19,1.511,1.511,1.511,1.511,5
ZKQ17,2017-05-19 13:00,19,1.511,1.516,1.511,1.516,7
ZKQ17,2017-05-22 11:30,22,1.52,1.52,1.52,1.52,4
ZKQ17,2017-05-22 12:00,22,1.52,1.52,1.52,1.52,1
ZKQ17,2017-05-22 13:00,22,1.51,1.51,1.51,1.51,2
ZKQ17,2017-05-22 14:30,22,1.513,1.513,1.513,1.513,21
ZKQ17,2017-05-23 11:30,23,1.504,1.504,1.504,1.504,3
ZKQ17,2017-05-23 12:00,23,1.502,1.502,1.502,1.502,4
ZKQ17,2017-05-23 12:30,23,1.499,1.499,1.495,1.495,6
ZKQ17,2017-05-23 13:00,23,1.498,1.498,1.498,1.498,1
ZKQ17,2017-05-24 09:30,24,1.515,1.515,1.515,1.515,1
ZKQ17,2017-05-24 10:30,24,1.517,1.517,1.517,1.517,5
ZKQ17,2017-05-24 12:00,24,1.515,1.515,1.515,1.515,5
ZKQ17,2017-05-24 13:00,24,1.515,1.52,1.515,1.52,3
ZKQ17,2017-05-25 09:00,25,1.524,1.524,1.524,1.524,10
ZKQ17,2017-05-25 09:30,25,1.529,1.529,1.529,1.529,2
ZKQ17,2017-05-25 11:00,25,1.527,1.527,1.527,1.527,2
ZKQ17,2017-05-25 12:30,25,1.526,1.526,1.524,1.524,5
ZKQ17,2017-05-25 13:00,25,1.514,1.514,1.514,1.514,1
ZKQ17,2017-05-26 11:30,26,1.528,1.528,1.528,1.528,2
ZKQ17,2017-05-26 13:00,26,1.536,1.536,1.536,1.536,1
ZKQ17,2017-05-30 08:30,30,1.525,1.525,1.525,1.525,10
ZKQ17,2017-05-30 12:00,30,1.525,1.525,1.525,1.525,10
ZKQ17,2017-05-30 13:30,30,1.527,1.527,1.527,1.527,3
ZKQ17,2017-05-30 14:00,30,1.529,1.529,1.529,1.529,4
ZKQ17,2017-05-31 08:00,31,1.545,1.545,1.545,1.545,1
ZKQ17,2017-05-31 08:30,31,1.552,1.552,1.552,1.552,1
ZKQ17,2017-05-31 12:00,31,1.546,1.546,1.546,1.546,1
ZKQ17,2017-05-31 12:30,31,1.543,1.543,1.543,1.543,1
ZKQ17,2017-05-31 15:30,31,1.551,1.551,1.551,1.551,1
ZKQ17,2017-06-01 06:00,1,1.55,1.55,1.55,1.55,1
ZKQ17,2017-06-02 09:30,2,1.568,1.568,1.568,1.568,2
ZKQ17,2017-06-02 10:00,2,1.567,1.567,1.56,1.56,10
ZKQ17,2017-06-02 13:00,2,1.56,1.56,1.56,1.56,13
ZKQ17,2017-06-05 07:00,5,1.564,1.564,1.564,1.564,1
ZKQ17,2017-06-05 07:30,5,1.564,1.564,1.564,1.564,1
ZKQ17,2017-06-05 10:30,5,1.56,1.56,1.56,1.56,1
ZKQ17,2017-06-05 11:00,5,1.56,1.56,1.56,1.56,2
ZKQ17,2017-06-05 12:00,5,1.556,1.556,1.555,1.555,5
ZKQ17,2017-06-05 12:30,5,1.556,1.556,1.556,1.556,6
ZKQ17,2017-06-05 15:00,5,1.557,1.557,1.557,1.557,5
ZKQ17,2017-06-06 08:00,6,1.569,1.569,1.569,1.569,8
ZKQ17,2017-06-06 09:00,6,1.571,1.571,1.57,1.57,2
ZKQ17,2017-06-06 09:30,6,1.571,1.571,1.571,1.571,1
ZKQ17,2017-06-06 10:00,6,1.564,1.564,1.564,1.564,2
ZKQ17,2017-06-06 12:00,6,1.557,1.558,1.557,1.558,15
ZKQ17,2017-06-06 12:30,6,1.558,1.558,1.556,1.556,3
ZKQ17,2017-06-07 08:00,7,1.573,1.574,1.573,1.574,3
ZKQ17,2017-06-07 08:30,7,1.573,1.573,1.566,1.57,239
