ZKV14,2014-01-03 13:00,3,1.678,1.685,1.678,1.683,30
ZKV14,2014-01-07 12:30,7,1.7,1.7,1.7,1.7,10
ZKV14,2014-01-08 13:00,8,1.69,1.69,1.69,1.69,15
ZKV14,2014-01-09 12:00,9,1.65,1.675,1.65,1.675,20
ZKV14,2014-01-09 12:30,9,1.675,1.675,1.675,1.675,6
ZKV14,2014-01-09 13:30,9,1.675,1.675,1.675,1.675,14
ZKV14,2014-01-10 09:00,10,1.656,1.656,1.656,1.656,1
ZKV14,2014-01-10 12:30,10,1.69,1.69,1.69,1.69,1
ZKV14,2014-01-15 10:30,15,1.675,1.675,1.675,1.675,5
ZKV14,2014-01-15 11:30,15,1.66,1.66,1.66,1.66,2
ZKV14,2014-01-15 12:00,15,1.66,1.66,1.659,1.659,9
ZKV14,2014-01-15 12:30,15,1.66,1.66,1.659,1.659,2
ZKV14,2014-01-15 13:00,15,1.655,1.658,1.655,1.658,17
ZKV14,2014-01-16 10:00,16,1.64,1.65,1.64,1.65,10
ZKV14,2014-01-16 10:30,16,1.65,1.65,1.65,1.65,10
ZKV14,2014-01-16 11:00,16,1.65,1.65,1.65,1.65,28
ZKV14,2014-01-16 11:30,16,1.65,1.65,1.65,1.65,7
ZKV14,2014-01-22 13:00,22,1.64,1.645,1.64,1.64,39
ZKV14,2014-01-24 10:30,24,1.602,1.604,1.602,1.604,5
ZKV14,2014-01-24 13:00,24,1.615,1.634,1.615,1.634,12
ZKV14,2014-01-27 12:30,27,1.627,1.629,1.627,1.629,8
ZKV14,2014-01-28 13:00,28,1.65,1.65,1.65,1.65,5
ZKV14,2014-01-29 08:30,29,1.643,1.649,1.643,1.649,2
ZKV14,2014-01-31 13:00,31,1.666,1.667,1.666,1.667,5
ZKV14,2014-02-03 13:00,3,1.689,1.689,1.689,1.689,1
ZKV14,2014-02-04 11:30,4,1.698,1.703,1.698,1.7,15
ZKV14,2014-02-04 12:30,4,1.691,1.691,1.691,1.691,1
ZKV14,2014-02-04 13:00,4,1.704,1.704,1.704,1.704,1
ZKV14,2014-02-05 09:00,5,1.695,1.695,1.695,1.695,2
ZKV14,2014-02-05 13:00,5,1.709,1.709,1.709,1.709,15
ZKV14,2014-02-06 09:30,6,1.713,1.715,1.713,1.715,8
ZKV14,2014-02-07 10:00,7,1.74,1.74,1.74,1.74,2
ZKV14,2014-02-07 10:30,7,1.735,1.735,1.735,1.735,1
ZKV14,2014-02-10 13:00,10,1.761,1.762,1.761,1.762,2
ZKV14,2014-02-11 13:00,11,1.735,1.735,1.735,1.735,2
ZKV14,2014-02-12 10:00,12,1.733,1.733,1.732,1.732,3
ZKV14,2014-02-12 10:30,12,1.737,1.739,1.737,1.738,23
ZKV14,2014-02-12 11:30,12,1.732,1.732,1.73,1.732,13
ZKV14,2014-02-12 12:30,12,1.73,1.731,1.73,1.731,2
ZKV14,2014-02-12 13:00,12,1.731,1.736,1.731,1.736,9
ZKV14,2014-02-13 11:00,13,1.744,1.745,1.744,1.745,39
ZKV14,2014-02-13 13:00,13,1.75,1.75,1.75,1.75,3
ZKV14,2014-02-13 13:30,13,1.751,1.751,1.751,1.751,1
ZKV14,2014-02-14 08:30,14,1.725,1.725,1.725,1.725,1
ZKV14,2014-02-14 10:00,14,1.781,1.781,1.777,1.777,8
ZKV14,2014-02-14 13:00,14,1.763,1.763,1.763,1.763,2
ZKV14,2014-02-18 12:30,18,1.785,1.785,1.781,1.781,13
ZKV14,2014-02-18 13:00,18,1.79,1.79,1.79,1.79,1
ZKV14,2014-02-19 12:00,19,1.782,1.782,1.78,1.78,4
ZKV14,2014-02-19 13:00,19,1.79,1.79,1.786,1.786,5
ZKV14,2014-02-21 13:00,21,1.783,1.783,1.782,1.782,2
ZKV14,2014-02-24 10:00,24,1.801,1.813,1.801,1.813,3
ZKV14,2014-02-24 11:00,24,1.805,1.805,1.805,1.805,7
ZKV14,2014-02-24 13:00,24,1.808,1.816,1.808,1.816,13
ZKV14,2014-02-25 08:30,25,1.82,1.82,1.82,1.82,1
ZKV14,2014-02-25 09:00,25,1.82,1.82,1.82,1.82,1
ZKV14,2014-02-25 09:30,25,1.817,1.818,1.815,1.818,8
ZKV14,2014-02-25 10:30,25,1.82,1.82,1.82,1.82,20
ZKV14,2014-02-25 12:30,25,1.825,1.825,1.825,1.825,1
ZKV14,2014-02-25 13:00,25,1.834,1.834,1.826,1.826,4
ZKV14,2014-02-27 09:30,27,1.82,1.82,1.82,1.82,5
ZKV14,2014-02-28 12:30,28,1.863,1.868,1.863,1.868,2
ZKV14,2014-03-03 11:00,3,1.877,1.877,1.877,1.877,3
ZKV14,2014-03-03 12:30,3,1.877,1.877,1.877,1.877,12
ZKV14,2014-03-05 09:30,5,1.937,1.945,1.934,1.94,7
ZKV14,2014-03-05 10:00,5,1.93,1.93,1.93,1.93,4
ZKV14,2014-03-05 10:30,5,1.925,1.925,1.925,1.925,2
ZKV14,2014-03-05 13:00,5,1.925,1.925,1.925,1.925,15
ZKV14,2014-03-06 11:00,6,1.95,1.95,1.95,1.95,10
ZKV14,2014-03-06 11:30,6,1.973,1.973,1.973,1.973,1
ZKV14,2014-03-07 09:00,7,1.947,1.947,1.947,1.947,2
ZKV14,2014-03-07 09:30,7,1.948,1.948,1.948,1.948,10
ZKV14,2014-03-07 10:00,7,1.948,1.948,1.948,1.948,80
ZKV14,2014-03-07 10:30,7,1.947,1.947,1.947,1.947,2
ZKV14,2014-03-07 13:00,7,1.93,1.93,1.93,1.93,6
ZKV14,2014-03-10 13:00,10,1.89,1.89,1.89,1.89,11
ZKV14,2014-03-11 10:00,11,1.89,1.891,1.89,1.891,2
ZKV14,2014-03-11 12:00,11,1.892,1.892,1.892,1.892,20
ZKV14,2014-03-11 13:00,11,1.9,1.9,1.895,1.895,6
ZKV14,2014-03-12 09:30,12,1.912,1.919,1.912,1.916,12
ZKV14,2014-03-12 10:00,12,1.915,1.915,1.915,1.915,13
ZKV14,2014-03-13 09:30,13,1.917,1.927,1.917,1.923,5
ZKV14,2014-03-13 11:00,13,1.95,1.95,1.95,1.95,1
ZKV14,2014-03-13 11:30,13,1.945,1.945,1.935,1.935,2
ZKV14,2014-03-13 12:00,13,1.931,1.931,1.93,1.93,10
ZKV14,2014-03-13 13:00,13,1.933,1.933,1.933,1.933,3
ZKV14,2014-03-14 12:00,14,1.94,1.94,1.94,1.94,2
ZKV14,2014-03-14 12:30,14,1.95,1.95,1.95,1.95,5
ZKV14,2014-03-18 11:00,18,1.957,1.957,1.957,1.957,1
ZKV14,2014-03-18 11:30,18,1.957,1.957,1.957,1.957,1
ZKV14,2014-03-19 10:30,19,2,2,2,2,5
ZKV14,2014-03-19 13:00,19,1.982,1.982,1.979,1.979,16
ZKV14,2014-03-21 13:00,21,1.988,2.001,1.988,1.997,6
ZKV14,2014-03-24 09:30,24,2.04,2.04,2.04,2.04,1
ZKV14,2014-03-24 12:30,24,2.021,2.021,2.005,2.005,5
ZKV14,2014-03-24 13:00,24,2.032,2.032,2.032,2.032,2
ZKV14,2014-03-25 08:00,25,2.03,2.03,2.03,2.03,1
ZKV14,2014-03-25 09:00,25,2.025,2.025,2.025,2.025,1
ZKV14,2014-03-25 10:00,25,2.007,2.007,2.007,2.007,2
ZKV14,2014-03-25 13:00,25,2.024,2.024,2.024,2.024,3
ZKV14,2014-03-26 09:30,26,2,2,2,2,2
ZKV14,2014-03-26 10:00,26,2,2,2,2,3
ZKV14,2014-03-26 11:30,26,1.986,1.986,1.986,1.986,1
ZKV14,2014-03-26 12:30,26,1.98,1.98,1.967,1.967,5
ZKV14,2014-03-26 13:00,26,1.965,1.983,1.965,1.983,34
ZKV14,2014-03-27 07:30,27,1.993,1.993,1.993,1.993,3
ZKV14,2014-03-27 11:00,27,1.95,1.95,1.95,1.95,10
ZKV14,2014-03-27 13:00,27,1.95,1.95,1.949,1.949,21
ZKV14,2014-03-27 13:30,27,1.952,1.952,1.952,1.952,2
ZKV14,2014-03-27 14:00,27,1.959,1.959,1.959,1.959,2
ZKV14,2014-03-28 00:00,28,1.95,1.95,1.95,1.95,1
ZKV14,2014-03-28 09:30,28,1.989,1.99,1.98,1.98,6
ZKV14,2014-03-28 13:00,28,1.978,1.978,1.975,1.975,2
