ZKV15,2014-09-17 10:30,17,1.628,1.628,1.628,1.628,20
ZKV15,2014-09-17 12:00,17,1.626,1.626,1.626,1.626,8
ZKV15,2014-09-17 13:00,17,1.622,1.622,1.622,1.622,8
ZKV15,2014-10-02 09:00,2,1.53,1.53,1.53,1.53,20
ZKV15,2014-10-02 09:30,2,1.519,1.519,1.519,1.519,8
ZKV15,2014-10-02 11:00,2,1.531,1.531,1.531,1.531,4
ZKV15,2014-10-06 11:00,6,1.563,1.565,1.563,1.565,14
ZKV15,2014-10-08 13:00,8,1.601,1.602,1.601,1.602,14
ZKV15,2014-12-10 10:30,10,1.558,1.568,1.558,1.564,15
ZKV15,2014-12-15 10:30,15,1.582,1.583,1.581,1.582,10
ZKV15,2014-12-30 13:00,30,1.538,1.538,1.538,1.538,1
ZKV15,2015-01-06 10:00,6,1.521,1.521,1.52,1.52,4
ZKV15,2015-01-13 13:00,13,1.447,1.447,1.447,1.447,1
ZKV15,2015-01-14 13:00,14,1.412,1.412,1.412,1.412,1
ZKV15,2015-01-15 10:30,15,1.375,1.375,1.375,1.375,5
ZKV15,2015-01-15 13:00,15,1.392,1.392,1.389,1.389,2
ZKV15,2015-01-16 09:00,16,1.39,1.39,1.39,1.39,1
ZKV15,2015-01-20 13:00,20,1.432,1.443,1.432,1.432,24
ZKV15,2015-01-22 11:00,22,1.418,1.428,1.418,1.428,2
ZKV15,2015-01-23 11:00,23,1.46,1.46,1.46,1.46,2
ZKV15,2015-01-23 11:30,23,1.46,1.46,1.46,1.46,1
ZKV15,2015-01-23 12:00,23,1.46,1.46,1.46,1.46,5
ZKV15,2015-01-23 12:30,23,1.465,1.465,1.465,1.465,5
ZKV15,2015-01-23 13:00,23,1.465,1.465,1.465,1.465,26
ZKV15,2015-01-26 10:30,26,1.47,1.47,1.47,1.47,7
ZKV15,2015-01-28 09:30,28,1.424,1.424,1.424,1.424,1
ZKV15,2015-02-06 11:00,6,1.459,1.459,1.459,1.459,1
ZKV15,2015-02-06 11:30,6,1.465,1.465,1.465,1.465,1
ZKV15,2015-02-06 12:30,6,1.471,1.471,1.471,1.471,2
ZKV15,2015-02-11 12:30,11,1.467,1.467,1.467,1.467,5
ZKV15,2015-02-17 11:00,17,1.465,1.465,1.465,1.465,10
ZKV15,2015-02-18 09:00,18,1.47,1.47,1.468,1.468,20
ZKV15,2015-02-18 11:00,18,1.46,1.46,1.46,1.46,10
ZKV15,2015-02-19 10:30,19,1.473,1.48,1.473,1.48,14
ZKV15,2015-02-19 11:00,19,1.48,1.48,1.48,1.48,1
ZKV15,2015-02-26 12:00,26,1.418,1.418,1.418,1.418,2
ZKV15,2015-02-27 10:30,27,1.443,1.443,1.443,1.443,5
ZKV15,2015-02-27 11:30,27,1.473,1.473,1.473,1.473,1
ZKV15,2015-03-03 11:00,3,1.491,1.492,1.491,1.492,10
ZKV15,2015-03-13 10:30,13,1.43,1.43,1.43,1.43,16
ZKV15,2015-03-13 11:30,13,1.425,1.425,1.425,1.425,6
ZKV15,2015-03-17 09:30,17,1.415,1.415,1.415,1.415,6
ZKV15,2015-03-19 12:30,19,1.415,1.415,1.415,1.415,5
ZKV15,2015-03-24 10:30,24,1.46,1.46,1.46,1.46,1
ZKV15,2015-03-24 13:00,24,1.465,1.465,1.465,1.465,1
ZKV15,2015-03-25 12:30,25,1.465,1.465,1.465,1.465,15
ZKV15,2015-03-30 13:00,30,1.479,1.479,1.479,1.479,1
ZKV15,2015-03-30 14:30,30,1.487,1.487,1.487,1.487,14
ZKV15,2015-03-31 11:30,31,1.454,1.454,1.454,1.454,4