ZKQ17,2017-06-07 09:00,7,1.572,1.572,1.57,1.57,8
ZKQ17,2017-06-07 09:30,7,1.575,1.575,1.575,1.575,2
ZKQ17,2017-06-07 10:30,7,1.574,1.574,1.57,1.57,5
ZKQ17,2017-06-07 12:00,7,1.564,1.564,1.564,1.564,1
ZKQ17,2017-06-07 13:00,7,1.565,1.565,1.561,1.561,39
ZKQ17,2017-06-07 14:30,7,1.565,1.565,1.565,1.565,2
ZKQ17,2017-06-08 08:30,8,1.565,1.57,1.565,1.57,7
ZKQ17,2017-06-08 09:00,8,1.565,1.569,1.564,1.564,30
ZKQ17,2017-06-08 09:30,8,1.565,1.572,1.565,1.572,5
ZKQ17,2017-06-08 10:00,8,1.572,1.572,1.572,1.572,1
ZKQ17,2017-06-08 10:30,8,1.572,1.572,1.572,1.572,1
ZKQ17,2017-06-08 11:00,8,1.565,1.565,1.565,1.565,4
ZKQ17,2017-06-08 12:00,8,1.565,1.565,1.565,1.565,1
ZKQ17,2017-06-08 13:00,8,1.552,1.552,1.547,1.547,37
ZKQ17,2017-06-08 13:30,8,1.544,1.544,1.544,1.544,5
ZKQ17,2017-06-08 14:30,8,1.545,1.545,1.545,1.545,1
ZKQ17,2017-06-09 08:30,9,1.542,1.547,1.542,1.547,4
ZKQ17,2017-06-09 09:30,9,1.556,1.556,1.556,1.556,1
ZKQ17,2017-06-09 10:30,9,1.545,1.545,1.545,1.545,4
ZKQ17,2017-06-09 13:00,9,1.552,1.552,1.552,1.552,1
ZKQ17,2017-06-12 09:00,12,1.534,1.534,1.527,1.527,3
ZKQ17,2017-06-12 13:00,12,1.54,1.54,1.54,1.54,1
ZKQ17,2017-06-13 08:30,13,1.55,1.55,1.545,1.545,4
ZKQ17,2017-06-13 09:30,13,1.55,1.55,1.55,1.55,4
ZKQ17,2017-06-13 11:00,13,1.559,1.559,1.559,1.559,1
ZKQ17,2017-06-13 12:30,13,1.562,1.563,1.562,1.563,3
ZKQ17,2017-06-13 13:00,13,1.566,1.566,1.565,1.566,13
ZKQ17,2017-06-14 08:30,14,1.572,1.572,1.572,1.572,2
ZKQ17,2017-06-14 09:30,14,1.56,1.56,1.555,1.555,3
ZKQ17,2017-06-14 10:00,14,1.557,1.562,1.557,1.557,26
ZKQ17,2017-06-14 10:30,14,1.557,1.557,1.557,1.557,1
ZKQ17,2017-06-14 11:00,14,1.555,1.555,1.555,1.555,13
ZKQ17,2017-06-14 12:30,14,1.548,1.548,1.548,1.548,1
ZKQ17,2017-06-14 13:00,14,1.552,1.552,1.55,1.55,6
ZKQ17,2017-06-15 07:30,15,1.542,1.542,1.536,1.542,18
ZKQ17,2017-06-15 08:00,15,1.542,1.542,1.542,1.542,1
ZKQ17,2017-06-15 08:30,15,1.542,1.542,1.539,1.54,21
ZKQ17,2017-06-15 09:00,15,1.55,1.555,1.55,1.555,50
ZKQ17,2017-06-15 09:30,15,1.55,1.55,1.55,1.55,32
ZKQ17,2017-06-15 10:00,15,1.552,1.552,1.552,1.552,1
ZKQ17,2017-06-15 11:00,15,1.56,1.563,1.56,1.563,13
ZKQ17,2017-06-15 11:30,15,1.566,1.566,1.566,1.566,5
ZKQ17,2017-06-15 12:00,15,1.57,1.57,1.57,1.57,5
ZKQ17,2017-06-15 13:00,15,1.564,1.565,1.56,1.565,10
ZKQ17,2017-06-15 15:00,15,1.57,1.57,1.57,1.57,25
ZKQ17,2017-06-16 08:00,16,1.588,1.588,1.588,1.588,2
ZKQ17,2017-06-16 08:30,16,1.583,1.583,1.583,1.583,3
ZKQ17,2017-06-16 09:00,16,1.575,1.575,1.575,1.575,2
ZKQ17,2017-06-16 09:30,16,1.59,1.59,1.581,1.581,6