ZKV14,2014-03-31 12:00,31,1.984,1.984,1.983,1.983,30
ZKV14,2014-03-31 13:00,31,1.99,1.99,1.99,1.99,3
ZKV14,2014-04-01 08:30,1,2.013,2.02,2.013,2.02,20
ZKV14,2014-04-01 10:00,1,2.015,2.015,2.015,2.015,16
ZKV14,2014-04-01 10:30,1,2.024,2.025,2.024,2.025,6
ZKV14,2014-04-01 11:30,1,2.008,2.008,2.008,2.008,12
ZKV14,2014-04-01 12:00,1,2.005,2.005,2.005,2.005,9
ZKV14,2014-04-01 12:30,1,2.024,2.024,2.01,2.01,4
ZKV14,2014-04-01 13:00,1,2.014,2.014,2.01,2.01,4
ZKV14,2014-04-02 10:30,2,1.966,1.966,1.966,1.966,15
ZKV14,2014-04-03 08:00,3,1.9,1.9,1.9,1.9,10
ZKV14,2014-04-03 08:30,3,1.875,1.875,1.85,1.85,36
ZKV14,2014-04-03 09:00,3,1.855,1.86,1.855,1.855,13
ZKV14,2014-04-03 09:30,3,1.86,1.86,1.85,1.85,17
ZKV14,2014-04-03 10:00,3,1.855,1.872,1.855,1.872,20
ZKV14,2014-04-03 10:30,3,1.903,1.903,1.903,1.903,2
ZKV14,2014-04-03 11:00,3,1.905,1.905,1.905,1.905,1
ZKV14,2014-04-03 11:30,3,1.898,1.898,1.898,1.898,3
ZKV14,2014-04-03 12:00,3,1.898,1.898,1.889,1.89,49
ZKV14,2014-04-03 12:30,3,1.89,1.89,1.888,1.888,12
ZKV14,2014-04-03 13:00,3,1.895,1.92,1.895,1.92,8
ZKV14,2014-04-04 12:00,4,1.953,1.953,1.953,1.953,2
ZKV14,2014-04-04 13:00,4,1.97,1.97,1.97,1.97,4
ZKV14,2014-04-07 09:00,7,1.974,1.974,1.974,1.974,1
ZKV14,2014-04-07 10:30,7,1.968,1.968,1.963,1.963,59
ZKV14,2014-04-07 12:30,7,1.974,1.974,1.974,1.974,2
ZKV14,2014-04-07 13:00,7,1.975,1.977,1.975,1.977,4
ZKV14,2014-04-07 13:30,7,1.974,1.974,1.973,1.973,12
ZKV14,2014-04-07 14:00,7,1.973,1.973,1.973,1.973,4
ZKV14,2014-04-08 09:00,8,1.937,1.938,1.937,1.938,36
ZKV14,2014-04-08 09:30,8,1.93,1.93,1.926,1.926,13
ZKV14,2014-04-08 11:00,8,1.93,1.93,1.93,1.93,7
ZKV14,2014-04-08 13:00,8,1.975,1.975,1.975,1.975,6
ZKV14,2014-04-09 13:00,9,1.988,1.988,1.96,1.96,4
ZKV14,2014-04-10 09:30,10,1.984,1.984,1.984,1.984,1
ZKV14,2014-04-10 13:00,10,1.971,1.971,1.971,1.971,9
ZKV14,2014-04-11 12:30,11,1.975,1.975,1.975,1.975,2
ZKV14,2014-04-11 13:00,11,1.984,1.984,1.983,1.983,2
ZKV14,2014-04-14 11:00,14,1.975,1.975,1.975,1.975,10
ZKV14,2014-04-14 12:30,14,1.975,1.975,1.975,1.975,15
ZKV14,2014-04-14 13:00,14,1.99,1.994,1.99,1.994,2
ZKV14,2014-04-15 08:30,15,1.975,1.975,1.975,1.975,13
ZKV14,2014-04-15 09:00,15,1.965,1.965,1.965,1.965,6
ZKV14,2014-04-15 10:00,15,1.969,1.969,1.969,1.969,11
ZKV14,2014-04-15 12:00,15,1.967,1.967,1.965,1.965,16
ZKV14,2014-04-15 13:00,15,1.971,1.975,1.963,1.964,30
ZKV14,2014-04-16 10:30,16,1.95,1.95,1.95,1.95,1
ZKV14,2014-04-16 11:30,16,1.939,1.939,1.939,1.939,1
ZKV14,2014-04-16 13:00,16,1.953,1.957,1.953,1.957,2
ZKV14,2014-04-17 09:00,17,1.93,1.93,1.93,1.93,2
ZKV14,2014-04-17 10:30,17,1.94,1.945,1.94,1.945,8
ZKV14,2014-04-17 11:00,17,1.947,1.948,1.947,1.948,2
ZKV14,2014-04-17 11:30,17,1.948,1.948,1.948,1.948,2
ZKV14,2014-04-17 12:00,17,1.958,1.958,1.957,1.957,14
ZKV14,2014-04-17 12:30,17,1.957,1.972,1.957,1.972,37
ZKV14,2014-04-17 13:00,17,1.97,1.974,1.968,1.974,5
ZKV14,2014-04-17 14:00,17,1.965,1.965,1.965,1.965,1
ZKV14,2014-04-21 12:00,21,1.977,1.977,1.977,1.977,15
ZKV14,2014-04-21 13:00,21,1.981,1.981,1.97,1.972,4
ZKV14,2014-04-22 10:00,22,1.969,1.969,1.969,1.969,1
ZKV14,2014-04-22 11:00,22,1.97,1.97,1.97,1.97,40
ZKV14,2014-04-22 12:00,22,1.966,1.97,1.966,1.97,9
ZKV14,2014-04-22 12:30,22,1.979,1.979,1.979,1.979,7
ZKV14,2014-04-22 13:00,22,1.976,1.976,1.976,1.976,2
ZKV14,2014-04-23 13:00,23,1.975,1.976,1.975,1.976,5
ZKV14,2014-04-24 10:00,24,1.965,1.965,1.963,1.963,12
ZKV14,2014-04-24 12:00,24,1.957,1.957,1.957,1.957,1
ZKV14,2014-04-24 12:30,24,1.951,1.951,1.951,1.951,1
ZKV14,2014-04-24 13:00,24,1.957,1.957,1.951,1.956,4
ZKV14,2014-04-25 09:30,25,1.954,1.954,1.954,1.954,1
ZKV14,2014-04-25 13:00,25,1.979,1.982,1.979,1.982,2
ZKV14,2014-04-28 09:30,28,1.99,1.99,1.985,1.987,19
ZKV14,2014-04-28 10:30,28,1.986,1.986,1.986,1.986,1
ZKV14,2014-04-28 12:00,28,1.994,1.994,1.994,1.994,5
ZKV14,2014-04-28 12:30,28,1.993,1.994,1.993,1.994,2
ZKV14,2014-04-28 13:00,28,1.994,1.994,1.99,1.99,5
ZKV14,2014-04-29 10:00,29,2.007,2.007,1.999,1.999,9
ZKV14,2014-04-29 11:00,29,2.006,2.007,2.006,2.007,7
ZKV14,2014-04-29 13:00,29,2.004,2.004,2.004,2.004,1
ZKV14,2014-04-29 14:30,29,2.006,2.006,2.006,2.006,4
ZKV14,2014-04-30 11:00,30,1.988,1.988,1.988,1.988,9
ZKV14,2014-04-30 13:00,30,1.987,1.987,1.987,1.987,2
ZKV14,2014-05-01 09:30,1,1.94,1.942,1.94,1.942,3
ZKV14,2014-05-01 11:30,1,1.95,1.95,1.95,1.95,1
ZKV14,2014-05-01 12:00,1,1.94,1.94,1.94,1.94,1
ZKV14,2014-05-02 13:00,2,1.886,1.891,1.886,1.891,4
ZKV14,2014-05-05 13:00,5,1.873,1.873,1.873,1.873,1
ZKV14,2014-05-06 10:00,6,1.865,1.865,1.865,1.865,1
ZKV14,2014-05-06 12:00,6,1.855,1.855,1.855,1.855,1
ZKV14,2014-05-07 09:30,7,1.888,1.888,1.888,1.888,9
ZKV14,2014-05-07 10:00,7,1.891,1.897,1.89,1.89,14
ZKV14,2014-05-07 12:30,7,1.894,1.894,1.894,1.894,5
ZKV14,2014-05-07 13:00,7,1.913,1.913,1.91,1.91,2
ZKV14,2014-05-08 08:30,8,1.935,1.935,1.935,1.935,15
ZKV14,2014-05-08 09:00,8,1.935,1.945,1.935,1.945,8
ZKV14,2014-05-08 09:30,8,1.945,1.945,1.945,1.945,1
ZKV14,2014-05-08 10:00,8,1.945,1.945,1.945,1.945,13
ZKV14,2014-05-08 10:30,8,1.949,1.949,1.949,1.949,5
ZKV14,2014-05-08 11:00,8,1.951,1.951,1.951,1.951,6
ZKV14,2014-05-08 13:00,8,1.971,1.971,1.97,1.971,4
ZKV14,2014-05-09 11:00,9,1.969,1.969,1.969,1.969,1
ZKV14,2014-05-09 13:00,9,1.963,1.968,1.959,1.968,5
ZKV14,2014-05-12 11:30,12,1.94,1.94,1.94,1.94,2
ZKV14,2014-05-12 12:30,12,1.943,1.943,1.943,1.943,4
ZKV14,2014-05-12 13:00,12,1.948,1.95,1.944,1.947,7
ZKV14,2014-05-13 12:30,13,1.93,1.93,1.93,1.93,4
ZKV14,2014-05-13 13:00,13,1.937,1.938,1.937,1.938,8
ZKV14,2014-05-13 13:30,13,1.935,1.935,1.935,1.935,1
ZKV14,2014-05-13 14:00,13,1.935,1.935,1.935,1.935,7
ZKV14,2014-05-14 13:00,14,1.949,1.949,1.947,1.947,2
ZKV14,2014-05-15 13:00,15,1.931,1.931,1.931,1.931,1
ZKV14,2014-05-15 14:00,15,1.93,1.93,1.93,1.93,1
