ZKU17,2016-08-03 08:30,3,1.357,1.357,1.357,1.357,4
ZKU17,2017-01-17 14:00,17,1.545,1.545,1.545,1.545,15
ZKU17,2017-01-18 13:00,18,1.55,1.55,1.545,1.545,10
ZKU17,2017-03-23 12:00,23,1.54,1.54,1.54,1.54,10
ZKU17,2017-03-23 12:30,23,1.54,1.54,1.54,1.54,16
ZKU17,2017-03-23 13:00,23,1.539,1.539,1.539,1.539,9
ZKU17,2017-03-24 10:30,24,1.553,1.553,1.553,1.553,10
ZKU17,2017-03-24 13:00,24,1.555,1.555,1.555,1.555,10
ZKU17,2017-04-26 12:30,26,1.539,1.539,1.539,1.539,1
ZKU17,2017-04-27 09:30,27,1.545,1.545,1.545,1.545,1
ZKU17,2017-04-28 10:00,28,1.539,1.539,1.532,1.532,24
ZKU17,2017-04-28 10:30,28,1.54,1.543,1.54,1.543,10
ZKU17,2017-04-28 12:30,28,1.539,1.539,1.539,1.539,5
ZKU17,2017-04-28 13:00,28,1.532,1.532,1.532,1.532,1
ZKU17,2017-05-03 10:00,3,1.51,1.51,1.51,1.51,1
ZKU17,2017-05-03 10:30,3,1.512,1.512,1.512,1.512,9
ZKU17,2017-05-03 11:30,3,1.515,1.515,1.51,1.51,21
ZKU17,2017-05-03 15:30,3,1.51,1.51,1.51,1.51,4
ZKU17,2017-05-04 07:30,4,1.5,1.5,1.5,1.5,1
ZKU17,2017-05-04 09:30,4,1.499,1.499,1.499,1.499,3
ZKU17,2017-05-04 11:30,4,1.483,1.483,1.483,1.483,3
ZKU17,2017-05-04 12:00,4,1.483,1.483,1.48,1.48,12
ZKU17,2017-05-04 14:30,4,1.472,1.472,1.472,1.472,2
ZKU17,2017-05-04 15:00,4,1.472,1.472,1.472,1.472,6
ZKU17,2017-05-05 09:00,5,1.48,1.48,1.48,1.48,1
ZKU17,2017-05-05 09:30,5,1.49,1.49,1.49,1.49,2
ZKU17,2017-05-05 10:00,5,1.49,1.49,1.49,1.49,3
ZKU17,2017-05-05 11:00,5,1.489,1.489,1.489,1.489,3
ZKU17,2017-05-05 13:00,5,1.5,1.5,1.5,1.5,30
ZKU17,2017-05-05 13:30,5,1.5,1.5,1.5,1.5,1
ZKU17,2017-05-05 14:00,5,1.5,1.5,1.5,1.5,5
ZKU17,2017-05-09 13:00,9,1.473,1.473,1.47,1.47,20
ZKU17,2017-05-09 13:30,9,1.47,1.47,1.47,1.47,5
ZKU17,2017-05-10 09:30,10,1.462,1.462,1.462,1.462,10
ZKU17,2017-05-10 10:00,10,1.462,1.462,1.462,1.462,7
ZKU17,2017-05-11 12:30,11,1.501,1.501,1.501,1.501,1
ZKU17,2017-05-11 13:00,11,1.49,1.49,1.49,1.49,1
ZKU17,2017-05-12 12:30,12,1.52,1.52,1.52,1.52,1
ZKU17,2017-05-12 13:00,12,1.515,1.515,1.515,1.515,1
ZKU17,2017-05-16 12:30,16,1.509,1.509,1.509,1.509,1
ZKU17,2017-05-18 09:30,18,1.496,1.496,1.496,1.496,15
ZKU17,2017-05-18 10:00,18,1.499,1.499,1.499,1.499,10
ZKU17,2017-05-18 10:30,18,1.496,1.496,1.496,1.496,10
ZKU17,2017-05-18 11:00,18,1.493,1.493,1.493,1.493,10
ZKU17,2017-05-18 11:30,18,1.493,1.493,1.493,1.493,13
ZKU17,2017-05-19 13:00,19,1.509,1.509,1.509,1.509,1
ZKU17,2017-05-24 13:00,24,1.515,1.52,1.515,1.52,3
ZKU17,2017-05-26 11:30,26,1.526,1.526,1.526,1.526,10
ZKU17,2017-06-02 13:00,2,1.554,1.554,1.554,1.554,5
ZKU17,2017-06-07 10:30,7,1.56,1.56,1.56,1.56,20
ZKU17,2017-06-07 12:00,7,1.56,1.56,1.56,1.56,28
ZKU17,2017-06-07 13:00,7,1.559,1.559,1.559,1.559,20
ZKU17,2017-06-07 15:30,7,1.56,1.56,1.56,1.56,3
ZKU17,2017-06-08 08:30,8,1.564,1.564,1.56,1.56,18
ZKU17,2017-06-08 09:00,8,1.56,1.562,1.56,1.562,7
ZKU17,2017-06-08 09:30,8,1.567,1.567,1.567,1.567,2
ZKU17,2017-06-08 10:00,8,1.567,1.567,1.567,1.567,3
ZKU17,2017-06-08 11:00,8,1.564,1.564,1.562,1.562,15
ZKU17,2017-06-08 12:30,8,1.562,1.562,1.556,1.556,106
ZKU17,2017-06-08 13:00,8,1.55,1.55,1.55,1.55,5