ZKQ17,2017-06-16 10:00,16,1.583,1.583,1.581,1.581,3
ZKQ17,2017-06-16 10:30,16,1.578,1.578,1.578,1.578,7
ZKQ17,2017-06-16 11:00,16,1.578,1.579,1.578,1.579,8
ZKQ17,2017-06-16 11:30,16,1.582,1.582,1.582,1.582,2
ZKQ17,2017-06-16 12:00,16,1.582,1.582,1.582,1.582,7
ZKQ17,2017-06-16 12:30,16,1.58,1.58,1.58,1.58,4
ZKQ17,2017-06-16 13:00,16,1.575,1.575,1.572,1.572,15
ZKQ17,2017-06-19 06:30,19,1.575,1.575,1.575,1.575,1
ZKQ17,2017-06-19 08:00,19,1.569,1.569,1.569,1.569,1
ZKQ17,2017-06-19 09:30,19,1.563,1.563,1.56,1.56,2
ZKQ17,2017-06-19 10:00,19,1.56,1.56,1.56,1.56,1
ZKQ17,2017-06-19 10:30,19,1.562,1.562,1.562,1.562,1
ZKQ17,2017-06-19 11:00,19,1.56,1.56,1.56,1.56,2
ZKQ17,2017-06-19 11:30,19,1.56,1.56,1.56,1.56,1
ZKQ17,2017-06-19 13:00,19,1.558,1.563,1.555,1.555,14
ZKQ17,2017-06-20 05:30,20,1.55,1.55,1.514,1.514,15
ZKQ17,2017-06-20 07:00,20,1.545,1.545,1.545,1.545,6
ZKQ17,2017-06-20 07:30,20,1.53,1.53,1.53,1.53,4
ZKQ17,2017-06-20 08:30,20,1.536,1.538,1.532,1.532,20
ZKQ17,2017-06-20 10:00,20,1.545,1.545,1.532,1.532,3
ZKQ17,2017-06-20 10:30,20,1.535,1.538,1.535,1.536,8
ZKQ17,2017-06-20 11:30,20,1.543,1.543,1.543,1.543,1
ZKQ17,2017-06-20 12:00,20,1.537,1.537,1.537,1.537,2
ZKQ17,2017-06-20 12:30,20,1.537,1.537,1.537,1.537,1
ZKQ17,2017-06-20 13:00,20,1.534,1.534,1.515,1.52,20
ZKQ17,2017-06-21 07:30,21,1.522,1.525,1.522,1.525,2
ZKQ17,2017-06-21 08:00,21,1.521,1.521,1.521,1.521,1
ZKQ17,2017-06-21 08:30,21,1.527,1.527,1.527,1.527,2
ZKQ17,2017-06-21 09:30,21,1.536,1.54,1.536,1.54,12
ZKQ17,2017-06-21 10:00,21,1.532,1.532,1.532,1.532,11
ZKQ17,2017-06-21 10:30,21,1.532,1.532,1.532,1.532,5
ZKQ17,2017-06-21 11:00,21,1.53,1.53,1.53,1.53,4
ZKQ17,2017-06-21 13:00,21,1.52,1.52,1.515,1.515,31
ZKQ17,2017-06-21 13:30,21,1.52,1.52,1.52,1.52,1
ZKQ17,2017-06-22 03:00,22,1.506,1.506,1.505,1.505,8
ZKQ17,2017-06-22 06:00,22,1.502,1.502,1.502,1.502,1
ZKQ17,2017-06-22 08:00,22,1.5,1.5,1.5,1.5,1
ZKQ17,2017-06-22 08:30,22,1.512,1.515,1.512,1.515,5
ZKQ17,2017-06-22 09:00,22,1.506,1.506,1.505,1.505,15
ZKQ17,2017-06-22 09:30,22,1.503,1.503,1.5,1.5,9
ZKQ17,2017-06-22 10:00,22,1.5,1.5,1.5,1.5,13
ZKQ17,2017-06-22 10:30,22,1.501,1.501,1.495,1.499,11
ZKQ17,2017-06-22 11:00,22,1.501,1.501,1.497,1.498,10
ZKQ17,2017-06-22 11:30,22,1.497,1.497,1.497,1.497,25
ZKQ17,2017-06-22 13:00,22,1.497,1.501,1.497,1.497,11
ZKQ17,2017-06-22 13:30,22,1.497,1.497,1.497,1.497,1
ZKQ17,2017-06-22 14:30,22,1.497,1.499,1.497,1.497,6
ZKQ17,2017-06-22 15:00,22,1.497,1.498,1.497,1.498,27
ZKQ17,2017-06-23 09:00,23,1.497,1.497,1.48,1.48,13