ZKV14,2014-05-16 12:30,16,1.942,1.942,1.942,1.942,1
ZKV14,2014-05-16 13:00,16,1.947,1.947,1.935,1.935,2
ZKV14,2014-05-19 13:00,19,1.927,1.93,1.927,1.93,2
ZKV14,2014-05-20 12:00,20,1.925,1.931,1.925,1.931,21
ZKV14,2014-05-21 09:00,21,1.925,1.925,1.925,1.925,1
ZKV14,2014-05-21 09:30,21,1.949,1.949,1.949,1.949,3
ZKV14,2014-05-21 12:00,21,1.95,1.95,1.95,1.95,2
ZKV14,2014-05-21 12:30,21,1.94,1.94,1.94,1.94,3
ZKV14,2014-05-21 13:00,21,1.947,1.947,1.944,1.944,3
ZKV14,2014-05-22 13:00,22,1.965,1.973,1.965,1.973,11
ZKV14,2014-05-23 12:30,23,1.975,1.975,1.975,1.975,5
ZKV14,2014-05-23 13:00,23,1.977,1.977,1.977,1.977,2
ZKV14,2014-05-27 13:00,27,1.97,1.97,1.967,1.967,7
ZKV14,2014-05-28 13:00,28,1.98,1.98,1.968,1.968,5
ZKV14,2014-05-29 10:00,29,1.979,1.979,1.979,1.979,1
ZKV14,2014-05-29 11:00,29,1.971,1.971,1.971,1.971,4
ZKV14,2014-05-29 13:30,29,1.975,1.981,1.975,1.981,3
ZKV14,2014-05-30 12:00,30,1.96,1.96,1.958,1.958,2
ZKV14,2014-05-30 13:00,30,1.974,1.974,1.974,1.974,2
ZKV14,2014-06-02 13:00,2,1.945,1.945,1.945,1.945,1
ZKV14,2014-06-03 09:30,3,1.936,1.936,1.931,1.931,12
ZKV14,2014-06-03 10:00,3,1.929,1.929,1.929,1.929,1
ZKV14,2014-06-03 11:00,3,1.93,1.93,1.93,1.93,2
ZKV14,2014-06-03 13:00,3,1.931,1.931,1.931,1.931,1
ZKV14,2014-06-04 13:00,4,1.891,1.891,1.889,1.889,2
ZKV14,2014-06-05 11:30,5,1.869,1.87,1.869,1.87,4
ZKV14,2014-06-06 07:30,6,1.881,1.881,1.881,1.881,2
ZKV14,2014-06-06 09:00,6,1.891,1.891,1.891,1.891,1
ZKV14,2014-06-06 09:30,6,1.893,1.898,1.893,1.898,8
ZKV14,2014-06-06 10:30,6,1.9,1.902,1.895,1.895,12
ZKV14,2014-06-06 12:30,6,1.914,1.914,1.914,1.914,1
ZKV14,2014-06-09 10:00,9,1.911,1.912,1.911,1.912,6
ZKV14,2014-06-09 11:30,9,1.913,1.914,1.913,1.914,2
ZKV14,2014-06-09 12:00,9,1.913,1.913,1.913,1.913,2
ZKV14,2014-06-09 12:30,9,1.907,1.907,1.907,1.907,5
ZKV14,2014-06-09 13:00,9,1.92,1.921,1.92,1.921,2
ZKV14,2014-06-10 13:00,10,1.91,1.91,1.91,1.91,1
ZKV14,2014-06-11 12:00,11,1.886,1.886,1.883,1.883,3
ZKV14,2014-06-11 13:00,11,1.896,1.896,1.894,1.896,3
ZKV14,2014-06-12 09:30,12,1.898,1.898,1.898,1.898,2
ZKV14,2014-06-13 11:30,13,1.93,1.93,1.925,1.925,9
ZKV14,2014-06-13 12:00,13,1.93,1.93,1.93,1.93,15
ZKV14,2014-06-13 13:00,13,1.943,1.949,1.943,1.949,5
ZKV14,2014-06-16 08:30,16,1.956,1.958,1.956,1.958,2
ZKV14,2014-06-16 09:00,16,1.953,1.953,1.951,1.951,4
ZKV14,2014-06-16 09:30,16,1.955,1.955,1.955,1.955,8
ZKV14,2014-06-16 10:00,16,1.947,1.947,1.947,1.947,1
ZKV14,2014-06-17 13:00,17,1.93,1.93,1.925,1.925,17
ZKV14,2014-06-18 09:00,18,1.915,1.921,1.914,1.92,20
ZKV14,2014-06-18 09:30,18,1.91,1.912,1.908,1.911,20
ZKV14,2014-06-18 10:00,18,1.9,1.902,1.86,1.86,25
ZKV14,2014-06-18 11:00,18,1.88,1.88,1.88,1.88,1
ZKV14,2014-06-18 13:00,18,1.871,1.883,1.871,1.883,11
ZKV14,2014-06-19 12:30,19,1.876,1.876,1.87,1.87,2
ZKV14,2014-06-19 13:00,19,1.88,1.881,1.879,1.881,20
ZKV14,2014-06-20 10:00,20,1.905,1.905,1.905,1.905,1
ZKV14,2014-06-20 12:00,20,1.898,1.898,1.898,1.898,1
ZKV14,2014-06-20 13:00,20,1.906,1.906,1.903,1.903,6
ZKV14,2014-06-23 10:30,23,1.891,1.891,1.891,1.891,14
ZKV14,2014-06-23 13:00,23,1.9,1.9,1.9,1.9,6
ZKV14,2014-06-23 14:30,23,1.909,1.909,1.909,1.909,2
ZKV14,2014-06-24 08:30,24,1.9,1.9,1.9,1.9,4
ZKV14,2014-06-24 09:30,24,1.888,1.888,1.888,1.888,2
ZKV14,2014-06-24 10:00,24,1.895,1.895,1.895,1.895,4
ZKV14,2014-06-24 11:30,24,1.89,1.89,1.89,1.89,10
ZKV14,2014-06-24 12:00,24,1.89,1.89,1.89,1.89,6
ZKV14,2014-06-24 13:00,24,1.889,1.89,1.888,1.89,14
ZKV14,2014-06-24 13:30,24,1.89,1.89,1.89,1.89,8
ZKV14,2014-06-25 09:30,25,1.9,1.91,1.9,1.91,8
ZKV14,2014-06-25 11:30,25,1.899,1.899,1.899,1.899,14
ZKV14,2014-06-25 12:00,25,1.899,1.899,1.899,1.899,2
ZKV14,2014-06-25 13:30,25,1.903,1.903,1.903,1.903,4
ZKV14,2014-06-25 14:00,25,1.903,1.903,1.903,1.903,4
ZKV14,2014-06-26 09:30,26,1.936,1.936,1.936,1.936,4
ZKV14,2014-06-26 12:30,26,1.935,1.935,1.935,1.935,2
ZKV14,2014-06-26 13:00,26,1.93,1.93,1.93,1.93,4
ZKV14,2014-06-27 08:00,27,1.93,1.93,1.93,1.93,40
ZKV14,2014-06-27 08:30,27,1.95,1.95,1.95,1.95,26
ZKV14,2014-06-27 09:30,27,1.94,1.94,1.94,1.94,4
ZKV14,2014-06-27 12:00,27,1.937,1.937,1.937,1.937,4
ZKV14,2014-06-27 13:00,27,1.929,1.929,1.929,1.929,4
ZKV14,2014-06-30 10:30,30,1.937,1.937,1.937,1.937,2
ZKV14,2014-06-30 11:30,30,1.906,1.906,1.906,1.906,4
ZKV14,2014-06-30 12:00,30,1.908,1.908,1.908,1.908,16
ZKV14,2014-06-30 13:00,30,1.908,1.915,1.908,1.915,30
ZKV14,2014-07-01 07:00,1,1.904,1.904,1.904,1.904,4
ZKV14,2014-07-01 09:00,1,1.901,1.901,1.899,1.899,12
ZKV14,2014-07-01 10:00,1,1.88,1.881,1.88,1.88,14
ZKV14,2014-07-01 10:30,1,1.875,1.875,1.875,1.875,40
ZKV14,2014-07-01 11:30,1,1.875,1.875,1.872,1.875,64
ZKV14,2014-07-01 13:00,1,1.878,1.88,1.878,1.88,4
ZKV14,2014-07-01 13:30,1,1.88,1.88,1.88,1.88,16
ZKV14,2014-07-02 09:30,2,1.862,1.862,1.862,1.862,4
ZKV14,2014-07-02 10:00,2,1.862,1.862,1.862,1.862,2
ZKV14,2014-07-02 11:00,2,1.877,1.879,1.877,1.879,8
ZKV14,2014-07-02 11:30,2,1.894,1.894,1.894,1.894,2
ZKV14,2014-07-02 13:00,2,1.897,1.897,1.89,1.89,13
ZKV14,2014-07-03 12:30,3,1.905,1.905,1.902,1.905,22
ZKV14,2014-07-03 13:00,3,1.906,1.906,1.906,1.906,10
ZKV14,2014-07-07 09:00,7,1.903,1.91,1.903,1.91,6
ZKV14,2014-07-07 10:00,7,1.901,1.901,1.9,1.9,6
ZKV14,2014-07-07 10:30,7,1.893,1.893,1.893,1.893,2
ZKV14,2014-07-07 12:00,7,1.903,1.905,1.903,1.905,28
ZKV14,2014-07-07 13:00,7,1.911,1.911,1.911,1.911,20
ZKV14,2014-07-08 09:00,8,1.919,1.919,1.919,1.919,10
ZKV14,2014-07-08 09:30,8,1.924,1.928,1.924,1.927,74
ZKV14,2014-07-08 10:00,8,1.927,1.928,1.927,1.928,10
ZKV14,2014-07-08 10:30,8,1.938,1.938,1.938,1.938,20
ZKV14,2014-07-08 11:00,8,1.94,1.94,1.94,1.94,22
ZKV14,2014-07-08 12:30,8,1.945,1.95,1.945,1.949,30
ZKV14,2014-07-08 13:00,8,1.945,1.945,1.943,1.943,4
ZKV14,2014-07-08 15:30,8,1.947,1.947,1.947,1.947,2