ZKU17,2017-06-08 13:30,8,1.545,1.545,1.545,1.545,5
ZKU17,2017-06-12 10:30,12,1.54,1.54,1.54,1.54,3
ZKU17,2017-06-15 10:30,15,1.55,1.55,1.55,1.55,18
ZKU17,2017-06-19 13:00,19,1.541,1.541,1.541,1.541,2
ZKU17,2017-06-20 08:30,20,1.528,1.534,1.528,1.53,11
ZKU17,2017-06-20 09:00,20,1.53,1.53,1.53,1.53,33
ZKU17,2017-06-20 13:00,20,1.525,1.525,1.525,1.525,1
ZKU17,2017-06-21 13:00,21,1.516,1.516,1.516,1.516,4
ZKU17,2017-06-22 06:00,22,1.5,1.5,1.5,1.5,1
ZKU17,2017-06-22 09:30,22,1.499,1.499,1.499,1.499,1
ZKU17,2017-06-22 10:00,22,1.497,1.497,1.497,1.497,1
ZKU17,2017-06-22 10:30,22,1.496,1.498,1.496,1.498,12
ZKU17,2017-06-22 11:30,22,1.495,1.495,1.495,1.495,8
ZKU17,2017-06-22 12:00,22,1.499,1.499,1.499,1.499,1
ZKU17,2017-06-26 10:30,26,1.483,1.483,1.483,1.483,2
ZKU17,2017-06-27 07:30,27,1.505,1.505,1.505,1.505,2
ZKU17,2017-06-27 10:30,27,1.512,1.512,1.512,1.512,11
ZKU17,2017-06-27 12:30,27,1.512,1.512,1.505,1.505,2
ZKU17,2017-06-27 13:00,27,1.503,1.503,1.503,1.503,1
ZKU17,2017-06-28 10:00,28,1.5,1.5,1.5,1.5,18
ZKU17,2017-06-28 11:00,28,1.49,1.49,1.49,1.49,18
ZKU17,2017-06-28 13:00,28,1.485,1.485,1.485,1.485,3
ZKU17,2017-06-28 13:30,28,1.485,1.485,1.485,1.485,15
ZKU17,2017-06-29 09:00,29,1.485,1.485,1.48,1.48,18
ZKU17,2017-06-29 09:30,29,1.48,1.481,1.48,1.481,8
ZKU17,2017-06-29 10:00,29,1.48,1.48,1.479,1.479,6
ZKU17,2017-06-29 10:30,29,1.482,1.482,1.482,1.482,2
ZKU17,2017-06-29 13:00,29,1.491,1.491,1.491,1.491,1
ZKU17,2017-06-30 09:00,30,1.512,1.512,1.512,1.512,11
ZKU17,2017-06-30 10:30,30,1.509,1.509,1.509,1.509,5
ZKU17,2017-06-30 11:30,30,1.545,1.545,1.545,1.545,20
ZKU17,2017-06-30 12:00,30,1.5,1.5,1.5,1.5,1
ZKU17,2017-06-30 13:00,30,1.516,1.528,1.516,1.518,21
ZKU17,2017-07-03 08:30,3,1.542,1.542,1.542,1.542,1
ZKU17,2017-07-03 09:30,3,1.54,1.54,1.54,1.54,5
ZKU17,2017-07-03 10:30,3,1.547,1.547,1.547,1.547,1
ZKU17,2017-07-03 11:00,3,1.545,1.545,1.537,1.537,6
ZKU17,2017-07-03 13:00,3,1.54,1.54,1.54,1.54,1
ZKU17,2017-07-05 13:00,5,1.525,1.525,1.525,1.525,2
ZKU17,2017-07-06 10:00,6,1.501,1.501,1.501,1.501,3
ZKU17,2017-07-06 11:00,6,1.501,1.501,1.501,1.501,1
ZKU17,2017-07-07 09:30,7,1.521,1.521,1.518,1.518,2
ZKU17,2017-07-07 10:00,7,1.522,1.522,1.522,1.522,1
ZKU17,2017-07-07 11:00,7,1.522,1.522,1.522,1.522,1
ZKU17,2017-07-07 12:00,7,1.522,1.523,1.516,1.516,27
ZKU17,2017-07-07 12:30,7,1.519,1.52,1.519,1.52,11
ZKU17,2017-07-07 13:00,7,1.514,1.514,1.514,1.514,1
ZKU17,2017-07-07 13:30,7,1.52,1.52,1.52,1.52,2
ZKU17,2017-07-10 08:30,10,1.543,1.543,1.543,1.543,1
ZKU17,2017-07-10 09:00,10,1.55,1.55,1.55,1.55,17
ZKU17,2017-07-10 13:00,10,1.551,1.555,1.551,1.555,5
ZKU17,2017-07-10 13:30,10,1.555,1.555,1.555,1.555,2
ZKU17,2017-07-11 08:30,11,1.55,1.558,1.55,1.55,3
ZKU17,2017-07-11 09:30,11,1.555,1.555,1.555,1.555,11
ZKU17,2017-07-11 10:30,11,1.56,1.56,1.56,1.56,11
ZKU17,2017-07-11 11:30,11,1.555,1.555,1.555,1.555,10
ZKU17,2017-07-11 12:30,11,1.562,1.562,1.562,1.562,1
ZKU17,2017-07-11 13:00,11,1.562,1.562,1.562,1.562,1
ZKU17,2017-07-11 14:00,11,1.555,1.555,1.555,1.555,1