ZKV15,2015-03-31 12:30,31,1.45,1.45,1.45,1.45,4
ZKV15,2015-04-01 09:00,1,1.456,1.456,1.456,1.456,1
ZKV15,2015-04-01 09:30,1,1.456,1.473,1.456,1.473,15
ZKV15,2015-04-01 10:00,1,1.48,1.48,1.48,1.48,4
ZKV15,2015-04-01 12:30,1,1.487,1.487,1.487,1.487,1
ZKV15,2015-04-01 13:00,1,1.481,1.481,1.481,1.481,2
ZKV15,2015-04-06 13:30,6,1.484,1.484,1.484,1.484,1
ZKV15,2015-04-07 09:30,7,1.495,1.496,1.495,1.496,9
ZKV15,2015-04-07 10:00,7,1.485,1.485,1.485,1.485,1
ZKV15,2015-04-08 10:00,8,1.465,1.465,1.465,1.465,18
ZKV15,2015-04-13 13:00,13,1.431,1.431,1.431,1.431,1
ZKV15,2015-04-14 13:00,14,1.449,1.449,1.449,1.449,5
ZKV15,2015-04-17 11:00,17,1.484,1.484,1.484,1.484,2
ZKV15,2015-04-21 08:00,21,1.492,1.492,1.492,1.492,1
ZKV15,2015-04-21 09:00,21,1.48,1.48,1.48,1.48,4
ZKV15,2015-04-21 11:00,21,1.487,1.487,1.487,1.487,4
ZKV15,2015-04-23 11:30,23,1.493,1.493,1.493,1.493,1
ZKV15,2015-04-23 12:00,23,1.493,1.493,1.493,1.493,5
ZKV15,2015-04-27 11:30,27,1.474,1.475,1.474,1.475,4
ZKV15,2015-04-27 12:00,27,1.479,1.479,1.479,1.479,4
ZKV15,2015-04-30 11:00,30,1.485,1.486,1.484,1.486,7
ZKV15,2015-04-30 14:00,30,1.485,1.485,1.485,1.485,20
ZKV15,2015-05-05 09:30,5,1.496,1.496,1.496,1.496,7
ZKV15,2015-05-05 10:30,5,1.498,1.498,1.498,1.498,1
ZKV15,2015-05-06 11:30,6,1.52,1.52,1.52,1.52,2
ZKV15,2015-05-12 12:00,12,1.51,1.511,1.51,1.511,2
ZKV15,2015-05-13 12:00,13,1.527,1.527,1.527,1.527,2
ZKV15,2015-05-14 12:30,14,1.536,1.537,1.536,1.537,3
ZKV15,2015-05-19 11:00,19,1.522,1.522,1.522,1.522,1
ZKV15,2015-05-20 09:30,20,1.501,1.501,1.501,1.501,5
ZKV15,2015-05-20 14:30,20,1.496,1.496,1.496,1.496,1
ZKV15,2015-05-22 09:00,22,1.475,1.475,1.475,1.475,1
ZKV15,2015-05-29 13:00,29,1.458,1.458,1.458,1.458,1
ZKV15,2015-06-01 08:00,1,1.445,1.445,1.445,1.445,4
ZKV15,2015-06-05 10:30,5,1.483,1.483,1.483,1.483,1
ZKV15,2015-06-08 11:00,8,1.486,1.486,1.486,1.486,1
ZKV15,2015-06-08 12:00,8,1.488,1.488,1.488,1.488,25
ZKV15,2015-06-10 09:30,10,1.451,1.451,1.451,1.451,1
ZKV15,2015-06-12 13:00,12,1.443,1.443,1.443,1.443,1
ZKV15,2015-06-18 12:00,18,1.437,1.437,1.437,1.437,1
ZKV15,2015-06-22 12:30,22,1.48,1.48,1.48,1.48,2
ZKV15,2015-06-22 13:00,22,1.484,1.488,1.484,1.488,14
ZKV15,2015-06-23 09:30,23,1.502,1.502,1.502,1.502,5
ZKV15,2015-06-23 10:00,23,1.505,1.505,1.505,1.505,1
ZKV15,2015-06-24 09:00,24,1.5,1.5,1.5,1.5,3
ZKV15,2015-06-24 13:00,24,1.505,1.505,1.505,1.505,3
ZKV15,2015-06-25 09:00,25,1.52,1.52,1.52,1.52,7
ZKV15,2015-06-25 09:30,25,1.52,1.52,1.52,1.52,1
ZKV15,2015-06-25 11:00,25,1.512,1.512,1.512,1.512,1