ZKV14,2014-07-08 20:00,9,1.945,1.945,1.945,1.945,10
ZKV14,2014-07-08 20:30,9,1.954,1.955,1.942,1.942,40
ZKV14,2014-07-09 09:30,9,1.951,1.979,1.951,1.964,9
ZKV14,2014-07-09 10:00,9,1.95,1.95,1.95,1.95,16
ZKV14,2014-07-09 12:00,9,1.939,1.939,1.938,1.938,20
ZKV14,2014-07-09 12:30,9,1.946,1.946,1.946,1.946,20
ZKV14,2014-07-09 13:30,9,1.95,1.95,1.95,1.95,6
ZKV14,2014-07-10 10:00,10,1.935,1.935,1.935,1.935,2
ZKV14,2014-07-10 12:00,10,1.935,1.935,1.935,1.935,10
ZKV14,2014-07-10 12:30,10,1.94,1.94,1.94,1.94,10
ZKV14,2014-07-10 13:00,10,1.935,1.936,1.935,1.936,8
ZKV14,2014-07-10 14:30,10,1.918,1.918,1.918,1.918,4
ZKV14,2014-07-11 08:00,11,1.932,1.932,1.932,1.932,4
ZKV14,2014-07-11 09:00,11,1.935,1.935,1.935,1.935,8
ZKV14,2014-07-11 09:30,11,1.935,1.935,1.935,1.935,4
ZKV14,2014-07-11 10:00,11,1.935,1.938,1.935,1.938,8
ZKV14,2014-07-11 10:30,11,1.938,1.938,1.938,1.938,4
ZKV14,2014-07-11 11:00,11,1.93,1.93,1.925,1.93,10
ZKV14,2014-07-11 11:30,11,1.93,1.93,1.93,1.93,4
ZKV14,2014-07-11 12:30,11,1.928,1.928,1.928,1.928,4
ZKV14,2014-07-11 13:00,11,1.927,1.93,1.927,1.93,4
ZKV14,2014-07-11 13:30,11,1.929,1.929,1.929,1.929,2
ZKV14,2014-07-14 09:00,14,1.94,1.94,1.923,1.923,4
ZKV14,2014-07-14 11:00,14,1.925,1.925,1.925,1.925,8
ZKV14,2014-07-14 11:30,14,1.925,1.925,1.925,1.925,32
ZKV14,2014-07-14 13:00,14,1.924,1.924,1.924,1.924,12
ZKV14,2014-07-14 14:00,14,1.93,1.93,1.93,1.93,8
ZKV14,2014-07-15 09:30,15,1.907,1.907,1.907,1.907,2
ZKV14,2014-07-15 10:00,15,1.91,1.91,1.91,1.91,12
ZKV14,2014-07-15 10:30,15,1.905,1.905,1.902,1.902,40
ZKV14,2014-07-15 11:00,15,1.9,1.9,1.9,1.9,4
ZKV14,2014-07-15 11:30,15,1.905,1.905,1.905,1.905,22
ZKV14,2014-07-15 12:00,15,1.901,1.904,1.901,1.904,42
ZKV14,2014-07-15 12:30,15,1.904,1.904,1.902,1.902,12
ZKV14,2014-07-15 13:00,15,1.906,1.906,1.906,1.906,4
ZKV14,2014-07-15 17:00,16,1.907,1.907,1.907,1.907,2
ZKV14,2014-07-16 10:30,16,1.911,1.911,1.91,1.91,42
ZKV14,2014-07-16 11:30,16,1.908,1.908,1.905,1.905,50
ZKV14,2014-07-16 13:00,16,1.91,1.91,1.91,1.91,4
ZKV14,2014-07-17 08:00,17,1.905,1.905,1.905,1.905,2
ZKV14,2014-07-17 12:00,17,1.91,1.913,1.91,1.913,8
ZKV14,2014-07-17 13:00,17,1.922,1.922,1.922,1.922,4
ZKV14,2014-07-18 08:30,18,1.92,1.92,1.915,1.915,26
ZKV14,2014-07-18 11:00,18,1.913,1.913,1.913,1.913,4
ZKV14,2014-07-18 11:30,18,1.912,1.912,1.91,1.91,24
ZKV14,2014-07-18 13:00,18,1.91,1.911,1.91,1.911,12
ZKV14,2014-07-21 06:00,21,1.904,1.904,1.904,1.904,10
ZKV14,2014-07-21 08:00,21,1.885,1.885,1.885,1.885,2
ZKV14,2014-07-21 08:30,21,1.885,1.885,1.885,1.885,66
ZKV14,2014-07-21 09:00,21,1.885,1.885,1.885,1.885,4
ZKV14,2014-07-21 09:30,21,1.886,1.886,1.885,1.885,16
ZKV14,2014-07-21 10:00,21,1.892,1.892,1.885,1.885,22
ZKV14,2014-07-21 11:00,21,1.89,1.89,1.89,1.89,36
ZKV14,2014-07-21 11:30,21,1.88,1.88,1.88,1.88,10
ZKV14,2014-07-21 12:00,21,1.894,1.894,1.894,1.894,2
ZKV14,2014-07-22 10:00,22,1.9,1.9,1.9,1.9,51
ZKV14,2014-07-22 10:30,22,1.893,1.893,1.893,1.893,2
ZKV14,2014-07-22 11:00,22,1.888,1.89,1.888,1.888,62
ZKV14,2014-07-22 12:00,22,1.892,1.892,1.891,1.891,8
ZKV14,2014-07-22 12:30,22,1.894,1.894,1.894,1.894,18
ZKV14,2014-07-22 13:00,22,1.898,1.899,1.898,1.898,8
ZKV14,2014-07-23 09:00,23,1.903,1.903,1.903,1.903,6
ZKV14,2014-07-23 09:30,23,1.897,1.897,1.897,1.897,4
ZKV14,2014-07-23 11:00,23,1.919,1.919,1.916,1.916,10
ZKV14,2014-07-23 13:30,23,1.913,1.913,1.913,1.913,2
ZKV14,2014-07-24 13:00,24,1.921,1.925,1.921,1.925,12
ZKV14,2014-07-24 14:00,24,1.925,1.925,1.925,1.925,8
ZKV14,2014-07-24 15:00,24,1.925,1.925,1.925,1.925,2
ZKV14,2014-07-25 08:30,25,1.924,1.924,1.924,1.924,2
ZKV14,2014-07-25 10:00,25,1.929,1.929,1.929,1.929,6
ZKV14,2014-07-25 10:30,25,1.935,1.935,1.935,1.935,50
ZKV14,2014-07-25 11:00,25,1.938,1.939,1.935,1.935,20
ZKV14,2014-07-28 09:30,28,1.97,1.97,1.97,1.97,2
ZKV14,2014-07-28 10:30,28,1.979,1.979,1.979,1.979,8
ZKV14,2014-07-28 12:00,28,1.985,1.985,1.985,1.985,4
ZKV14,2014-07-28 12:30,28,1.99,1.992,1.99,1.991,30
ZKV14,2014-07-29 08:30,29,1.992,1.992,1.992,1.992,10
ZKV14,2014-07-29 09:00,29,1.992,1.992,1.992,1.992,14
ZKV14,2014-07-29 09:30,29,1.988,1.988,1.988,1.988,2
ZKV14,2014-07-29 10:30,29,1.989,1.989,1.989,1.989,2
ZKV14,2014-07-29 11:00,29,1.989,1.989,1.989,1.989,6
ZKV14,2014-07-29 11:30,29,1.989,1.989,1.989,1.989,8
ZKV14,2014-07-29 12:00,29,1.982,1.982,1.982,1.982,10
ZKV14,2014-07-29 13:00,29,1.99,1.99,1.985,1.99,14
ZKV14,2014-07-29 14:30,29,1.988,1.988,1.988,1.988,2
ZKV14,2014-07-30 08:30,30,1.986,1.986,1.986,1.986,2
ZKV14,2014-07-30 09:00,30,1.988,1.988,1.988,1.988,2
ZKV14,2014-07-30 10:00,30,1.97,1.97,1.97,1.97,36
ZKV14,2014-07-30 10:30,30,1.959,1.959,1.952,1.952,16
ZKV14,2014-07-30 11:30,30,1.964,1.964,1.964,1.964,2
ZKV14,2014-07-30 13:00,30,1.952,1.952,1.952,1.952,12
ZKV14,2014-07-30 20:30,31,1.94,1.94,1.94,1.94,2
ZKV14,2014-07-31 08:30,31,1.945,1.945,1.937,1.937,6
ZKV14,2014-07-31 09:00,31,1.933,1.933,1.933,1.933,2
ZKV14,2014-07-31 09:30,31,1.93,1.93,1.925,1.925,26
ZKV14,2014-07-31 10:30,31,1.925,1.925,1.925,1.925,2
ZKV14,2014-07-31 12:00,31,1.91,1.91,1.91,1.91,6
ZKV14,2014-07-31 13:30,31,1.912,1.912,1.912,1.912,2
ZKV14,2014-07-31 15:00,31,1.905,1.905,1.905,1.905,10
ZKV14,2014-08-01 09:00,1,1.89,1.89,1.884,1.884,28
ZKV14,2014-08-01 09:30,1,1.887,1.888,1.887,1.888,32
ZKV14,2014-08-01 10:30,1,1.89,1.893,1.89,1.893,18
ZKV14,2014-08-01 13:00,1,1.92,1.921,1.913,1.913,22
ZKV14,2014-08-04 08:00,4,1.913,1.92,1.913,1.92,36
ZKV14,2014-08-04 08:30,4,1.918,1.918,1.911,1.911,20
ZKV14,2014-08-04 10:00,4,1.92,1.92,1.92,1.92,4
ZKV14,2014-08-04 11:00,4,1.915,1.916,1.915,1.915,12
ZKV14,2014-08-04 11:30,4,1.916,1.916,1.914,1.914,4
ZKV14,2014-08-04 14:30,4,1.92,1.92,1.915,1.915,8
ZKV14,2014-08-05 09:00,5,1.891,1.891,1.888,1.89,120
ZKV14,2014-08-05 09:30,5,1.89,1.892,1.89,1.892,36