ZKQ17,2017-06-23 11:30,23,1.493,1.493,1.492,1.492,11
ZKQ17,2017-06-23 12:00,23,1.492,1.493,1.492,1.493,24
ZKQ17,2017-06-23 12:30,23,1.491,1.491,1.485,1.49,23
ZKQ17,2017-06-23 13:00,23,1.492,1.495,1.492,1.493,20
ZKQ17,2017-06-23 13:30,23,1.497,1.498,1.495,1.495,26
ZKQ17,2017-06-26 07:30,26,1.497,1.497,1.49,1.49,7
ZKQ17,2017-06-26 09:00,26,1.496,1.496,1.49,1.49,3
ZKQ17,2017-06-26 09:30,26,1.49,1.49,1.49,1.49,3
ZKQ17,2017-06-26 10:00,26,1.49,1.49,1.49,1.49,42
ZKQ17,2017-06-26 10:30,26,1.49,1.49,1.486,1.486,14
ZKQ17,2017-06-26 11:00,26,1.487,1.488,1.487,1.488,3
ZKQ17,2017-06-26 11:30,26,1.49,1.495,1.49,1.495,6
ZKQ17,2017-06-26 13:30,26,1.496,1.496,1.496,1.496,1
ZKQ17,2017-06-26 14:30,26,1.497,1.497,1.495,1.495,34
ZKQ17,2017-06-26 15:00,26,1.499,1.499,1.499,1.499,7
ZKQ17,2017-06-27 04:30,27,1.5,1.5,1.5,1.5,7
ZKQ17,2017-06-27 06:30,27,1.501,1.506,1.501,1.506,3
ZKQ17,2017-06-27 07:30,27,1.506,1.506,1.506,1.506,7
ZKQ17,2017-06-27 08:00,27,1.502,1.504,1.502,1.504,3
ZKQ17,2017-06-27 08:30,27,1.507,1.508,1.507,1.508,13
ZKQ17,2017-06-27 09:00,27,1.514,1.514,1.505,1.508,70
ZKQ17,2017-06-27 09:30,27,1.51,1.51,1.501,1.507,17
ZKQ17,2017-06-27 10:00,27,1.507,1.51,1.507,1.51,7
ZKQ17,2017-06-27 10:30,27,1.511,1.511,1.509,1.509,8
ZKQ17,2017-06-27 11:00,27,1.506,1.507,1.506,1.507,2
ZKQ17,2017-06-27 11:30,27,1.507,1.508,1.505,1.505,16
ZKQ17,2017-06-27 12:00,27,1.507,1.507,1.507,1.507,1
ZKQ17,2017-06-27 12:30,27,1.507,1.507,1.505,1.505,2
ZKQ17,2017-06-27 13:00,27,1.504,1.504,1.501,1.501,4
ZKQ17,2017-06-27 13:30,27,1.5,1.5,1.5,1.5,1
ZKQ17,2017-06-28 07:30,28,1.5,1.5,1.5,1.5,1
ZKQ17,2017-06-28 08:30,28,1.504,1.505,1.504,1.505,2
ZKQ17,2017-06-28 09:00,28,1.504,1.504,1.504,1.504,37
ZKQ17,2017-06-28 09:30,28,1.505,1.505,1.5,1.5,2
ZKQ17,2017-06-28 10:00,28,1.499,1.505,1.499,1.504,23
ZKQ17,2017-06-28 10:30,28,1.498,1.498,1.498,1.498,5
ZKQ17,2017-06-28 11:00,28,1.49,1.49,1.482,1.482,14
ZKQ17,2017-06-28 11:30,28,1.486,1.486,1.485,1.485,3
ZKQ17,2017-06-28 12:00,28,1.488,1.488,1.485,1.485,2
ZKQ17,2017-06-28 13:00,28,1.482,1.485,1.482,1.482,21
ZKQ17,2017-06-28 13:30,28,1.482,1.482,1.482,1.482,17
ZKQ17,2017-06-28 14:30,28,1.48,1.48,1.48,1.48,7
ZKQ17,2017-06-29 08:00,29,1.484,1.486,1.484,1.486,7
ZKQ17,2017-06-29 08:30,29,1.485,1.485,1.485,1.485,3
ZKQ17,2017-06-29 09:00,29,1.482,1.484,1.47,1.47,31
ZKQ17,2017-06-29 09:30,29,1.47,1.477,1.47,1.477,22
ZKQ17,2017-06-29 10:00,29,1.474,1.475,1.47,1.474,30
ZKQ17,2017-06-29 10:30,29,1.475,1.48,1.475,1.48,23
ZKQ17,2017-06-29 11:00,29,1.484,1.484,1.483,1.484,9