ZKU17,2017-07-12 09:00,12,1.56,1.56,1.56,1.56,12
ZKU17,2017-07-12 09:30,12,1.565,1.567,1.565,1.567,12
ZKU17,2017-07-12 10:30,12,1.57,1.57,1.566,1.566,9
ZKU17,2017-07-12 11:00,12,1.558,1.562,1.558,1.562,11
ZKU17,2017-07-12 11:30,12,1.556,1.556,1.556,1.556,1
ZKU17,2017-07-13 08:30,13,1.531,1.531,1.53,1.53,7
ZKU17,2017-07-13 12:00,13,1.52,1.52,1.52,1.52,11
ZKU17,2017-07-14 04:30,14,1.524,1.524,1.524,1.524,1
ZKU17,2017-07-14 07:30,14,1.539,1.539,1.539,1.539,1
ZKU17,2017-07-14 08:30,14,1.54,1.545,1.54,1.545,15
ZKU17,2017-07-14 09:00,14,1.545,1.548,1.545,1.547,7
ZKU17,2017-07-14 09:30,14,1.547,1.548,1.547,1.548,5
ZKU17,2017-07-14 10:00,14,1.542,1.542,1.539,1.54,16
ZKU17,2017-07-14 10:30,14,1.54,1.54,1.54,1.54,21
ZKU17,2017-07-14 12:00,14,1.538,1.538,1.538,1.538,1
ZKU17,2017-07-14 13:00,14,1.535,1.535,1.535,1.535,1
ZKU17,2017-07-17 10:30,17,1.537,1.537,1.537,1.537,1
ZKU17,2017-07-17 11:00,17,1.541,1.541,1.541,1.541,2
ZKU17,2017-07-17 11:30,17,1.538,1.538,1.538,1.538,1
ZKU17,2017-07-17 12:00,17,1.538,1.538,1.538,1.538,1
ZKU17,2017-07-17 12:30,17,1.535,1.535,1.535,1.535,1
ZKU17,2017-07-17 15:00,17,1.533,1.533,1.533,1.533,1
ZKU17,2017-07-18 06:00,18,1.545,1.547,1.545,1.547,31
ZKU17,2017-07-18 06:30,18,1.55,1.55,1.55,1.55,11
ZKU17,2017-07-18 08:00,18,1.56,1.56,1.56,1.56,20
ZKU17,2017-07-18 08:30,18,1.56,1.56,1.551,1.551,17
ZKU17,2017-07-18 10:00,18,1.551,1.551,1.551,1.551,1
ZKU17,2017-07-18 10:30,18,1.548,1.548,1.547,1.547,13
ZKU17,2017-07-18 11:00,18,1.546,1.546,1.54,1.54,4
ZKU17,2017-07-18 11:30,18,1.54,1.542,1.54,1.542,15
ZKU17,2017-07-18 13:00,18,1.542,1.542,1.54,1.54,3
ZKU17,2017-07-18 14:00,18,1.551,1.551,1.551,1.551,1
ZKU17,2017-07-18 14:30,18,1.545,1.551,1.544,1.544,12
ZKU17,2017-07-18 15:00,18,1.548,1.548,1.548,1.548,5
ZKU17,2017-07-19 05:30,19,1.55,1.55,1.55,1.55,2
ZKU17,2017-07-19 06:00,19,1.55,1.55,1.55,1.55,13
ZKU17,2017-07-19 07:30,19,1.557,1.557,1.557,1.557,1
ZKU17,2017-07-19 08:00,19,1.551,1.551,1.551,1.551,2
ZKU17,2017-07-19 08:30,19,1.555,1.56,1.555,1.56,42
ZKU17,2017-07-19 09:00,19,1.559,1.559,1.559,1.559,5
ZKU17,2017-07-19 09:30,19,1.52,1.542,1.52,1.538,24
ZKU17,2017-07-19 10:30,19,1.532,1.532,1.532,1.532,10
ZKU17,2017-07-19 11:00,19,1.53,1.533,1.53,1.533,26
ZKU17,2017-07-19 11:30,19,1.527,1.527,1.527,1.527,1
ZKU17,2017-07-19 13:00,19,1.541,1.541,1.541,1.541,2
ZKU17,2017-07-20 07:30,20,1.544,1.544,1.544,1.544,3
ZKU17,2017-07-20 08:00,20,1.55,1.563,1.55,1.563,12
ZKU17,2017-07-20 08:30,20,1.56,1.56,1.559,1.559,4
ZKU17,2017-07-20 09:00,20,1.554,1.564,1.554,1.564,5
ZKU17,2017-07-20 09:30,20,1.562,1.562,1.555,1.555,6
ZKU17,2017-07-20 10:00,20,1.555,1.555,1.555,1.555,15
ZKU17,2017-07-20 11:00,20,1.555,1.555,1.555,1.555,9
ZKU17,2017-07-20 11:30,20,1.552,1.552,1.551,1.551,3
ZKU17,2017-07-20 12:00,20,1.552,1.552,1.544,1.544,6
ZKU17,2017-07-20 13:00,20,1.545,1.547,1.545,1.545,38
ZKU17,2017-07-20 14:00,20,1.547,1.547,1.547,1.547,1
ZKU17,2017-07-21 09:00,21,1.53,1.54,1.528,1.54,12
ZKU17,2017-07-21 09:30,21,1.531,1.531,1.531,1.531,2
ZKU17,2017-07-21 10:00,21,1.528,1.528,1.528,1.528,2