ZKV15,2015-06-25 13:00,25,1.517,1.517,1.517,1.517,1
ZKV15,2015-06-26 08:30,26,1.543,1.543,1.543,1.543,1
ZKV15,2015-06-26 13:00,26,1.545,1.545,1.54,1.54,13
ZKV15,2015-06-29 08:00,29,1.544,1.544,1.544,1.544,1
ZKV15,2015-06-29 10:00,29,1.545,1.545,1.545,1.545,3
ZKV15,2015-06-29 12:30,29,1.54,1.54,1.54,1.54,7
ZKV15,2015-06-29 13:00,29,1.539,1.54,1.535,1.535,16
ZKV15,2015-06-30 11:00,30,1.56,1.56,1.56,1.56,1
ZKV15,2015-06-30 12:30,30,1.576,1.576,1.576,1.576,10
ZKV15,2015-07-01 08:30,1,1.584,1.586,1.584,1.586,3
ZKV15,2015-07-01 09:00,1,1.585,1.585,1.585,1.585,1
ZKV15,2015-07-01 09:30,1,1.62,1.62,1.62,1.62,4
ZKV15,2015-07-02 08:30,2,1.601,1.601,1.601,1.601,4
ZKV15,2015-07-02 09:00,2,1.614,1.614,1.614,1.614,4
ZKV15,2015-07-02 10:30,2,1.625,1.625,1.625,1.625,2
ZKV15,2015-07-02 11:30,2,1.613,1.613,1.613,1.613,8
ZKV15,2015-07-06 11:30,6,1.618,1.618,1.618,1.618,4
ZKV15,2015-07-07 08:00,7,1.592,1.592,1.592,1.592,1
ZKV15,2015-07-07 09:00,7,1.591,1.591,1.591,1.591,18
ZKV15,2015-07-07 09:30,7,1.591,1.591,1.591,1.591,3
ZKV15,2015-07-07 10:00,7,1.587,1.587,1.587,1.587,1
ZKV15,2015-07-07 12:30,7,1.595,1.595,1.595,1.595,1
ZKV15,2015-07-07 13:00,7,1.596,1.6,1.596,1.6,57
ZKV15,2015-07-10 11:30,10,1.621,1.63,1.62,1.63,37
ZKV15,2015-07-13 08:30,13,1.6,1.6,1.6,1.6,1
ZKV15,2015-07-14 10:30,14,1.601,1.601,1.601,1.601,1
ZKV15,2015-07-15 13:00,15,1.559,1.559,1.559,1.559,1
ZKV15,2015-07-16 15:00,16,1.553,1.553,1.553,1.553,35
ZKV15,2015-07-16 15:30,16,1.553,1.553,1.553,1.553,1
ZKV15,2015-07-20 12:30,20,1.52,1.52,1.52,1.52,1
ZKV15,2015-07-20 13:00,20,1.52,1.52,1.52,1.52,1
ZKV15,2015-07-20 13:30,20,1.52,1.52,1.52,1.52,1
ZKV15,2015-07-21 09:00,21,1.516,1.516,1.516,1.516,15
ZKV15,2015-07-21 09:30,21,1.517,1.517,1.517,1.517,2
ZKV15,2015-07-21 11:30,21,1.52,1.522,1.52,1.521,9
ZKV15,2015-07-22 08:30,22,1.505,1.505,1.505,1.505,2
ZKV15,2015-07-22 09:30,22,1.515,1.52,1.515,1.52,3
ZKV15,2015-07-22 12:00,22,1.525,1.525,1.525,1.525,1
ZKV15,2015-07-22 13:00,22,1.525,1.525,1.524,1.524,7
ZKV15,2015-07-22 14:30,22,1.525,1.525,1.525,1.525,6
ZKV15,2015-07-23 08:30,23,1.526,1.528,1.526,1.528,14
ZKV15,2015-07-23 09:30,23,1.524,1.524,1.523,1.523,5
ZKV15,2015-07-23 10:30,23,1.525,1.525,1.52,1.52,3
ZKV15,2015-07-23 13:00,23,1.525,1.525,1.525,1.525,1
ZKV15,2015-07-24 10:30,24,1.507,1.507,1.507,1.507,1
ZKV15,2015-07-24 13:00,24,1.505,1.505,1.505,1.505,1
ZKV15,2015-07-27 08:00,27,1.473,1.473,1.473,1.473,1
ZKV15,2015-07-27 08:30,27,1.445,1.464,1.445,1.464,3
ZKV15,2015-07-27 11:00,27,1.455,1.455,1.44,1.44,15
ZKV15,2015-07-27 13:00,27,1.455,1.455,1.455,1.455,1