ZKV14,2014-08-05 10:30,5,1.891,1.891,1.889,1.889,24
ZKV14,2014-08-05 11:00,5,1.89,1.89,1.89,1.89,2
ZKV14,2014-08-05 12:00,5,1.89,1.89,1.89,1.89,6
ZKV14,2014-08-05 12:30,5,1.89,1.89,1.886,1.886,46
ZKV14,2014-08-05 14:30,5,1.888,1.889,1.884,1.888,76
ZKV14,2014-08-05 15:00,5,1.887,1.889,1.887,1.889,10
ZKV14,2014-08-05 15:30,5,1.889,1.89,1.889,1.89,6
ZKV14,2014-08-05 19:30,6,1.9,1.9,1.9,1.9,2
ZKV14,2014-08-06 03:00,6,1.89,1.89,1.89,1.89,2
ZKV14,2014-08-06 03:30,6,1.883,1.883,1.883,1.883,2
ZKV14,2014-08-06 07:00,6,1.883,1.883,1.882,1.882,6
ZKV14,2014-08-06 07:30,6,1.88,1.88,1.88,1.88,2
ZKV14,2014-08-06 09:30,6,1.894,1.913,1.893,1.896,194
ZKV14,2014-08-06 10:00,6,1.89,1.89,1.89,1.89,20
ZKV14,2014-08-06 11:00,6,1.886,1.886,1.885,1.885,14
ZKV14,2014-08-06 11:30,6,1.885,1.885,1.885,1.885,2
ZKV14,2014-08-06 12:00,6,1.879,1.885,1.879,1.885,120
ZKV14,2014-08-06 13:00,6,1.885,1.887,1.883,1.883,75
ZKV14,2014-08-06 14:30,6,1.887,1.887,1.887,1.887,22
ZKV14,2014-08-07 09:00,7,1.894,1.896,1.894,1.896,12
ZKV14,2014-08-07 10:30,7,1.9,1.9,1.9,1.9,14
ZKV14,2014-08-07 11:30,7,1.9,1.9,1.9,1.9,8
ZKV14,2014-08-07 13:00,7,1.91,1.91,1.91,1.91,2
ZKV14,2014-08-07 13:30,7,1.907,1.907,1.907,1.907,4
ZKV14,2014-08-08 08:00,8,1.91,1.91,1.91,1.91,10
ZKV14,2014-08-08 09:00,8,1.92,1.92,1.92,1.92,12
ZKV14,2014-08-08 10:30,8,1.927,1.927,1.927,1.927,2
ZKV14,2014-08-08 11:00,8,1.93,1.93,1.923,1.923,22
ZKV14,2014-08-08 13:00,8,1.928,1.928,1.92,1.926,34
ZKV14,2014-08-11 06:30,11,1.926,1.926,1.926,1.926,2
ZKV14,2014-08-11 08:00,11,1.93,1.937,1.93,1.937,14
ZKV14,2014-08-11 09:00,11,1.942,1.945,1.94,1.94,22
ZKV14,2014-08-11 09:30,11,1.947,1.947,1.947,1.947,12
ZKV14,2014-08-11 11:30,11,1.954,1.954,1.948,1.948,5
ZKV14,2014-08-11 12:00,11,1.953,1.953,1.953,1.953,8
ZKV14,2014-08-11 12:30,11,1.958,1.959,1.958,1.959,6
ZKV14,2014-08-11 13:00,11,1.959,1.959,1.952,1.955,24
ZKV14,2014-08-11 14:30,11,1.956,1.956,1.956,1.956,10
ZKV14,2014-08-12 08:00,12,1.963,1.963,1.963,1.963,2
ZKV14,2014-08-12 08:30,12,1.95,1.95,1.95,1.95,20
ZKV14,2014-08-12 11:00,12,1.945,1.95,1.945,1.95,74
ZKV14,2014-08-12 11:30,12,1.952,1.952,1.952,1.952,4
ZKV14,2014-08-12 12:00,12,1.959,1.959,1.959,1.959,4
ZKV14,2014-08-12 12:30,12,1.96,1.986,1.96,1.986,71
ZKV14,2014-08-12 13:00,12,1.97,1.97,1.967,1.967,92
ZKV14,2014-08-12 14:00,12,1.968,1.968,1.968,1.968,2
ZKV14,2014-08-12 14:30,12,1.973,1.973,1.973,1.973,10
ZKV14,2014-08-12 17:00,13,1.975,1.975,1.975,1.975,2
ZKV14,2014-08-13 02:00,13,1.971,1.971,1.971,1.971,2
ZKV14,2014-08-13 02:30,13,1.971,1.971,1.971,1.971,4
ZKV14,2014-08-13 03:00,13,1.975,1.975,1.975,1.975,4
ZKV14,2014-08-13 03:30,13,1.972,1.972,1.972,1.972,4
ZKV14,2014-08-13 09:00,13,1.979,1.979,1.979,1.979,6
ZKV14,2014-08-13 09:30,13,1.994,2.021,1.981,2.021,36
ZKV14,2014-08-13 10:00,13,2.025,2.025,2.02,2.02,12
ZKV14,2014-08-13 10:30,13,2.02,2.031,2.02,2.031,24
ZKV14,2014-08-13 11:00,13,2.027,2.043,2.027,2.043,36
ZKV14,2014-08-13 11:30,13,2.042,2.049,2.042,2.049,8
ZKV14,2014-08-13 12:00,13,2.049,2.049,2.049,2.049,4
ZKV14,2014-08-13 12:30,13,2.054,2.054,2.054,2.054,4
ZKV14,2014-08-13 13:00,13,2.055,2.055,2.055,2.055,2
ZKV14,2014-08-14 07:30,14,2.055,2.06,2.055,2.06,6
ZKV14,2014-08-14 08:30,14,2.065,2.074,2.065,2.074,22
ZKV14,2014-08-14 09:00,14,2.073,2.087,2.066,2.079,135
ZKV14,2014-08-14 09:30,14,2.075,2.077,2.07,2.07,52
ZKV14,2014-08-14 10:00,14,2.071,2.071,2.07,2.07,22
ZKV14,2014-08-14 10:30,14,2.053,2.066,2.051,2.051,20
ZKV14,2014-08-14 11:00,14,2.041,2.041,2.032,2.032,18
ZKV14,2014-08-14 11:30,14,2.03,2.03,2.03,2.03,10
ZKV14,2014-08-14 12:00,14,2.04,2.05,2.04,2.05,82
ZKV14,2014-08-14 12:30,14,2.05,2.055,2.05,2.05,67
ZKV14,2014-08-14 13:00,14,2.05,2.057,2.046,2.057,48
ZKV14,2014-08-14 13:30,14,2.053,2.057,2.053,2.053,10
ZKV14,2014-08-14 14:30,14,2.052,2.052,2.052,2.052,2
ZKV14,2014-08-14 15:00,14,2.041,2.041,2.041,2.041,16
ZKV14,2014-08-15 08:00,15,2.057,2.057,2.042,2.042,4
ZKV14,2014-08-15 08:30,15,2.042,2.043,2.015,2.03,30
ZKV14,2014-08-15 09:00,15,2.03,2.034,2.026,2.034,27
ZKV14,2014-08-15 09:30,15,2.03,2.032,2.03,2.03,16
ZKV14,2014-08-15 10:00,15,2.04,2.04,2.04,2.04,4
ZKV14,2014-08-15 10:30,15,2.03,2.03,2.03,2.03,2
ZKV14,2014-08-15 11:00,15,2.03,2.03,2.03,2.03,14
ZKV14,2014-08-15 11:30,15,2.026,2.026,2.026,2.026,8
ZKV14,2014-08-15 13:00,15,2.034,2.034,2.028,2.028,4
ZKV14,2014-08-15 13:30,15,2.04,2.04,2.04,2.04,2
ZKV14,2014-08-17 19:30,18,2.04,2.04,2.04,2.04,2
ZKV14,2014-08-18 09:30,18,2.028,2.028,2.028,2.028,2
ZKV14,2014-08-18 10:00,18,2.027,2.027,2.025,2.025,8
ZKV14,2014-08-18 11:00,18,2.02,2.02,2.02,2.02,2
ZKV14,2014-08-18 12:00,18,2.015,2.016,2.015,2.016,5
ZKV14,2014-08-18 12:30,18,2.01,2.01,2.01,2.01,16
ZKV14,2014-08-18 13:00,18,2.01,2.01,2.005,2.006,40
ZKV14,2014-08-19 09:00,19,1.985,1.989,1.985,1.985,20
ZKV14,2014-08-19 09:30,19,1.987,1.987,1.987,1.987,12
ZKV14,2014-08-19 11:00,19,1.99,1.99,1.99,1.99,2
ZKV14,2014-08-19 11:30,19,1.989,1.989,1.989,1.989,18
ZKV14,2014-08-19 13:00,19,1.99,1.992,1.987,1.989,82
ZKV14,2014-08-19 14:00,19,1.992,1.992,1.992,1.992,6
ZKV14,2014-08-20 09:30,20,1.956,1.968,1.953,1.96,70
ZKV14,2014-08-20 10:00,20,1.967,1.978,1.967,1.974,34
ZKV14,2014-08-20 10:30,20,1.975,1.975,1.975,1.975,24
ZKV14,2014-08-20 11:00,20,1.975,1.975,1.975,1.975,6
ZKV14,2014-08-20 13:00,20,1.989,1.997,1.989,1.997,39
ZKV14,2014-08-20 13:30,20,1.99,1.99,1.99,1.99,4
ZKV14,2014-08-21 08:30,21,1.998,1.998,1.998,1.998,4
ZKV14,2014-08-21 09:00,21,2.004,2.009,2,2.009,38
ZKV14,2014-08-21 09:30,21,2.009,2.012,2.008,2.008,44
ZKV14,2014-08-21 10:00,21,2.011,2.011,2.009,2.009,30
ZKV14,2014-08-21 12:00,21,2.01,2.01,2.01,2.01,30
ZKV14,2014-08-21 12:30,21,2.01,2.01,2.006,2.01,14
ZKV14,2014-08-21 13:00,21,2.008,2.01,2.007,2.01,16
ZKV14,2014-08-21 13:30,21,2.006,2.006,2.005,2.005,42