ZKQ17,2017-06-29 11:30,29,1.48,1.48,1.477,1.477,4
ZKQ17,2017-06-29 12:00,29,1.481,1.484,1.481,1.484,15
ZKQ17,2017-06-29 12:30,29,1.48,1.48,1.48,1.48,1
ZKQ17,2017-06-29 13:00,29,1.483,1.486,1.481,1.485,28
ZKQ17,2017-06-29 13:30,29,1.49,1.49,1.49,1.49,1
ZKQ17,2017-06-30 07:30,30,1.495,1.495,1.495,1.495,20
ZKQ17,2017-06-30 08:00,30,1.5,1.5,1.496,1.496,2
ZKQ17,2017-06-30 08:30,30,1.505,1.515,1.505,1.515,23
ZKQ17,2017-06-30 09:00,30,1.51,1.51,1.507,1.51,12
ZKQ17,2017-06-30 09:30,30,1.503,1.504,1.502,1.502,15
ZKQ17,2017-06-30 10:00,30,1.504,1.505,1.504,1.505,15
ZKQ17,2017-06-30 10:30,30,1.505,1.505,1.498,1.498,9
ZKQ17,2017-06-30 11:00,30,1.496,1.496,1.492,1.492,2
ZKQ17,2017-06-30 11:30,30,1.495,1.55,1.492,1.528,50
ZKQ17,2017-06-30 12:00,30,1.498,1.51,1.498,1.51,3
ZKQ17,2017-06-30 12:30,30,1.51,1.515,1.509,1.509,7
ZKQ17,2017-06-30 13:00,30,1.509,1.528,1.509,1.511,49
ZKQ17,2017-06-30 13:30,30,1.508,1.508,1.508,1.508,1
ZKQ17,2017-07-03 05:00,3,1.517,1.53,1.517,1.53,5
ZKQ17,2017-07-03 08:00,3,1.545,1.545,1.545,1.545,1
ZKQ17,2017-07-03 08:30,3,1.541,1.541,1.541,1.541,1
ZKQ17,2017-07-03 09:00,3,1.54,1.54,1.538,1.54,19
ZKQ17,2017-07-03 09:30,3,1.54,1.543,1.538,1.538,33
ZKQ17,2017-07-03 10:00,3,1.54,1.54,1.54,1.54,31
ZKQ17,2017-07-03 10:30,3,1.543,1.545,1.543,1.545,4
ZKQ17,2017-07-03 11:00,3,1.543,1.543,1.535,1.535,61
ZKQ17,2017-07-03 11:30,3,1.535,1.535,1.535,1.535,23
ZKQ17,2017-07-03 12:30,3,1.535,1.535,1.535,1.535,5
ZKQ17,2017-07-03 13:00,3,1.535,1.542,1.535,1.542,9
ZKQ17,2017-07-05 08:00,5,1.54,1.55,1.54,1.55,10
ZKQ17,2017-07-05 09:00,5,1.537,1.537,1.537,1.537,7
ZKQ17,2017-07-05 09:30,5,1.528,1.528,1.528,1.528,1
ZKQ17,2017-07-05 12:30,5,1.53,1.53,1.529,1.529,5
ZKQ17,2017-07-05 13:00,5,1.528,1.528,1.516,1.516,23
ZKQ17,2017-07-05 13:30,5,1.51,1.51,1.501,1.501,17
ZKQ17,2017-07-05 15:30,5,1.501,1.501,1.501,1.501,1
ZKQ17,2017-07-06 08:30,6,1.501,1.501,1.49,1.5,36
ZKQ17,2017-07-06 09:00,6,1.507,1.512,1.507,1.512,5
ZKQ17,2017-07-06 09:30,6,1.508,1.508,1.508,1.508,1
ZKQ17,2017-07-06 10:00,6,1.498,1.51,1.498,1.508,15
ZKQ17,2017-07-06 11:00,6,1.5,1.5,1.5,1.5,26
ZKQ17,2017-07-06 11:30,6,1.505,1.505,1.505,1.505,10
ZKQ17,2017-07-06 12:30,6,1.505,1.505,1.505,1.505,5
ZKQ17,2017-07-06 13:00,6,1.506,1.51,1.505,1.51,22
ZKQ17,2017-07-06 14:30,6,1.51,1.51,1.51,1.51,9
ZKQ17,2017-07-07 07:00,7,1.5,1.5,1.5,1.5,3
ZKQ17,2017-07-07 07:30,7,1.514,1.515,1.514,1.515,4
ZKQ17,2017-07-07 08:00,7,1.515,1.515,1.515,1.515,9
ZKQ17,2017-07-07 08:30,7,1.515,1.521,1.515,1.52,40
ZKQ17,2017-07-07 09:00,7,1.52,1.52,1.517,1.518,31