ZKV15,2015-07-28 13:00,28,1.49,1.49,1.49,1.49,1
ZKV15,2015-07-29 08:00,29,1.479,1.479,1.476,1.476,2
ZKV15,2015-07-29 09:00,29,1.494,1.496,1.494,1.496,7
ZKV15,2015-07-29 09:30,29,1.486,1.486,1.486,1.486,2
ZKV15,2015-07-29 10:00,29,1.486,1.49,1.486,1.488,23
ZKV15,2015-07-29 13:00,29,1.49,1.49,1.49,1.49,27
ZKV15,2015-07-29 13:30,29,1.488,1.488,1.488,1.488,26
ZKV15,2015-07-29 14:00,29,1.497,1.497,1.497,1.497,5
ZKV15,2015-07-30 09:00,30,1.49,1.494,1.49,1.49,10
ZKV15,2015-07-30 09:30,30,1.492,1.496,1.49,1.496,12
ZKV15,2015-07-30 10:30,30,1.498,1.498,1.498,1.498,1
ZKV15,2015-07-30 13:00,30,1.508,1.511,1.508,1.511,2
ZKV15,2015-07-31 09:30,31,1.516,1.516,1.516,1.516,1
ZKV15,2015-07-31 10:00,31,1.502,1.502,1.502,1.502,1
ZKV15,2015-07-31 13:00,31,1.501,1.501,1.501,1.501,2
ZKV15,2015-08-03 13:00,3,1.479,1.48,1.479,1.48,3
ZKV15,2015-08-03 15:30,3,1.478,1.478,1.478,1.478,1
ZKV15,2015-08-04 08:30,4,1.489,1.489,1.489,1.489,1
ZKV15,2015-08-04 09:00,4,1.486,1.49,1.486,1.49,2
ZKV15,2015-08-04 10:00,4,1.495,1.495,1.495,1.495,1
ZKV15,2015-08-04 11:00,4,1.495,1.495,1.492,1.492,2
ZKV15,2015-08-04 11:30,4,1.492,1.492,1.491,1.491,6
ZKV15,2015-08-04 12:30,4,1.485,1.485,1.485,1.485,5
ZKV15,2015-08-04 13:00,4,1.485,1.485,1.475,1.475,5
ZKV15,2015-08-05 07:00,5,1.485,1.485,1.485,1.485,5
ZKV15,2015-08-05 08:00,5,1.479,1.479,1.479,1.479,1
ZKV15,2015-08-05 08:30,5,1.486,1.486,1.486,1.486,1
ZKV15,2015-08-05 10:30,5,1.492,1.492,1.49,1.49,6
ZKV15,2015-08-05 12:00,5,1.481,1.481,1.478,1.478,8
ZKV15,2015-08-05 13:00,5,1.48,1.48,1.48,1.48,7
ZKV15,2015-08-06 12:00,6,1.465,1.465,1.465,1.465,1
ZKV15,2015-08-06 13:00,6,1.45,1.45,1.449,1.449,16
ZKV15,2015-08-06 13:30,6,1.455,1.455,1.455,1.455,2
ZKV15,2015-08-07 08:30,7,1.459,1.459,1.45,1.45,2
ZKV15,2015-08-07 09:00,7,1.459,1.459,1.459,1.459,6
ZKV15,2015-08-07 09:30,7,1.456,1.456,1.456,1.456,1
ZKV15,2015-08-07 11:00,7,1.459,1.46,1.459,1.46,8
ZKV15,2015-08-07 11:30,7,1.461,1.461,1.46,1.46,17
ZKV15,2015-08-07 12:00,7,1.46,1.46,1.46,1.46,3
ZKV15,2015-08-07 13:00,7,1.458,1.458,1.458,1.458,1
ZKV15,2015-08-07 13:30,7,1.46,1.46,1.46,1.46,4
ZKV15,2015-08-10 08:30,10,1.472,1.472,1.472,1.472,1
ZKV15,2015-08-10 10:30,10,1.484,1.484,1.484,1.484,5
ZKV15,2015-08-10 12:30,10,1.485,1.485,1.48,1.48,8
ZKV15,2015-08-10 13:00,10,1.48,1.48,1.477,1.477,2
ZKV15,2015-08-11 08:30,11,1.46,1.46,1.456,1.456,10
ZKV15,2015-08-11 09:30,11,1.444,1.446,1.444,1.446,5
ZKV15,2015-08-11 12:00,11,1.457,1.457,1.457,1.457,13
ZKV15,2015-08-11 13:00,11,1.457,1.458,1.457,1.458,5