ZKV14,2014-08-21 14:00,21,2.005,2.005,2.005,2.005,2
ZKV14,2014-08-21 14:30,21,2.005,2.009,2.003,2.008,24
ZKV14,2014-08-21 15:00,21,2.003,2.003,2.003,2.003,10
ZKV14,2014-08-22 08:00,22,2.01,2.01,2.01,2.01,4
ZKV14,2014-08-22 09:00,22,2.013,2.013,2.013,2.013,4
ZKV14,2014-08-22 09:30,22,2.022,2.029,2.022,2.029,14
ZKV14,2014-08-22 10:00,22,2.03,2.031,2.025,2.025,14
ZKV14,2014-08-22 10:30,22,2.021,2.021,2.021,2.021,6
ZKV14,2014-08-22 11:30,22,2.025,2.029,2.025,2.029,12
ZKV14,2014-08-22 12:00,22,2.03,2.032,2.03,2.03,34
ZKV14,2014-08-22 12:30,22,2.03,2.03,2.03,2.03,2
ZKV14,2014-08-22 13:00,22,2.03,2.03,2.015,2.015,88
ZKV14,2014-08-22 13:30,22,2.015,2.015,2.012,2.013,32
ZKV14,2014-08-22 14:00,22,2.02,2.02,2.02,2.02,12
ZKV14,2014-08-25 08:30,25,2.035,2.035,2.035,2.035,2
ZKV14,2014-08-25 09:00,25,2.025,2.026,2.024,2.024,26
ZKV14,2014-08-25 09:30,25,2.015,2.015,2.009,2.015,42
ZKV14,2014-08-25 10:00,25,2.01,2.01,2.01,2.01,4
ZKV14,2014-08-25 10:30,25,2.01,2.015,2.01,2.015,90
ZKV14,2014-08-25 11:00,25,2.015,2.015,2.015,2.015,20
ZKV14,2014-08-25 11:30,25,2.015,2.015,2.015,2.015,10
ZKV14,2014-08-25 12:00,25,2.017,2.017,2.017,2.017,16
ZKV14,2014-08-25 12:30,25,2.013,2.013,2.01,2.013,14
ZKV14,2014-08-25 13:00,25,2.014,2.014,2.01,2.01,68
ZKV14,2014-08-25 13:30,25,2.01,2.01,2.007,2.007,12
ZKV14,2014-08-25 14:00,25,2.01,2.01,2.01,2.01,12
ZKV14,2014-08-25 15:00,25,2.005,2.005,2.002,2.005,24
ZKV14,2014-08-25 15:30,25,2.001,2.001,2.001,2.001,4
ZKV14,2014-08-26 03:00,26,2.01,2.01,2.01,2.01,10
ZKV14,2014-08-26 08:00,26,2.01,2.01,2.01,2.01,30
ZKV14,2014-08-26 08:30,26,2.007,2.007,1.99,1.99,82
ZKV14,2014-08-26 09:00,26,1.99,1.99,1.99,1.99,71
ZKV14,2014-08-26 09:30,26,1.989,1.989,1.98,1.98,28
ZKV14,2014-08-26 10:00,26,1.988,1.988,1.983,1.983,4
ZKV14,2014-08-26 10:30,26,1.982,1.982,1.982,1.982,4
ZKV14,2014-08-26 11:00,26,1.981,1.981,1.977,1.977,8
ZKV14,2014-08-26 11:30,26,1.98,1.98,1.98,1.98,2
ZKV14,2014-08-26 12:00,26,1.98,1.983,1.98,1.983,34
ZKV14,2014-08-26 12:30,26,1.985,1.985,1.985,1.985,36
ZKV14,2014-08-26 13:00,26,1.984,1.985,1.984,1.985,14
ZKV14,2014-08-26 13:30,26,1.985,1.985,1.985,1.985,12
ZKV14,2014-08-26 14:00,26,1.985,1.985,1.985,1.985,2
ZKV14,2014-08-26 14:30,26,1.985,1.985,1.985,1.985,2
ZKV14,2014-08-27 08:00,27,1.98,1.98,1.97,1.97,6
ZKV14,2014-08-27 09:00,27,1.98,1.98,1.974,1.98,101
ZKV14,2014-08-27 09:30,27,1.982,2.02,1.982,2.007,134
ZKV14,2014-08-27 10:00,27,2.007,2.007,1.988,1.997,42
ZKV14,2014-08-27 10:30,27,1.985,2,1.978,2,24
ZKV14,2014-08-27 11:00,27,2,2,2,2,4
ZKV14,2014-08-27 12:30,27,2.015,2.015,2.015,2.015,2
ZKV14,2014-08-27 13:00,27,2.016,2.016,2.006,2.015,88
ZKV14,2014-08-27 15:30,27,2.019,2.02,2.019,2.02,24
ZKV14,2014-08-28 08:30,28,2.03,2.03,2.03,2.03,10
ZKV14,2014-08-28 09:00,28,2.03,2.03,2.028,2.028,16
ZKV14,2014-08-28 09:30,28,2.029,2.029,2.024,2.024,6
ZKV14,2014-08-28 10:00,28,2.029,2.03,2.025,2.029,36
ZKV14,2014-08-28 10:30,28,2.027,2.028,2.027,2.028,8
ZKV14,2014-08-28 11:30,28,2.026,2.032,2.026,2.032,28
ZKV14,2014-08-28 12:00,28,2.03,2.03,2.03,2.03,4
ZKV14,2014-08-28 12:30,28,2.03,2.03,2.03,2.03,4
ZKV14,2014-08-28 13:00,28,2.03,2.03,2.02,2.022,28
ZKV14,2014-08-28 14:30,28,2.023,2.023,2.023,2.023,16
ZKV14,2014-08-29 07:00,29,2.023,2.023,2.023,2.023,8
ZKV14,2014-08-29 08:30,29,2.035,2.035,2.035,2.035,4
ZKV14,2014-08-29 09:00,29,2.035,2.035,2.035,2.035,60
ZKV14,2014-08-29 10:00,29,2.032,2.032,2.025,2.025,96
ZKV14,2014-08-29 11:00,29,2.025,2.025,2.023,2.023,20
ZKV14,2014-08-29 11:30,29,2.028,2.03,2.028,2.03,14
ZKV14,2014-08-29 12:00,29,2.03,2.03,2.03,2.03,2
ZKV14,2014-08-29 13:00,29,2.03,2.037,2.027,2.027,49
ZKV14,2014-09-02 09:00,2,2.031,2.031,2.03,2.03,8
ZKV14,2014-09-02 10:30,2,2.017,2.024,2.001,2.024,8
ZKV14,2014-09-02 11:00,2,2.026,2.027,2.02,2.02,10
ZKV14,2014-09-02 13:00,2,2.02,2.035,2.02,2.026,28
ZKV14,2014-09-02 14:00,2,2.025,2.028,2.025,2.028,22
ZKV14,2014-09-02 14:30,2,2.028,2.035,2.028,2.035,18
ZKV14,2014-09-02 15:30,2,2.025,2.025,2.025,2.025,6
ZKV14,2014-09-03 08:30,3,2.01,2.01,2.01,2.01,2
ZKV14,2014-09-03 09:00,3,2.002,2.009,1.99,1.99,82
ZKV14,2014-09-03 09:30,3,1.994,1.994,1.994,1.994,6
ZKV14,2014-09-03 10:00,3,2,2,2,2,12
ZKV14,2014-09-03 10:30,3,1.999,2,1.99,1.99,138
ZKV14,2014-09-03 11:00,3,1.997,2,1.997,2,24
ZKV14,2014-09-03 11:30,3,1.999,1.999,1.999,1.999,28
ZKV14,2014-09-03 12:30,3,2.005,2.005,2,2,86
ZKV14,2014-09-03 13:00,3,2,2.003,1.997,2.003,62
ZKV14,2014-09-03 14:00,3,2,2,2,2,2
ZKV14,2014-09-03 15:00,3,1.995,1.995,1.995,1.995,16
ZKV14,2014-09-04 07:00,4,1.985,1.985,1.98,1.98,30
ZKV14,2014-09-04 07:30,4,1.97,1.97,1.97,1.97,2
ZKV14,2014-09-04 08:00,4,1.98,1.98,1.972,1.98,44
ZKV14,2014-09-04 08:30,4,1.98,1.98,1.974,1.974,42
ZKV14,2014-09-04 09:00,4,1.972,1.978,1.97,1.978,18
ZKV14,2014-09-04 09:30,4,1.979,1.987,1.979,1.987,14
ZKV14,2014-09-04 10:00,4,1.977,2,1.977,2,146
ZKV14,2014-09-04 10:30,4,1.99,1.999,1.987,1.987,18
ZKV14,2014-09-04 11:30,4,1.995,1.996,1.987,1.995,24
ZKV14,2014-09-04 12:00,4,1.988,1.988,1.987,1.987,8
ZKV14,2014-09-04 12:30,4,1.983,1.985,1.98,1.98,52
ZKV14,2014-09-04 13:00,4,1.985,1.998,1.98,1.98,72
ZKV14,2014-09-04 14:00,4,1.981,1.985,1.981,1.985,8
ZKV14,2014-09-04 14:30,4,1.981,1.981,1.981,1.981,2
ZKV14,2014-09-05 06:30,5,1.98,1.98,1.98,1.98,2
ZKV14,2014-09-05 08:30,5,1.97,1.97,1.97,1.97,2
ZKV14,2014-09-05 09:00,5,1.98,1.983,1.98,1.983,4
ZKV14,2014-09-05 09:30,5,2.005,2.005,2.005,2.005,6
ZKV14,2014-09-05 10:00,5,2,2,2,2,46
ZKV14,2014-09-05 10:30,5,2,2,2,2,4
ZKV14,2014-09-05 11:00,5,1.996,2,1.996,1.996,36
ZKV14,2014-09-05 11:30,5,1.999,2.003,1.999,2.003,22
ZKV14,2014-09-05 12:00,5,2.003,2.004,2.003,2.004,16
ZKV14,2014-09-05 12:30,5,2.004,2.005,2.004,2.005,18
ZKV14,2014-09-05 13:00,5,2.005,2.015,2.005,2.009,86
ZKV14,2014-09-08 08:00,8,1.991,1.995,1.99,1.995,42