ZKU17,2017-07-21 10:30,21,1.533,1.535,1.533,1.535,46
ZKU17,2017-07-21 11:30,21,1.54,1.54,1.54,1.54,1
ZKU17,2017-07-21 12:00,21,1.535,1.535,1.535,1.535,9
ZKU17,2017-07-21 13:00,21,1.533,1.533,1.53,1.532,6
ZKU17,2017-07-23 19:00,24,1.52,1.52,1.52,1.52,11
ZKU17,2017-07-24 07:00,24,1.523,1.523,1.522,1.522,2
ZKU17,2017-07-24 07:30,24,1.525,1.525,1.525,1.525,1
ZKU17,2017-07-24 09:00,24,1.523,1.523,1.523,1.523,2
ZKU17,2017-07-24 09:30,24,1.527,1.527,1.52,1.527,4
ZKU17,2017-07-24 11:00,24,1.529,1.529,1.529,1.529,15
ZKU17,2017-07-24 13:00,24,1.532,1.532,1.532,1.532,7
ZKU17,2017-07-24 15:00,24,1.537,1.537,1.537,1.537,10
ZKU17,2017-07-25 08:00,25,1.533,1.533,1.53,1.53,2
ZKU17,2017-07-25 08:30,25,1.53,1.53,1.528,1.528,10
ZKU17,2017-07-25 09:00,25,1.529,1.529,1.527,1.527,10
ZKU17,2017-07-25 09:30,25,1.53,1.532,1.53,1.53,25
ZKU17,2017-07-25 10:00,25,1.532,1.532,1.525,1.525,19
ZKU17,2017-07-25 10:30,25,1.525,1.53,1.525,1.53,13
ZKU17,2017-07-25 11:00,25,1.527,1.527,1.527,1.527,2
ZKU17,2017-07-25 11:30,25,1.526,1.526,1.52,1.522,8
ZKU17,2017-07-25 12:00,25,1.525,1.525,1.525,1.525,1
ZKU17,2017-07-25 12:30,25,1.521,1.521,1.521,1.521,1
ZKU17,2017-07-25 13:00,25,1.52,1.52,1.505,1.511,50
ZKU17,2017-07-25 13:30,25,1.512,1.518,1.511,1.518,5
ZKU17,2017-07-25 14:00,25,1.52,1.52,1.52,1.52,1
ZKU17,2017-07-25 15:00,25,1.523,1.523,1.523,1.523,2
ZKU17,2017-07-26 08:00,26,1.511,1.511,1.505,1.505,12
ZKU17,2017-07-26 08:30,26,1.521,1.525,1.521,1.525,3
ZKU17,2017-07-26 09:00,26,1.521,1.523,1.52,1.52,35
ZKU17,2017-07-26 09:30,26,1.52,1.53,1.515,1.52,94
ZKU17,2017-07-26 10:30,26,1.52,1.52,1.52,1.52,13
ZKU17,2017-07-26 11:00,26,1.52,1.52,1.52,1.52,1
ZKU17,2017-07-26 12:00,26,1.526,1.53,1.526,1.53,21
ZKU17,2017-07-26 12:30,26,1.532,1.532,1.532,1.532,5
ZKU17,2017-07-26 13:00,26,1.535,1.536,1.53,1.53,18
ZKU17,2017-07-26 13:30,26,1.533,1.537,1.533,1.537,5
ZKU17,2017-07-26 21:30,27,1.54,1.55,1.54,1.55,13
ZKU17,2017-07-27 07:00,27,1.541,1.541,1.541,1.541,1
ZKU17,2017-07-27 08:00,27,1.55,1.55,1.55,1.55,15
ZKU17,2017-07-27 08:30,27,1.55,1.55,1.55,1.55,6
ZKU17,2017-07-27 09:30,27,1.541,1.541,1.541,1.541,2
ZKU17,2017-07-27 11:30,27,1.544,1.546,1.544,1.546,7
ZKU17,2017-07-27 12:30,27,1.547,1.547,1.547,1.547,1
ZKU17,2017-07-27 13:00,27,1.548,1.549,1.545,1.547,17
ZKU17,2017-07-27 13:30,27,1.547,1.547,1.547,1.547,1
ZKU17,2017-07-27 14:30,27,1.547,1.547,1.547,1.547,2
ZKU17,2017-07-28 07:30,28,1.546,1.546,1.546,1.546,6
ZKU17,2017-07-28 08:00,28,1.546,1.546,1.54,1.544,8
ZKU17,2017-07-28 08:30,28,1.542,1.542,1.542,1.542,10
ZKU17,2017-07-28 09:00,28,1.544,1.545,1.544,1.545,3
ZKU17,2017-07-28 10:00,28,1.548,1.551,1.548,1.551,159
ZKU17,2017-07-28 10:30,28,1.552,1.552,1.551,1.551,27
ZKU17,2017-07-28 11:30,28,1.556,1.556,1.555,1.555,28
ZKU17,2017-07-28 12:00,28,1.557,1.557,1.557,1.557,3
ZKU17,2017-07-28 12:30,28,1.557,1.559,1.557,1.559,4
ZKU17,2017-07-28 13:00,28,1.555,1.56,1.555,1.56,18
ZKU17,2017-07-28 13:30,28,1.559,1.559,1.554,1.554,3
ZKU17,2017-07-31 09:00,31,1.553,1.559,1.553,1.553,6