ZKQ17,2017-07-07 09:30,7,1.517,1.52,1.517,1.517,21
ZKQ17,2017-07-07 10:00,7,1.52,1.523,1.52,1.523,18
ZKQ17,2017-07-07 10:30,7,1.525,1.525,1.525,1.525,10
ZKQ17,2017-07-07 11:00,7,1.524,1.527,1.52,1.52,9
ZKQ17,2017-07-07 11:30,7,1.52,1.52,1.52,1.52,24
ZKQ17,2017-07-07 12:30,7,1.512,1.515,1.512,1.515,7
ZKQ17,2017-07-07 13:00,7,1.511,1.519,1.51,1.519,8
ZKQ17,2017-07-07 13:30,7,1.517,1.517,1.517,1.517,18
ZKQ17,2017-07-07 14:00,7,1.517,1.517,1.516,1.516,3
ZKQ17,2017-07-09 17:00,10,1.52,1.52,1.52,1.52,1
ZKQ17,2017-07-10 08:30,10,1.54,1.545,1.54,1.545,11
ZKQ17,2017-07-10 09:00,10,1.545,1.556,1.545,1.554,53
ZKQ17,2017-07-10 10:00,10,1.556,1.556,1.554,1.554,3
ZKQ17,2017-07-10 10:30,10,1.553,1.553,1.553,1.553,15
ZKQ17,2017-07-10 11:00,10,1.552,1.552,1.55,1.55,17
ZKQ17,2017-07-10 12:00,10,1.552,1.552,1.55,1.55,33
ZKQ17,2017-07-10 12:30,10,1.55,1.552,1.55,1.552,2
ZKQ17,2017-07-10 13:00,10,1.552,1.558,1.552,1.558,33
ZKQ17,2017-07-10 13:30,10,1.558,1.558,1.554,1.554,8
ZKQ17,2017-07-10 14:00,10,1.556,1.556,1.556,1.556,2
ZKQ17,2017-07-10 14:30,10,1.556,1.559,1.556,1.559,5
ZKQ17,2017-07-10 15:00,10,1.56,1.56,1.56,1.56,18
ZKQ17,2017-07-11 08:30,11,1.559,1.559,1.549,1.549,7
ZKQ17,2017-07-11 09:30,11,1.554,1.558,1.552,1.555,32
ZKQ17,2017-07-11 10:30,11,1.559,1.562,1.557,1.557,17
ZKQ17,2017-07-11 11:00,11,1.556,1.556,1.555,1.555,13
ZKQ17,2017-07-11 11:30,11,1.555,1.557,1.553,1.557,13
ZKQ17,2017-07-11 12:00,11,1.559,1.559,1.559,1.559,1
ZKQ17,2017-07-11 12:30,11,1.562,1.562,1.562,1.562,3
ZKQ17,2017-07-11 13:00,11,1.559,1.563,1.559,1.56,20
ZKQ17,2017-07-11 13:30,11,1.56,1.56,1.56,1.56,3
ZKQ17,2017-07-11 15:00,11,1.561,1.561,1.561,1.561,5
ZKQ17,2017-07-12 05:30,12,1.568,1.568,1.568,1.568,1
ZKQ17,2017-07-12 06:00,12,1.568,1.568,1.563,1.563,11
ZKQ17,2017-07-12 06:30,12,1.557,1.557,1.557,1.557,4
ZKQ17,2017-07-12 07:00,12,1.557,1.559,1.557,1.559,11
ZKQ17,2017-07-12 08:00,12,1.556,1.556,1.556,1.556,5
ZKQ17,2017-07-12 08:30,12,1.552,1.552,1.552,1.552,1
ZKQ17,2017-07-12 09:00,12,1.56,1.562,1.56,1.56,74
ZKQ17,2017-07-12 10:30,12,1.573,1.573,1.563,1.563,73
ZKQ17,2017-07-12 11:00,12,1.559,1.565,1.559,1.565,13
ZKQ17,2017-07-12 11:30,12,1.561,1.561,1.557,1.557,24
ZKQ17,2017-07-12 12:00,12,1.551,1.551,1.551,1.551,3
ZKQ17,2017-07-12 13:00,12,1.543,1.543,1.543,1.543,2
ZKQ17,2017-07-13 08:00,13,1.536,1.539,1.536,1.539,2
ZKQ17,2017-07-13 08:30,13,1.539,1.539,1.52,1.529,27
ZKQ17,2017-07-13 09:00,13,1.536,1.536,1.535,1.535,9
ZKQ17,2017-07-13 09:30,13,1.531,1.531,1.53,1.53,27