ZKV14,2014-09-08 08:30,8,1.991,1.992,1.991,1.991,26
ZKV14,2014-09-08 09:30,8,2,2,1.999,2,32
ZKV14,2014-09-08 10:00,8,1.995,2,1.992,2,80
ZKV14,2014-09-08 12:00,8,1.995,1.995,1.995,1.995,26
ZKV14,2014-09-08 12:30,8,1.992,1.992,1.99,1.99,98
ZKV14,2014-09-08 13:00,8,1.988,1.993,1.983,1.985,229
ZKV14,2014-09-08 13:30,8,1.985,1.985,1.985,1.985,8
ZKV14,2014-09-08 14:00,8,1.987,1.995,1.987,1.995,6
ZKV14,2014-09-09 07:30,9,1.959,1.959,1.947,1.947,54
ZKV14,2014-09-09 08:00,9,1.959,1.963,1.959,1.963,8
ZKV14,2014-09-09 08:30,9,1.949,1.949,1.948,1.948,6
ZKV14,2014-09-09 09:00,9,1.954,1.955,1.954,1.955,16
ZKV14,2014-09-09 09:30,9,1.959,1.959,1.947,1.95,26
ZKV14,2014-09-09 10:00,9,1.948,1.948,1.947,1.947,4
ZKV14,2014-09-09 10:30,9,1.945,1.948,1.943,1.948,56
ZKV14,2014-09-09 11:00,9,1.943,1.949,1.943,1.949,24
ZKV14,2014-09-09 11:30,9,1.948,1.948,1.933,1.933,56
ZKV14,2014-09-09 12:00,9,1.933,1.933,1.933,1.933,18
ZKV14,2014-09-09 12:30,9,1.936,1.94,1.936,1.94,40
ZKV14,2014-09-09 13:00,9,1.933,1.939,1.929,1.929,76
ZKV14,2014-09-09 13:30,9,1.928,1.934,1.925,1.93,68
ZKV14,2014-09-09 14:30,9,1.925,1.925,1.925,1.925,4
ZKV14,2014-09-10 08:30,10,1.926,1.941,1.926,1.941,92
ZKV14,2014-09-10 09:00,10,1.941,1.941,1.934,1.934,44
ZKV14,2014-09-10 09:30,10,1.926,1.926,1.895,1.9,174
ZKV14,2014-09-10 10:00,10,1.916,1.919,1.908,1.908,114
ZKV14,2014-09-10 10:30,10,1.908,1.908,1.908,1.908,2
ZKV14,2014-09-10 11:00,10,1.89,1.89,1.89,1.89,4
ZKV14,2014-09-10 11:30,10,1.902,1.902,1.902,1.902,4
ZKV14,2014-09-10 12:30,10,1.88,1.89,1.88,1.89,64
ZKV14,2014-09-10 13:00,10,1.882,1.886,1.88,1.88,140
ZKV14,2014-09-10 13:30,10,1.877,1.878,1.877,1.878,4
ZKV14,2014-09-10 14:00,10,1.871,1.871,1.871,1.871,24
ZKV14,2014-09-10 15:00,10,1.866,1.866,1.866,1.866,10
ZKV14,2014-09-10 21:30,11,1.843,1.843,1.843,1.843,2
ZKV14,2014-09-11 06:30,11,1.84,1.84,1.84,1.84,10
ZKV14,2014-09-11 07:30,11,1.842,1.842,1.833,1.833,86
ZKV14,2014-09-11 08:00,11,1.838,1.838,1.823,1.824,58
ZKV14,2014-09-11 08:30,11,1.837,1.837,1.81,1.812,120
ZKV14,2014-09-11 09:00,11,1.814,1.815,1.807,1.807,54
ZKV14,2014-09-11 09:30,11,1.795,1.799,1.781,1.781,100
ZKV14,2014-09-11 10:00,11,1.776,1.776,1.762,1.762,40
ZKV14,2014-09-11 10:30,11,1.77,1.781,1.77,1.781,52
ZKV14,2014-09-11 11:00,11,1.775,1.787,1.775,1.782,82
ZKV14,2014-09-11 11:30,11,1.789,1.805,1.789,1.8,36
ZKV14,2014-09-11 12:00,11,1.805,1.807,1.8,1.8,10
ZKV14,2014-09-11 12:30,11,1.807,1.81,1.807,1.81,16
ZKV14,2014-09-11 13:00,11,1.812,1.825,1.812,1.815,103
ZKV14,2014-09-11 13:30,11,1.812,1.812,1.812,1.812,16
ZKV14,2014-09-11 14:00,11,1.815,1.815,1.815,1.815,14
ZKV14,2014-09-11 14:30,11,1.82,1.82,1.82,1.82,2
ZKV14,2014-09-11 15:00,11,1.82,1.821,1.815,1.815,28
ZKV14,2014-09-11 15:30,11,1.815,1.815,1.815,1.815,8
ZKV14,2014-09-12 06:30,12,1.815,1.815,1.81,1.81,46
ZKV14,2014-09-12 07:30,12,1.81,1.81,1.81,1.81,4
ZKV14,2014-09-12 08:00,12,1.805,1.81,1.802,1.81,102
ZKV14,2014-09-12 08:30,12,1.81,1.81,1.802,1.81,48
ZKV14,2014-09-12 09:00,12,1.821,1.821,1.814,1.814,18
ZKV14,2014-09-12 09:30,12,1.81,1.81,1.809,1.809,4
ZKV14,2014-09-12 10:00,12,1.81,1.81,1.81,1.81,2
ZKV14,2014-09-12 10:30,12,1.81,1.814,1.81,1.81,36
ZKV14,2014-09-12 11:00,12,1.81,1.815,1.81,1.815,30
ZKV14,2014-09-12 11:30,12,1.816,1.821,1.815,1.815,32
ZKV14,2014-09-12 12:00,12,1.814,1.814,1.812,1.812,6
ZKV14,2014-09-12 12:30,12,1.817,1.817,1.817,1.817,2
ZKV14,2014-09-12 13:00,12,1.813,1.818,1.811,1.814,26
ZKV14,2014-09-14 20:00,15,1.809,1.809,1.809,1.809,6
ZKV14,2014-09-15 01:30,15,1.822,1.822,1.822,1.822,2
ZKV14,2014-09-15 08:00,15,1.8,1.8,1.8,1.8,2
ZKV14,2014-09-15 09:00,15,1.805,1.805,1.805,1.805,10
ZKV14,2014-09-15 09:30,15,1.805,1.808,1.805,1.808,109
ZKV14,2014-09-15 10:00,15,1.805,1.805,1.805,1.805,4
ZKV14,2014-09-15 10:30,15,1.813,1.813,1.81,1.81,4
ZKV14,2014-09-15 11:30,15,1.81,1.81,1.81,1.81,2
ZKV14,2014-09-15 12:00,15,1.813,1.819,1.813,1.819,12
ZKV14,2014-09-15 12:30,15,1.815,1.82,1.815,1.82,4
ZKV14,2014-09-15 13:00,15,1.819,1.823,1.818,1.818,36
ZKV14,2014-09-15 13:30,15,1.815,1.815,1.815,1.815,4
ZKV14,2014-09-15 14:30,15,1.822,1.822,1.822,1.822,6
ZKV14,2014-09-15 16:00,15,1.813,1.813,1.813,1.813,6
ZKV14,2014-09-16 08:00,16,1.835,1.835,1.835,1.835,4
ZKV14,2014-09-16 08:30,16,1.83,1.83,1.83,1.83,44
ZKV14,2014-09-16 09:30,16,1.822,1.822,1.816,1.818,32
ZKV14,2014-09-16 10:00,16,1.825,1.825,1.819,1.819,10
ZKV14,2014-09-16 10:30,16,1.828,1.833,1.822,1.833,22
ZKV14,2014-09-16 11:00,16,1.834,1.834,1.83,1.83,8
ZKV14,2014-09-16 11:30,16,1.833,1.833,1.828,1.828,12
ZKV14,2014-09-16 12:00,16,1.83,1.835,1.826,1.835,20
ZKV14,2014-09-16 12:30,16,1.83,1.835,1.83,1.835,20
ZKV14,2014-09-16 13:00,16,1.835,1.846,1.833,1.845,68
ZKV14,2014-09-16 13:30,16,1.845,1.845,1.845,1.845,18
ZKV14,2014-09-16 14:00,16,1.846,1.846,1.846,1.846,2
ZKV14,2014-09-16 14:30,16,1.839,1.843,1.839,1.843,4
ZKV14,2014-09-16 15:00,16,1.84,1.84,1.84,1.84,40
ZKV14,2014-09-17 08:30,17,1.84,1.84,1.84,1.84,6
ZKV14,2014-09-17 09:00,17,1.839,1.839,1.839,1.839,2
ZKV14,2014-09-17 09:30,17,1.815,1.815,1.762,1.776,137
ZKV14,2014-09-17 10:00,17,1.77,1.77,1.755,1.765,30
ZKV14,2014-09-17 10:30,17,1.755,1.758,1.755,1.758,24
ZKV14,2014-09-17 11:00,17,1.758,1.758,1.743,1.752,84
ZKV14,2014-09-17 11:30,17,1.75,1.752,1.75,1.752,24
ZKV14,2014-09-17 12:00,17,1.748,1.748,1.733,1.733,36
ZKV14,2014-09-17 12:30,17,1.733,1.733,1.733,1.733,66
ZKV14,2014-09-17 13:00,17,1.724,1.724,1.707,1.715,99
ZKV14,2014-09-17 13:30,17,1.701,1.701,1.7,1.7,14
ZKV14,2014-09-17 14:00,17,1.713,1.72,1.713,1.72,12
ZKV14,2014-09-17 14:30,17,1.718,1.718,1.718,1.718,10
ZKV14,2014-09-17 17:00,18,1.7,1.7,1.7,1.7,20
ZKV14,2014-09-17 19:30,18,1.7,1.7,1.7,1.7,2
ZKV14,2014-09-17 22:00,18,1.68,1.705,1.68,1.705,26
ZKV14,2014-09-18 02:00,18,1.705,1.71,1.705,1.71,10