ZKU17,2017-07-31 09:30,31,1.555,1.555,1.55,1.55,8
ZKU17,2017-07-31 10:00,31,1.55,1.55,1.55,1.55,35
ZKU17,2017-07-31 10:30,31,1.556,1.556,1.556,1.556,1
ZKU17,2017-07-31 11:00,31,1.551,1.551,1.55,1.55,12
ZKU17,2017-07-31 11:30,31,1.55,1.55,1.55,1.55,6
ZKU17,2017-07-31 12:30,31,1.549,1.549,1.546,1.546,7
ZKU17,2017-07-31 13:00,31,1.544,1.547,1.544,1.545,28
ZKU17,2017-07-31 13:30,31,1.542,1.542,1.542,1.542,5
ZKU17,2017-08-01 06:00,1,1.54,1.54,1.523,1.525,7
ZKU17,2017-08-01 07:00,1,1.548,1.548,1.548,1.548,1
ZKU17,2017-08-01 07:30,1,1.548,1.548,1.548,1.548,2
ZKU17,2017-08-01 08:00,1,1.548,1.557,1.535,1.535,29
ZKU17,2017-08-01 08:30,1,1.534,1.534,1.53,1.533,36
ZKU17,2017-08-01 09:00,1,1.533,1.535,1.529,1.529,29
ZKU17,2017-08-01 09:30,1,1.529,1.533,1.529,1.533,20
ZKU17,2017-08-01 10:30,1,1.538,1.538,1.538,1.538,2
ZKU17,2017-08-01 12:30,1,1.539,1.539,1.539,1.539,2
ZKU17,2017-08-01 13:00,1,1.541,1.541,1.536,1.537,15
ZKU17,2017-08-01 13:30,1,1.539,1.539,1.539,1.539,1
ZKU17,2017-08-02 07:00,2,1.55,1.55,1.55,1.55,1
ZKU17,2017-08-02 08:30,2,1.555,1.555,1.543,1.545,17
ZKU17,2017-08-02 09:00,2,1.548,1.55,1.548,1.55,24
ZKU17,2017-08-02 09:30,2,1.553,1.56,1.553,1.56,3
ZKU17,2017-08-02 10:00,2,1.558,1.558,1.558,1.558,5
ZKU17,2017-08-02 10:30,2,1.558,1.558,1.556,1.556,16
ZKU17,2017-08-02 12:00,2,1.556,1.56,1.556,1.56,7
ZKU17,2017-08-02 12:30,2,1.56,1.56,1.558,1.558,10
ZKU17,2017-08-02 13:00,2,1.559,1.559,1.555,1.559,25
ZKU17,2017-08-02 13:30,2,1.558,1.558,1.553,1.553,7
ZKU17,2017-08-03 08:00,3,1.547,1.547,1.547,1.547,2
ZKU17,2017-08-03 08:30,3,1.555,1.56,1.555,1.56,34
ZKU17,2017-08-03 09:00,3,1.56,1.56,1.556,1.556,9
ZKU17,2017-08-03 10:00,3,1.557,1.559,1.556,1.559,4
ZKU17,2017-08-03 10:30,3,1.555,1.555,1.555,1.555,10
ZKU17,2017-08-03 11:00,3,1.557,1.557,1.557,1.557,2
ZKU17,2017-08-03 11:30,3,1.555,1.555,1.555,1.555,3
ZKU17,2017-08-03 12:00,3,1.555,1.555,1.555,1.555,6
ZKU17,2017-08-03 12:30,3,1.554,1.554,1.554,1.554,4
ZKU17,2017-08-03 13:00,3,1.554,1.554,1.552,1.553,6
ZKU17,2017-08-03 13:30,3,1.553,1.553,1.553,1.553,4
ZKU17,2017-08-03 14:30,3,1.553,1.553,1.553,1.553,4
ZKU17,2017-08-04 07:30,4,1.568,1.59,1.568,1.573,31
ZKU17,2017-08-04 08:00,4,1.571,1.572,1.568,1.568,33
ZKU17,2017-08-04 08:30,4,1.572,1.574,1.572,1.574,60
ZKU17,2017-08-04 09:00,4,1.575,1.575,1.571,1.575,14
ZKU17,2017-08-04 09:30,4,1.58,1.58,1.577,1.577,27
ZKU17,2017-08-04 10:00,4,1.577,1.577,1.575,1.575,11
ZKU17,2017-08-04 10:30,4,1.575,1.579,1.575,1.579,42
ZKU17,2017-08-04 11:00,4,1.575,1.579,1.573,1.579,11
ZKU17,2017-08-04 11:30,4,1.577,1.578,1.577,1.577,26
ZKU17,2017-08-04 12:00,4,1.577,1.577,1.577,1.577,2
ZKU17,2017-08-04 13:00,4,1.575,1.583,1.575,1.581,25
ZKU17,2017-08-04 13:30,4,1.581,1.582,1.579,1.579,4
ZKU17,2017-08-04 15:30,4,1.581,1.581,1.581,1.581,3
ZKU17,2017-08-07 09:00,7,1.59,1.598,1.59,1.595,16
ZKU17,2017-08-07 09:30,7,1.597,1.597,1.59,1.596,15
ZKU17,2017-08-07 10:00,7,1.594,1.597,1.594,1.596,9
ZKU17,2017-08-07 10:30,7,1.597,1.599,1.596,1.596,31
ZKU17,2017-08-07 11:00,7,1.597,1.597,1.597,1.597,18