ZKQ17,2017-07-13 10:00,13,1.529,1.529,1.529,1.529,1
ZKQ17,2017-07-13 10:30,13,1.533,1.534,1.533,1.534,3
ZKQ17,2017-07-13 11:00,13,1.537,1.537,1.531,1.531,4
ZKQ17,2017-07-13 11:30,13,1.527,1.528,1.52,1.52,12
ZKQ17,2017-07-13 12:00,13,1.52,1.52,1.515,1.515,11
ZKQ17,2017-07-13 12:30,13,1.515,1.515,1.515,1.515,1
ZKQ17,2017-07-13 13:00,13,1.512,1.512,1.51,1.511,14
ZKQ17,2017-07-13 13:30,13,1.512,1.512,1.512,1.512,1
ZKQ17,2017-07-14 04:30,14,1.534,1.534,1.533,1.534,9
ZKQ17,2017-07-14 08:00,14,1.532,1.532,1.532,1.532,10
ZKQ17,2017-07-14 08:30,14,1.539,1.54,1.539,1.54,13
ZKQ17,2017-07-14 09:00,14,1.543,1.55,1.543,1.55,12
ZKQ17,2017-07-14 09:30,14,1.546,1.546,1.54,1.54,15
ZKQ17,2017-07-14 10:00,14,1.539,1.542,1.539,1.542,7
ZKQ17,2017-07-14 10:30,14,1.54,1.54,1.54,1.54,10
ZKQ17,2017-07-14 11:00,14,1.544,1.544,1.539,1.539,3
ZKQ17,2017-07-14 11:30,14,1.54,1.54,1.539,1.539,5
ZKQ17,2017-07-14 12:00,14,1.536,1.536,1.536,1.536,3
ZKQ17,2017-07-14 12:30,14,1.534,1.536,1.534,1.536,9
ZKQ17,2017-07-14 13:00,14,1.537,1.539,1.536,1.539,21
ZKQ17,2017-07-17 08:00,17,1.541,1.541,1.538,1.538,7
ZKQ17,2017-07-17 08:30,17,1.538,1.538,1.535,1.535,7
ZKQ17,2017-07-17 09:30,17,1.541,1.541,1.539,1.539,2
ZKQ17,2017-07-17 11:30,17,1.543,1.543,1.536,1.536,23
ZKQ17,2017-07-17 12:00,17,1.534,1.534,1.534,1.534,18
ZKQ17,2017-07-17 12:30,17,1.531,1.531,1.531,1.531,1
ZKQ17,2017-07-17 13:00,17,1.53,1.53,1.53,1.53,1
ZKQ17,2017-07-17 15:00,17,1.532,1.539,1.532,1.539,3
ZKQ17,2017-07-17 15:30,17,1.541,1.541,1.541,1.541,1
ZKQ17,2017-07-18 07:00,18,1.558,1.607,1.558,1.579,10
ZKQ17,2017-07-18 08:00,18,1.567,1.567,1.561,1.561,9
ZKQ17,2017-07-18 08:30,18,1.56,1.56,1.555,1.555,16
ZKQ17,2017-07-18 09:00,18,1.555,1.555,1.555,1.555,1
ZKQ17,2017-07-18 09:30,18,1.55,1.555,1.55,1.551,19
ZKQ17,2017-07-18 10:00,18,1.55,1.55,1.55,1.55,1
ZKQ17,2017-07-18 10:30,18,1.55,1.551,1.55,1.551,11
ZKQ17,2017-07-18 11:00,18,1.547,1.547,1.547,1.547,7
ZKQ17,2017-07-18 11:30,18,1.542,1.546,1.542,1.546,6
ZKQ17,2017-07-18 13:00,18,1.544,1.55,1.543,1.55,9
ZKQ17,2017-07-18 13:30,18,1.55,1.55,1.549,1.549,7
ZKQ17,2017-07-18 14:00,18,1.549,1.549,1.549,1.549,1
ZKQ17,2017-07-19 04:30,19,1.554,1.554,1.554,1.554,25
ZKQ17,2017-07-19 08:30,19,1.559,1.559,1.554,1.558,12
ZKQ17,2017-07-19 09:00,19,1.558,1.559,1.558,1.558,24
ZKQ17,2017-07-19 09:30,19,1.551,1.553,1.511,1.532,76
ZKQ17,2017-07-19 10:00,19,1.53,1.533,1.529,1.533,20
ZKQ17,2017-07-19 10:30,19,1.531,1.531,1.531,1.531,1
ZKQ17,2017-07-19 11:00,19,1.528,1.53,1.528,1.53,2
ZKQ17,2017-07-19 11:30,19,1.527,1.532,1.527,1.532,6