ZKV15,2015-08-12 09:00,12,1.475,1.475,1.475,1.475,1
ZKV15,2015-08-12 09:30,12,1.48,1.48,1.48,1.48,10
ZKV15,2015-08-12 10:30,12,1.492,1.492,1.492,1.492,5
ZKV15,2015-08-12 12:30,12,1.435,1.435,1.433,1.433,49
ZKV15,2015-08-12 13:00,12,1.435,1.435,1.43,1.43,52
ZKV15,2015-08-12 13:30,12,1.432,1.432,1.432,1.432,9
ZKV15,2015-08-13 08:30,13,1.431,1.431,1.429,1.43,14
ZKV15,2015-08-13 10:30,13,1.438,1.443,1.438,1.443,2
ZKV15,2015-08-13 11:00,13,1.454,1.454,1.454,1.454,10
ZKV15,2015-08-13 11:30,13,1.449,1.449,1.449,1.449,1
ZKV15,2015-08-13 13:00,13,1.454,1.455,1.451,1.452,21
ZKV15,2015-08-14 08:30,14,1.459,1.461,1.459,1.461,2
ZKV15,2015-08-14 10:00,14,1.459,1.459,1.459,1.459,2
ZKV15,2015-08-14 10:30,14,1.464,1.466,1.464,1.466,6
ZKV15,2015-08-14 13:00,14,1.463,1.463,1.463,1.463,2
ZKV15,2015-08-14 15:00,14,1.463,1.463,1.463,1.463,1
ZKV15,2015-08-17 09:30,17,1.462,1.462,1.462,1.462,1
ZKV15,2015-08-17 10:00,17,1.462,1.462,1.462,1.462,4
ZKV15,2015-08-17 13:00,17,1.463,1.466,1.462,1.466,9
ZKV15,2015-08-18 08:30,18,1.478,1.485,1.478,1.485,20
ZKV15,2015-08-18 09:00,18,1.485,1.485,1.48,1.48,51
ZKV15,2015-08-18 09:30,18,1.485,1.485,1.484,1.485,13
ZKV15,2015-08-18 10:00,18,1.483,1.483,1.483,1.483,5
ZKV15,2015-08-18 13:00,18,1.484,1.484,1.484,1.484,1
ZKV15,2015-08-18 14:00,18,1.485,1.485,1.485,1.485,2
ZKV15,2015-08-19 08:30,19,1.49,1.49,1.49,1.49,6
ZKV15,2015-08-19 09:30,19,1.48,1.491,1.463,1.48,20
ZKV15,2015-08-19 10:00,19,1.484,1.484,1.475,1.475,11
ZKV15,2015-08-19 10:30,19,1.479,1.479,1.479,1.479,1
ZKV15,2015-08-19 11:30,19,1.47,1.47,1.466,1.466,10
ZKV15,2015-08-19 12:30,19,1.461,1.465,1.461,1.465,5
ZKV15,2015-08-19 13:00,19,1.465,1.465,1.454,1.459,26
ZKV15,2015-08-20 09:00,20,1.457,1.463,1.455,1.455,17
ZKV15,2015-08-20 09:30,20,1.455,1.46,1.454,1.454,15
ZKV15,2015-08-20 10:00,20,1.46,1.46,1.46,1.46,2
ZKV15,2015-08-20 11:30,20,1.464,1.464,1.464,1.464,1
ZKV15,2015-08-20 12:30,20,1.464,1.467,1.464,1.467,3
ZKV15,2015-08-20 13:00,20,1.462,1.462,1.456,1.457,8
ZKV15,2015-08-20 23:30,21,1.465,1.465,1.465,1.465,1
ZKV15,2015-08-21 07:30,21,1.46,1.46,1.46,1.46,1
ZKV15,2015-08-21 08:00,21,1.462,1.462,1.462,1.462,2
ZKV15,2015-08-21 09:00,21,1.453,1.453,1.449,1.449,5
ZKV15,2015-08-21 09:30,21,1.445,1.445,1.438,1.438,19
ZKV15,2015-08-21 10:00,21,1.436,1.436,1.425,1.425,11
ZKV15,2015-08-21 10:30,21,1.428,1.433,1.428,1.433,2
ZKV15,2015-08-21 12:00,21,1.426,1.426,1.426,1.426,1
ZKV15,2015-08-21 12:30,21,1.438,1.438,1.434,1.434,2
ZKV15,2015-08-21 13:00,21,1.435,1.437,1.429,1.437,4