ZKU17,2017-08-07 11:30,7,1.599,1.599,1.599,1.599,1
ZKU17,2017-08-07 12:00,7,1.598,1.598,1.598,1.598,5
ZKU17,2017-08-07 12:30,7,1.597,1.597,1.597,1.597,2
ZKU17,2017-08-07 13:00,7,1.592,1.593,1.592,1.593,2
ZKU17,2017-08-08 02:00,8,1.593,1.593,1.593,1.593,1
ZKU17,2017-08-08 03:30,8,1.597,1.597,1.597,1.597,5
ZKU17,2017-08-08 04:00,8,1.612,1.626,1.611,1.611,22
ZKU17,2017-08-08 07:30,8,1.596,1.596,1.594,1.594,3
ZKU17,2017-08-08 08:30,8,1.581,1.581,1.565,1.575,41
ZKU17,2017-08-08 09:00,8,1.579,1.586,1.575,1.586,12
ZKU17,2017-08-08 09:30,8,1.59,1.59,1.583,1.583,20
ZKU17,2017-08-08 10:00,8,1.589,1.589,1.589,1.589,1
ZKU17,2017-08-08 10:30,8,1.586,1.594,1.586,1.594,3
ZKU17,2017-08-08 11:00,8,1.594,1.599,1.594,1.599,16
ZKU17,2017-08-08 11:30,8,1.598,1.6,1.594,1.594,28
ZKU17,2017-08-08 12:00,8,1.594,1.597,1.594,1.597,11
ZKU17,2017-08-08 12:30,8,1.595,1.595,1.593,1.593,4
ZKU17,2017-08-08 13:00,8,1.59,1.594,1.59,1.594,4
ZKU17,2017-08-08 14:00,8,1.586,1.586,1.586,1.586,1
ZKU17,2017-08-08 19:00,9,1.604,1.605,1.604,1.605,2
ZKU17,2017-08-09 02:30,9,1.609,1.617,1.605,1.613,15
ZKU17,2017-08-09 05:30,9,1.604,1.604,1.604,1.604,3
ZKU17,2017-08-09 06:00,9,1.6,1.6,1.6,1.6,1
ZKU17,2017-08-09 08:00,9,1.609,1.609,1.609,1.609,1
ZKU17,2017-08-09 08:30,9,1.6,1.603,1.599,1.603,16
ZKU17,2017-08-09 09:00,9,1.607,1.607,1.592,1.595,54
ZKU17,2017-08-09 09:30,9,1.592,1.595,1.585,1.595,22
ZKU17,2017-08-09 10:00,9,1.595,1.601,1.595,1.601,25
ZKU17,2017-08-09 10:30,9,1.601,1.601,1.6,1.6,3
ZKU17,2017-08-09 11:00,9,1.6,1.6,1.6,1.6,1
ZKU17,2017-08-09 11:30,9,1.597,1.597,1.597,1.597,1
ZKU17,2017-08-09 12:00,9,1.597,1.597,1.597,1.597,5
ZKU17,2017-08-09 12:30,9,1.596,1.596,1.596,1.596,1
ZKU17,2017-08-09 13:00,9,1.593,1.593,1.588,1.588,43
ZKU17,2017-08-09 14:30,9,1.581,1.581,1.581,1.581,8
ZKU17,2017-08-10 07:30,10,1.59,1.59,1.59,1.59,1
ZKU17,2017-08-10 08:30,10,1.587,1.587,1.587,1.587,1
ZKU17,2017-08-10 09:00,10,1.589,1.589,1.581,1.581,7
ZKU17,2017-08-10 09:30,10,1.589,1.589,1.583,1.583,3
ZKU17,2017-08-10 10:00,10,1.577,1.579,1.55,1.563,28
ZKU17,2017-08-10 10:30,10,1.575,1.576,1.568,1.575,7
ZKU17,2017-08-10 11:00,10,1.573,1.573,1.558,1.57,21
ZKU17,2017-08-10 11:30,10,1.56,1.56,1.56,1.56,1
ZKU17,2017-08-10 12:00,10,1.557,1.557,1.554,1.554,8
ZKU17,2017-08-10 12:30,10,1.553,1.553,1.55,1.55,6
ZKU17,2017-08-10 13:00,10,1.55,1.558,1.55,1.555,51
ZKU17,2017-08-10 13:30,10,1.56,1.56,1.56,1.56,2
ZKU17,2017-08-11 06:00,11,1.56,1.56,1.559,1.559,5
ZKU17,2017-08-11 07:00,11,1.562,1.562,1.562,1.562,1
ZKU17,2017-08-11 07:30,11,1.562,1.562,1.562,1.562,1
ZKU17,2017-08-11 08:00,11,1.567,1.57,1.567,1.57,6
ZKU17,2017-08-11 09:00,11,1.575,1.575,1.572,1.575,13
ZKU17,2017-08-11 09:30,11,1.579,1.58,1.576,1.579,8
ZKU17,2017-08-11 10:00,11,1.576,1.582,1.576,1.581,4
ZKU17,2017-08-11 10:30,11,1.572,1.572,1.572,1.572,1
ZKU17,2017-08-11 11:00,11,1.573,1.578,1.573,1.578,2
ZKU17,2017-08-11 11:30,11,1.582,1.585,1.582,1.585,17
ZKU17,2017-08-11 12:00,11,1.577,1.577,1.577,1.577,1
ZKU17,2017-08-11 12:30,11,1.581,1.581,1.573,1.573,8