ZKQ17,2017-07-19 12:30,19,1.528,1.528,1.528,1.528,3
ZKQ17,2017-07-19 13:00,19,1.536,1.542,1.536,1.538,23
ZKQ17,2017-07-19 15:00,19,1.54,1.54,1.54,1.54,7
ZKQ17,2017-07-20 05:00,20,1.531,1.531,1.531,1.531,1
ZKQ17,2017-07-20 05:30,20,1.542,1.544,1.542,1.544,10
ZKQ17,2017-07-20 07:30,20,1.545,1.545,1.545,1.545,4
ZKQ17,2017-07-20 08:00,20,1.56,1.56,1.56,1.56,1
ZKQ17,2017-07-20 08:30,20,1.556,1.556,1.552,1.552,3
ZKQ17,2017-07-20 09:00,20,1.551,1.56,1.55,1.559,21
ZKQ17,2017-07-20 09:30,20,1.555,1.557,1.549,1.549,11
ZKQ17,2017-07-20 10:00,20,1.55,1.55,1.55,1.55,1
ZKQ17,2017-07-20 10:30,20,1.55,1.55,1.55,1.55,5
ZKQ17,2017-07-20 11:30,20,1.546,1.546,1.546,1.546,2
ZKQ17,2017-07-20 12:00,20,1.542,1.542,1.535,1.535,7
ZKQ17,2017-07-20 13:00,20,1.54,1.54,1.537,1.54,16
ZKQ17,2017-07-20 15:00,20,1.531,1.531,1.531,1.531,1
ZKQ17,2017-07-21 09:00,21,1.518,1.524,1.518,1.524,2
ZKQ17,2017-07-21 09:30,21,1.518,1.52,1.518,1.52,13
ZKQ17,2017-07-21 10:30,21,1.518,1.52,1.518,1.52,33
ZKQ17,2017-07-21 11:00,21,1.525,1.525,1.525,1.525,30
ZKQ17,2017-07-21 13:00,21,1.517,1.522,1.515,1.52,12
ZKQ17,2017-07-21 13:30,21,1.521,1.521,1.521,1.521,2
ZKQ17,2017-07-21 14:00,21,1.523,1.523,1.523,1.523,2
ZKQ17,2017-07-23 19:00,24,1.51,1.51,1.51,1.51,1
ZKQ17,2017-07-24 07:00,24,1.511,1.511,1.51,1.51,2
ZKQ17,2017-07-24 07:30,24,1.513,1.513,1.513,1.513,1
ZKQ17,2017-07-24 08:30,24,1.509,1.518,1.509,1.518,10
ZKQ17,2017-07-24 09:30,24,1.507,1.507,1.507,1.507,2
ZKQ17,2017-07-24 13:00,24,1.522,1.522,1.522,1.522,12
ZKQ17,2017-07-24 15:30,24,1.53,1.53,1.53,1.53,1
ZKQ17,2017-07-25 13:00,25,1.505,1.505,1.49,1.49,40
ZKQ17,2017-07-25 13:30,25,1.498,1.503,1.498,1.503,9
ZKQ17,2017-07-25 15:00,25,1.505,1.505,1.505,1.505,2
ZKQ17,2017-07-26 08:00,26,1.493,1.493,1.487,1.487,12
ZKQ17,2017-07-26 08:30,26,1.507,1.507,1.507,1.507,2
ZKQ17,2017-07-26 09:30,26,1.506,1.515,1.506,1.515,9
ZKQ17,2017-07-26 13:00,26,1.52,1.52,1.52,1.52,7
ZKQ17,2017-07-26 13:30,26,1.52,1.524,1.52,1.524,8
ZKQ17,2017-07-27 14:30,27,1.54,1.54,1.54,1.54,1
ZKQ17,2017-07-28 07:30,28,1.528,1.528,1.528,1.528,1
ZKQ17,2017-07-28 09:00,28,1.53,1.53,1.53,1.53,4
ZKQ17,2017-07-28 11:00,28,1.54,1.54,1.54,1.54,5
ZKQ17,2017-07-31 10:30,31,1.556,1.556,1.554,1.554,2
ZKQ17,2017-08-01 10:30,1,1.538,1.547,1.538,1.547,2
ZKQ17,2017-08-02 08:30,2,1.543,1.545,1.543,1.545,15
ZKQ17,2017-08-02 09:00,2,1.55,1.55,1.55,1.55,5
ZKQ17,2017-08-02 10:30,2,1.561,1.561,1.559,1.559,16
ZKQ17,2017-08-03 09:00,3,1.566,1.566,1.566,1.566,5
ZKQ17,2017-08-03 10:30,3,1.59,1.59,1.59,1.59,1