ZKV15,2015-08-24 07:00,24,1.401,1.401,1.401,1.401,5
ZKV15,2015-08-24 07:30,24,1.404,1.404,1.404,1.404,2
ZKV15,2015-08-24 08:00,24,1.405,1.405,1.405,1.405,5
ZKV15,2015-08-24 08:30,24,1.402,1.419,1.402,1.419,7
ZKV15,2015-08-24 09:00,24,1.414,1.42,1.409,1.42,38
ZKV15,2015-08-24 09:30,24,1.42,1.426,1.42,1.425,7
ZKV15,2015-08-24 10:00,24,1.418,1.418,1.417,1.417,3
ZKV15,2015-08-24 10:30,24,1.422,1.425,1.42,1.42,13
ZKV15,2015-08-24 11:00,24,1.425,1.427,1.425,1.425,36
ZKV15,2015-08-24 11:30,24,1.432,1.432,1.431,1.431,2
ZKV15,2015-08-24 12:30,24,1.426,1.43,1.426,1.43,2
ZKV15,2015-08-24 13:00,24,1.43,1.439,1.43,1.439,62
ZKV15,2015-08-24 13:30,24,1.431,1.431,1.431,1.431,1
ZKV15,2015-08-25 05:30,25,1.438,1.443,1.438,1.443,4
ZKV15,2015-08-25 08:00,25,1.455,1.463,1.455,1.458,10
ZKV15,2015-08-25 08:30,25,1.455,1.455,1.44,1.44,17
ZKV15,2015-08-25 09:00,25,1.44,1.44,1.44,1.44,2
ZKV15,2015-08-25 09:30,25,1.444,1.444,1.44,1.44,4
ZKV15,2015-08-25 10:00,25,1.446,1.446,1.446,1.446,1
ZKV15,2015-08-25 10:30,25,1.439,1.44,1.437,1.437,32
ZKV15,2015-08-25 11:00,25,1.437,1.437,1.435,1.435,10
ZKV15,2015-08-25 12:30,25,1.433,1.433,1.433,1.433,2
ZKV15,2015-08-25 13:00,25,1.431,1.44,1.431,1.44,15
ZKV15,2015-08-25 13:30,25,1.439,1.439,1.439,1.439,1
ZKV15,2015-08-26 08:00,26,1.434,1.434,1.434,1.434,5
ZKV15,2015-08-26 09:00,26,1.428,1.428,1.428,1.428,4
ZKV15,2015-08-26 09:30,26,1.431,1.438,1.416,1.418,8
ZKV15,2015-08-26 10:00,26,1.418,1.418,1.412,1.412,27
ZKV15,2015-08-26 10:30,26,1.417,1.417,1.417,1.417,5
ZKV15,2015-08-26 11:00,26,1.415,1.415,1.415,1.415,4
ZKV15,2015-08-26 12:30,26,1.42,1.42,1.42,1.42,1
ZKV15,2015-08-26 13:00,26,1.412,1.417,1.412,1.413,9
ZKV15,2015-08-26 13:30,26,1.415,1.415,1.415,1.415,1
ZKV15,2015-08-26 15:30,26,1.415,1.415,1.415,1.415,1
ZKV15,2015-08-26 19:00,27,1.42,1.42,1.415,1.415,5
ZKV15,2015-08-26 20:30,27,1.414,1.414,1.414,1.414,14
ZKV15,2015-08-27 07:30,27,1.431,1.432,1.431,1.431,3
ZKV15,2015-08-27 08:30,27,1.424,1.424,1.424,1.424,14
ZKV15,2015-08-27 09:00,27,1.424,1.424,1.418,1.424,34
ZKV15,2015-08-27 09:30,27,1.425,1.431,1.425,1.43,31
ZKV15,2015-08-27 10:30,27,1.429,1.429,1.425,1.426,10
ZKV15,2015-08-27 11:00,27,1.425,1.427,1.42,1.42,15
ZKV15,2015-08-27 12:00,27,1.424,1.424,1.424,1.424,10
ZKV15,2015-08-27 12:30,27,1.422,1.422,1.419,1.419,23
ZKV15,2015-08-27 13:00,27,1.421,1.423,1.421,1.422,19
ZKV15,2015-08-27 13:30,27,1.422,1.422,1.422,1.422,1
ZKV15,2015-08-28 08:00,28,1.42,1.42,1.42,1.42,2
ZKV15,2015-08-28 08:30,28,1.42,1.444,1.42,1.425,27
ZKV15,2015-08-28 09:00,28,1.425,1.432,1.425,1.432,8