ZKU17,2017-08-11 13:00,11,1.575,1.58,1.573,1.576,13
ZKU17,2017-08-11 13:30,11,1.579,1.579,1.574,1.576,11
ZKU17,2017-08-11 14:30,11,1.575,1.575,1.575,1.575,5
ZKU17,2017-08-13 19:00,14,1.575,1.575,1.575,1.575,10
ZKU17,2017-08-13 23:00,14,1.566,1.566,1.566,1.566,1
ZKU17,2017-08-14 08:30,14,1.573,1.573,1.571,1.571,7
ZKU17,2017-08-14 09:00,14,1.573,1.575,1.573,1.575,4
ZKU17,2017-08-14 09:30,14,1.573,1.583,1.573,1.583,3
ZKU17,2017-08-14 10:30,14,1.583,1.583,1.583,1.583,1
ZKU17,2017-08-14 11:00,14,1.577,1.577,1.577,1.577,3
ZKU17,2017-08-14 11:30,14,1.584,1.584,1.584,1.584,1
ZKU17,2017-08-14 13:00,14,1.581,1.585,1.58,1.585,6
ZKU17,2017-08-14 13:30,14,1.584,1.584,1.583,1.583,2
ZKU17,2017-08-14 14:30,14,1.579,1.579,1.579,1.579,2
ZKU17,2017-08-14 15:00,14,1.58,1.58,1.58,1.58,1
ZKU17,2017-08-15 04:30,15,1.58,1.58,1.578,1.578,3
ZKU17,2017-08-15 08:30,15,1.57,1.57,1.568,1.57,22
ZKU17,2017-08-15 09:00,15,1.567,1.567,1.567,1.567,2
ZKU17,2017-08-15 09:30,15,1.567,1.567,1.564,1.564,12
ZKU17,2017-08-15 10:00,15,1.56,1.564,1.56,1.564,2
ZKU17,2017-08-15 10:30,15,1.556,1.556,1.555,1.555,2
ZKU17,2017-08-15 11:00,15,1.557,1.557,1.557,1.557,1
ZKU17,2017-08-15 11:30,15,1.558,1.558,1.55,1.55,20
ZKU17,2017-08-15 12:00,15,1.548,1.553,1.548,1.553,2
ZKU17,2017-08-15 12:30,15,1.553,1.553,1.553,1.553,1
ZKU17,2017-08-15 13:00,15,1.553,1.553,1.551,1.551,15
ZKU17,2017-08-15 13:30,15,1.558,1.558,1.558,1.558,1
ZKU17,2017-08-16 07:00,16,1.549,1.568,1.549,1.568,6
ZKU17,2017-08-16 08:00,16,1.56,1.56,1.56,1.56,1
ZKU17,2017-08-16 09:30,16,1.541,1.541,1.523,1.523,26
ZKU17,2017-08-16 10:00,16,1.521,1.521,1.508,1.508,42
ZKU17,2017-08-16 10:30,16,1.506,1.513,1.506,1.512,16
ZKU17,2017-08-16 11:00,16,1.519,1.519,1.517,1.517,17
ZKU17,2017-08-16 12:00,16,1.529,1.53,1.528,1.528,17
ZKU17,2017-08-16 12:30,16,1.533,1.535,1.533,1.535,12
ZKU17,2017-08-16 13:00,16,1.535,1.535,1.525,1.525,45
ZKU17,2017-08-16 13:30,16,1.525,1.525,1.525,1.525,3
ZKU17,2017-08-16 15:00,16,1.529,1.53,1.529,1.53,9
ZKU17,2017-08-17 08:00,17,1.524,1.525,1.523,1.525,15
ZKU17,2017-08-17 08:30,17,1.516,1.516,1.515,1.515,11
ZKU17,2017-08-17 10:30,17,1.508,1.51,1.505,1.51,14
ZKU17,2017-08-17 11:00,17,1.506,1.506,1.505,1.505,22
ZKU17,2017-08-17 11:30,17,1.505,1.508,1.505,1.507,30
ZKU17,2017-08-17 12:00,17,1.507,1.511,1.507,1.51,19
ZKU17,2017-08-17 12:30,17,1.51,1.513,1.509,1.513,10
ZKU17,2017-08-17 13:00,17,1.513,1.515,1.502,1.505,41
ZKU17,2017-08-17 13:30,17,1.505,1.505,1.505,1.505,3
ZKU17,2017-08-17 15:00,17,1.505,1.505,1.505,1.505,7
ZKU17,2017-08-18 05:30,18,1.5,1.5,1.5,1.5,4
ZKU17,2017-08-18 06:30,18,1.5,1.5,1.5,1.5,1
ZKU17,2017-08-18 08:30,18,1.509,1.512,1.506,1.512,20
ZKU17,2017-08-18 09:30,18,1.507,1.507,1.507,1.507,3
ZKU17,2017-08-18 10:00,18,1.507,1.507,1.507,1.507,1
ZKU17,2017-08-18 10:30,18,1.504,1.504,1.504,1.504,1
ZKU17,2017-08-18 11:00,18,1.507,1.507,1.505,1.505,3
ZKU17,2017-08-18 12:30,18,1.505,1.505,1.505,1.505,1
ZKU17,2017-08-18 13:00,18,1.508,1.511,1.505,1.51,38
ZKU17,2017-08-18 13:30,18,1.51,1.517,1.51,1.517,3
ZKU17,2017-08-18 14:00,18,1.526,1.526,1.526,1.526,1