ZKV14,2014-09-18 08:00,18,1.69,1.69,1.665,1.665,269
ZKV14,2014-09-18 08:30,18,1.664,1.667,1.65,1.65,214
ZKV14,2014-09-18 09:00,18,1.648,1.65,1.64,1.643,94
ZKV14,2014-09-18 09:30,18,1.644,1.651,1.644,1.651,36
ZKV14,2014-09-18 10:00,18,1.649,1.663,1.649,1.663,100
ZKV14,2014-09-18 10:30,18,1.667,1.67,1.662,1.67,16
ZKV14,2014-09-18 11:00,18,1.665,1.68,1.665,1.679,76
ZKV14,2014-09-18 11:30,18,1.678,1.678,1.677,1.677,4
ZKV14,2014-09-18 12:00,18,1.666,1.666,1.651,1.651,76
ZKV14,2014-09-18 12:30,18,1.664,1.664,1.664,1.664,2
ZKV14,2014-09-18 13:00,18,1.657,1.662,1.657,1.657,31
ZKV14,2014-09-18 13:30,18,1.655,1.671,1.655,1.671,76
ZKV14,2014-09-18 14:00,18,1.671,1.675,1.671,1.675,8
ZKV14,2014-09-18 14:30,18,1.675,1.675,1.675,1.675,4
ZKV14,2014-09-18 15:00,18,1.67,1.67,1.661,1.661,22
ZKV14,2014-09-18 15:30,18,1.66,1.66,1.66,1.66,4
ZKV14,2014-09-18 17:00,19,1.681,1.681,1.681,1.681,4
ZKV14,2014-09-19 08:00,19,1.671,1.678,1.671,1.678,10
ZKV14,2014-09-19 08:30,19,1.68,1.685,1.663,1.663,30
ZKV14,2014-09-19 09:00,19,1.663,1.663,1.65,1.65,16
ZKV14,2014-09-19 09:30,19,1.65,1.65,1.64,1.64,50
ZKV14,2014-09-19 10:00,19,1.64,1.653,1.639,1.653,70
ZKV14,2014-09-19 10:30,19,1.637,1.637,1.636,1.636,8
ZKV14,2014-09-19 11:00,19,1.651,1.654,1.651,1.651,8
ZKV14,2014-09-19 11:30,19,1.655,1.668,1.652,1.652,102
ZKV14,2014-09-19 12:00,19,1.65,1.65,1.65,1.65,48
ZKV14,2014-09-19 12:30,19,1.655,1.655,1.651,1.655,12
ZKV14,2014-09-19 13:00,19,1.655,1.659,1.646,1.646,52
ZKV14,2014-09-19 13:30,19,1.637,1.637,1.637,1.637,2
ZKV14,2014-09-19 14:30,19,1.65,1.65,1.65,1.65,32
ZKV14,2014-09-22 08:00,22,1.654,1.654,1.654,1.654,4
ZKV14,2014-09-22 09:00,22,1.645,1.645,1.638,1.638,14
ZKV14,2014-09-22 09:30,22,1.637,1.639,1.635,1.635,31
ZKV14,2014-09-22 10:00,22,1.635,1.635,1.63,1.63,44
ZKV14,2014-09-22 10:30,22,1.635,1.635,1.635,1.635,10
ZKV14,2014-09-22 11:00,22,1.625,1.629,1.623,1.629,16
ZKV14,2014-09-22 11:30,22,1.614,1.625,1.614,1.625,14
ZKV14,2014-09-22 12:00,22,1.63,1.63,1.63,1.63,10
ZKV14,2014-09-22 12:30,22,1.63,1.63,1.63,1.63,10
ZKV14,2014-09-22 13:00,22,1.633,1.635,1.63,1.63,34
ZKV14,2014-09-23 08:00,23,1.636,1.636,1.636,1.636,4
ZKV14,2014-09-23 08:30,23,1.635,1.635,1.626,1.626,10
ZKV14,2014-09-23 09:00,23,1.62,1.62,1.613,1.613,6
ZKV14,2014-09-23 09:30,23,1.609,1.618,1.609,1.618,8
ZKV14,2014-09-23 10:00,23,1.612,1.613,1.61,1.613,16
ZKV14,2014-09-23 10:30,23,1.618,1.618,1.618,1.618,2
ZKV14,2014-09-23 11:30,23,1.625,1.625,1.623,1.623,14
ZKV14,2014-09-23 12:30,23,1.622,1.622,1.618,1.618,20
ZKV14,2014-09-23 13:00,23,1.622,1.622,1.617,1.619,22
ZKV14,2014-09-23 16:00,23,1.63,1.633,1.63,1.633,8
ZKV14,2014-09-24 07:30,24,1.627,1.627,1.627,1.627,2
ZKV14,2014-09-24 08:00,24,1.622,1.624,1.62,1.624,14
ZKV14,2014-09-24 09:00,24,1.627,1.629,1.621,1.628,24
ZKV14,2014-09-24 09:30,24,1.632,1.665,1.632,1.637,88
ZKV14,2014-09-24 10:00,24,1.63,1.63,1.623,1.623,14
ZKV14,2014-09-24 10:30,24,1.632,1.632,1.632,1.632,10
ZKV14,2014-09-24 11:30,24,1.622,1.622,1.622,1.622,2
ZKV14,2014-09-24 12:00,24,1.617,1.617,1.605,1.605,32
ZKV14,2014-09-24 12:30,24,1.605,1.61,1.6,1.609,8
ZKV14,2014-09-24 13:00,24,1.609,1.609,1.605,1.605,24
ZKV14,2014-09-24 13:30,24,1.607,1.607,1.607,1.607,4
ZKV14,2014-09-25 04:30,25,1.631,1.631,1.631,1.631,2
ZKV14,2014-09-25 08:30,25,1.625,1.625,1.612,1.612,14
ZKV14,2014-09-25 09:30,25,1.59,1.598,1.59,1.598,8
ZKV14,2014-09-25 10:00,25,1.592,1.592,1.581,1.582,60
ZKV14,2014-09-25 10:30,25,1.582,1.582,1.574,1.574,28
ZKV14,2014-09-25 11:00,25,1.555,1.582,1.555,1.582,22
ZKV14,2014-09-25 11:30,25,1.591,1.598,1.586,1.586,20
ZKV14,2014-09-25 12:00,25,1.581,1.581,1.581,1.581,12
ZKV14,2014-09-25 12:30,25,1.589,1.598,1.589,1.598,22
ZKV14,2014-09-25 13:00,25,1.603,1.61,1.603,1.603,70
ZKV14,2014-09-25 15:00,25,1.61,1.61,1.61,1.61,10
ZKV14,2014-09-25 19:30,26,1.615,1.628,1.615,1.628,6
ZKV14,2014-09-25 20:00,26,1.632,1.633,1.632,1.633,4
ZKV14,2014-09-26 07:00,26,1.633,1.633,1.633,1.633,2
ZKV14,2014-09-26 08:00,26,1.606,1.619,1.606,1.619,4
ZKV14,2014-09-26 08:30,26,1.602,1.602,1.6,1.6,16
ZKV14,2014-09-26 09:00,26,1.599,1.6,1.59,1.6,14
ZKV14,2014-09-26 09:30,26,1.591,1.591,1.587,1.587,44
ZKV14,2014-09-26 10:00,26,1.57,1.586,1.57,1.586,4
ZKV14,2014-09-26 10:30,26,1.59,1.59,1.59,1.59,2
ZKV14,2014-09-26 11:30,26,1.594,1.594,1.594,1.594,4
ZKV14,2014-09-26 12:30,26,1.585,1.585,1.585,1.585,6
ZKV14,2014-09-26 13:00,26,1.585,1.585,1.58,1.58,36
ZKV14,2014-09-26 15:00,26,1.575,1.575,1.555,1.555,20
ZKV14,2014-09-29 09:00,29,1.59,1.595,1.585,1.585,16
ZKV14,2014-09-29 09:30,29,1.591,1.602,1.589,1.589,30
ZKV14,2014-09-29 10:30,29,1.59,1.59,1.59,1.59,2
ZKV14,2014-09-29 11:00,29,1.584,1.59,1.584,1.59,6
ZKV14,2014-09-29 11:30,29,1.59,1.59,1.578,1.578,28
ZKV14,2014-09-29 12:00,29,1.583,1.583,1.583,1.583,2
ZKV14,2014-09-29 12:30,29,1.585,1.59,1.585,1.59,14
ZKV14,2014-09-29 13:00,29,1.595,1.596,1.594,1.596,66
ZKV14,2014-09-29 13:30,29,1.602,1.603,1.602,1.603,10
ZKV14,2014-09-30 09:00,30,1.6,1.606,1.6,1.606,4
ZKV14,2014-09-30 09:30,30,1.606,1.606,1.606,1.606,18
ZKV14,2014-09-30 10:30,30,1.584,1.584,1.584,1.584,20
ZKV14,2014-09-30 11:00,30,1.583,1.583,1.583,1.583,2
ZKV14,2014-09-30 12:00,30,1.6,1.6,1.6,1.6,10
ZKV14,2014-09-30 12:30,30,1.6,1.6,1.6,1.6,24
ZKV14,2014-09-30 13:00,30,1.591,1.591,1.591,1.591,2
ZKV14,2014-10-01 09:30,1,1.598,1.598,1.563,1.57,68
ZKV14,2014-10-01 11:00,1,1.567,1.567,1.567,1.567,2
ZKV14,2014-10-01 11:30,1,1.562,1.566,1.562,1.566,16
ZKV14,2014-10-01 12:00,1,1.566,1.566,1.562,1.562,47
ZKV14,2014-10-01 12:30,1,1.537,1.537,1.537,1.537,2
ZKV14,2014-10-01 13:00,1,1.533,1.533,1.533,1.533,6
ZKV14,2014-10-03 09:30,3,1.51,1.515,1.509,1.515,10
ZKV14,2014-10-03 10:00,3,1.519,1.553,1.519,1.553,28
ZKV14,2014-10-03 10:30,3,1.53,1.53,1.53,1.53,8
ZKV14,2014-10-03 11:00,3,1.52,1.525,1.5,1.5,14