ZKV15,2015-08-28 09:30,28,1.432,1.434,1.432,1.434,5
ZKV15,2015-08-28 10:00,28,1.428,1.432,1.428,1.432,2
ZKV15,2015-08-28 10:30,28,1.43,1.441,1.43,1.441,10
ZKV15,2015-08-28 12:00,28,1.44,1.44,1.44,1.44,2
ZKV15,2015-08-28 13:00,28,1.438,1.44,1.438,1.44,5
ZKV15,2015-08-28 13:30,28,1.44,1.442,1.44,1.442,3
ZKV15,2015-08-28 14:30,28,1.442,1.442,1.442,1.442,2
ZKV15,2015-08-31 08:30,31,1.431,1.431,1.43,1.43,3
ZKV15,2015-08-31 09:00,31,1.43,1.43,1.43,1.43,13
ZKV15,2015-08-31 09:30,31,1.428,1.435,1.428,1.434,28
ZKV15,2015-08-31 10:00,31,1.434,1.439,1.434,1.439,28
ZKV15,2015-08-31 10:30,31,1.442,1.445,1.442,1.445,6
ZKV15,2015-08-31 12:30,31,1.447,1.447,1.447,1.447,3
ZKV15,2015-08-31 13:00,31,1.455,1.455,1.445,1.446,27
ZKV15,2015-08-31 13:30,31,1.448,1.448,1.448,1.448,1
ZKV15,2015-09-01 01:30,1,1.449,1.449,1.448,1.448,4
ZKV15,2015-09-01 02:30,1,1.444,1.444,1.444,1.444,1
ZKV15,2015-09-01 03:00,1,1.444,1.444,1.444,1.444,2
ZKV15,2015-09-01 04:00,1,1.441,1.441,1.441,1.441,4
ZKV15,2015-09-01 08:00,1,1.437,1.454,1.434,1.454,29
ZKV15,2015-09-01 08:30,1,1.45,1.45,1.436,1.44,78
ZKV15,2015-09-01 09:00,1,1.438,1.438,1.438,1.438,7
ZKV15,2015-09-01 09:30,1,1.438,1.438,1.432,1.432,4
ZKV15,2015-09-01 10:00,1,1.439,1.439,1.438,1.438,3
ZKV15,2015-09-01 10:30,1,1.433,1.439,1.433,1.439,4
ZKV15,2015-09-01 11:00,1,1.43,1.435,1.43,1.435,2
ZKV15,2015-09-01 11:30,1,1.435,1.44,1.432,1.432,8
ZKV15,2015-09-01 12:00,1,1.433,1.433,1.433,1.433,2
ZKV15,2015-09-01 12:30,1,1.432,1.437,1.43,1.432,25
ZKV15,2015-09-01 13:00,1,1.435,1.443,1.435,1.443,33
ZKV15,2015-09-01 13:30,1,1.437,1.437,1.437,1.437,4
ZKV15,2015-09-02 08:00,2,1.449,1.45,1.449,1.45,2
ZKV15,2015-09-02 09:00,2,1.441,1.448,1.441,1.448,4
ZKV15,2015-09-02 09:30,2,1.447,1.448,1.43,1.43,31
ZKV15,2015-09-02 10:00,2,1.439,1.444,1.439,1.444,3
ZKV15,2015-09-02 10:30,2,1.43,1.43,1.43,1.43,1
ZKV15,2015-09-02 11:30,2,1.44,1.44,1.44,1.44,4
ZKV15,2015-09-02 12:00,2,1.44,1.44,1.44,1.44,3
ZKV15,2015-09-02 13:00,2,1.444,1.447,1.442,1.447,18
ZKV15,2015-09-02 13:30,2,1.447,1.45,1.447,1.45,9
ZKV15,2015-09-02 14:30,2,1.452,1.452,1.452,1.452,1
ZKV15,2015-09-03 07:30,3,1.46,1.46,1.46,1.46,1
ZKV15,2015-09-03 08:00,3,1.445,1.46,1.445,1.446,3
ZKV15,2015-09-03 08:30,3,1.445,1.457,1.445,1.457,11
ZKV15,2015-09-03 09:00,3,1.457,1.466,1.454,1.46,59
ZKV15,2015-09-03 09:30,3,1.46,1.465,1.46,1.465,68
ZKV15,2015-09-03 10:00,3,1.459,1.459,1.455,1.455,7
ZKV15,2015-09-03 10:30,3,1.455,1.455,1.449,1.452,49
ZKV15,2015-09-03 13:00,3,1.45,1.453,1.445,1.447,10
ZKV15,2015-09-04 06:00,4,1.415,1.415,1.415,1.415,1