ZKU17,2017-08-21 08:30,21,1.535,1.535,1.53,1.53,2
ZKU17,2017-08-21 09:00,21,1.53,1.539,1.53,1.539,10
ZKU17,2017-08-21 09:30,21,1.53,1.53,1.53,1.53,1
ZKU17,2017-08-21 11:00,21,1.522,1.522,1.522,1.522,1
ZKU17,2017-08-21 11:30,21,1.532,1.532,1.526,1.526,3
ZKU17,2017-08-21 12:30,21,1.531,1.531,1.531,1.531,1
ZKU17,2017-08-21 13:00,21,1.539,1.539,1.539,1.539,2
ZKU17,2017-08-21 14:30,21,1.537,1.537,1.537,1.537,5
ZKU17,2017-08-21 15:00,21,1.535,1.535,1.535,1.535,5
ZKU17,2017-08-21 15:30,21,1.537,1.537,1.537,1.537,5
ZKU17,2017-08-21 18:30,22,1.532,1.532,1.532,1.532,1
ZKU17,2017-08-21 22:00,22,1.541,1.542,1.541,1.542,6
ZKU17,2017-08-22 08:00,22,1.546,1.546,1.546,1.546,11
ZKU17,2017-08-22 08:30,22,1.549,1.555,1.549,1.55,15
ZKU17,2017-08-22 10:30,22,1.551,1.551,1.55,1.55,20
ZKU17,2017-08-22 11:30,22,1.542,1.542,1.539,1.539,8
ZKU17,2017-08-22 12:00,22,1.54,1.54,1.54,1.54,4
ZKU17,2017-08-22 12:30,22,1.542,1.542,1.542,1.542,10
ZKU17,2017-08-22 13:00,22,1.541,1.542,1.539,1.542,22
ZKU17,2017-08-22 22:00,23,1.538,1.538,1.538,1.538,2
ZKU17,2017-08-23 09:00,23,1.535,1.535,1.535,1.535,3
ZKU17,2017-08-23 09:30,23,1.532,1.532,1.53,1.53,3
ZKU17,2017-08-23 10:00,23,1.526,1.526,1.521,1.521,21
ZKU17,2017-08-23 11:00,23,1.521,1.521,1.521,1.521,1
ZKU17,2017-08-23 12:30,23,1.522,1.522,1.52,1.52,8
ZKU17,2017-08-23 13:00,23,1.52,1.52,1.516,1.516,21
ZKU17,2017-08-24 08:30,24,1.52,1.52,1.52,1.52,9
ZKU17,2017-08-24 09:00,24,1.515,1.515,1.512,1.512,20
ZKU17,2017-08-24 10:00,24,1.507,1.51,1.507,1.51,6
ZKU17,2017-08-24 11:00,24,1.511,1.511,1.511,1.511,6
ZKU17,2017-08-24 12:30,24,1.505,1.51,1.505,1.51,25
ZKU17,2017-08-24 13:00,24,1.51,1.51,1.51,1.51,5
ZKU17,2017-08-24 14:30,24,1.505,1.505,1.505,1.505,5
ZKU17,2017-08-24 15:00,24,1.505,1.505,1.505,1.505,9
ZKU17,2017-08-25 08:30,25,1.508,1.508,1.508,1.508,2
ZKU17,2017-08-25 09:00,25,1.5,1.505,1.5,1.5,16
ZKU17,2017-08-25 09:30,25,1.5,1.5,1.5,1.5,2
ZKU17,2017-08-25 13:00,25,1.5,1.5,1.5,1.5,1
ZKU17,2017-08-28 08:30,28,1.5,1.5,1.5,1.5,1
ZKU17,2017-08-28 09:00,28,1.495,1.495,1.49,1.495,6
ZKU17,2017-08-28 12:30,28,1.511,1.511,1.511,1.511,7
ZKU17,2017-08-29 10:00,29,1.502,1.502,1.501,1.501,5
ZKU17,2017-08-29 10:30,29,1.506,1.506,1.506,1.506,1
ZKU17,2017-08-29 11:00,29,1.511,1.511,1.51,1.51,5
ZKU17,2017-08-29 11:30,29,1.51,1.51,1.51,1.51,21
ZKU17,2017-08-29 12:30,29,1.513,1.514,1.513,1.514,2
ZKU17,2017-08-29 13:00,29,1.511,1.511,1.511,1.511,1
ZKU17,2017-08-30 09:30,30,1.499,1.5,1.499,1.5,10
ZKU17,2017-08-30 10:00,30,1.5,1.5,1.489,1.489,18
ZKU17,2017-08-31 08:30,31,1.505,1.507,1.505,1.507,4
ZKU17,2017-08-31 11:00,31,1.557,1.557,1.546,1.546,51
ZKU17,2017-09-01 09:30,1,1.548,1.548,1.548,1.548,10
ZKU17,2017-09-01 10:30,1,1.544,1.544,1.544,1.544,1
ZKU17,2017-09-01 11:30,1,1.545,1.545,1.545,1.545,2
ZKU17,2017-09-01 12:30,1,1.549,1.554,1.549,1.554,21
ZKU17,2017-09-05 09:00,5,1.57,1.57,1.57,1.57,12
ZKU17,2017-09-06 09:00,6,1.56,1.56,1.56,1.56,4
ZKU17,2017-09-06 10:00,6,1.56,1.56,1.56,1.56,2
ZKU17,2017-09-06 11:30,6,1.56,1.56,1.56,1.56,8