ZKV15,2015-09-04 07:30,4,1.44,1.463,1.44,1.46,8
ZKV15,2015-09-04 08:30,4,1.455,1.455,1.455,1.455,2
ZKV15,2015-09-04 09:00,4,1.457,1.46,1.457,1.46,20
ZKV15,2015-09-04 09:30,4,1.457,1.457,1.45,1.45,33
ZKV15,2015-09-04 10:30,4,1.452,1.452,1.444,1.444,5
ZKV15,2015-09-04 12:00,4,1.453,1.453,1.453,1.453,4
ZKV15,2015-09-04 12:30,4,1.454,1.454,1.454,1.454,3
ZKV15,2015-09-04 13:00,4,1.453,1.454,1.45,1.45,9
ZKV15,2015-09-04 13:30,4,1.449,1.454,1.449,1.454,2
ZKV15,2015-09-08 06:00,8,1.453,1.453,1.453,1.453,1
ZKV15,2015-09-08 08:00,8,1.473,1.475,1.473,1.475,44
ZKV15,2015-09-08 08:30,8,1.475,1.475,1.468,1.471,18
ZKV15,2015-09-08 09:00,8,1.47,1.47,1.464,1.464,15
ZKV15,2015-09-08 09:30,8,1.465,1.465,1.465,1.465,5
ZKV15,2015-09-08 10:00,8,1.465,1.466,1.465,1.466,40
ZKV15,2015-09-08 11:00,8,1.468,1.469,1.468,1.469,3
ZKV15,2015-09-08 13:00,8,1.466,1.469,1.464,1.469,45
ZKV15,2015-09-08 15:30,8,1.469,1.469,1.469,1.469,4
ZKV15,2015-09-09 06:00,9,1.471,1.472,1.471,1.472,6
ZKV15,2015-09-09 08:00,9,1.483,1.483,1.475,1.477,5
ZKV15,2015-09-09 08:30,9,1.478,1.482,1.478,1.482,7
ZKV15,2015-09-09 09:00,9,1.48,1.487,1.48,1.485,76
ZKV15,2015-09-09 09:30,9,1.488,1.488,1.475,1.475,8
ZKV15,2015-09-09 10:30,9,1.48,1.48,1.48,1.48,1
ZKV15,2015-09-09 11:00,9,1.48,1.48,1.48,1.48,7
ZKV15,2015-09-09 12:00,9,1.472,1.472,1.465,1.465,7
ZKV15,2015-09-09 13:00,9,1.468,1.471,1.465,1.469,5
ZKV15,2015-09-09 14:00,9,1.47,1.47,1.47,1.47,1
ZKV15,2015-09-09 15:30,9,1.47,1.47,1.47,1.47,1
ZKV15,2015-09-10 08:30,10,1.473,1.478,1.473,1.478,4
ZKV15,2015-09-10 09:00,10,1.475,1.475,1.47,1.475,20
ZKV15,2015-09-10 09:30,10,1.47,1.47,1.47,1.47,1
ZKV15,2015-09-10 10:00,10,1.487,1.487,1.467,1.47,21
ZKV15,2015-09-10 10:30,10,1.47,1.476,1.47,1.476,23
ZKV15,2015-09-10 11:00,10,1.47,1.47,1.465,1.465,25
ZKV15,2015-09-10 12:30,10,1.473,1.473,1.468,1.472,51
ZKV15,2015-09-10 13:00,10,1.471,1.474,1.47,1.47,44
ZKV15,2015-09-10 13:30,10,1.471,1.474,1.471,1.474,13
ZKV15,2015-09-10 14:00,10,1.474,1.475,1.47,1.47,39
ZKV15,2015-09-10 15:30,10,1.47,1.47,1.47,1.47,1
ZKV15,2015-09-11 09:00,11,1.47,1.47,1.465,1.465,3
ZKV15,2015-09-11 09:30,11,1.46,1.46,1.46,1.46,7
ZKV15,2015-09-11 10:00,11,1.457,1.457,1.457,1.457,1
ZKV15,2015-09-11 10:30,11,1.465,1.468,1.465,1.468,13
ZKV15,2015-09-11 11:00,11,1.462,1.491,1.461,1.48,86
ZKV15,2015-09-11 11:30,11,1.476,1.479,1.476,1.479,7
ZKV15,2015-09-11 12:00,11,1.48,1.48,1.48,1.48,5
ZKV15,2015-09-11 12:30,11,1.48,1.48,1.48,1.48,33
ZKV15,2015-09-11 13:00,11,1.48,1.49,1.48,1.484,46
ZKV15,2015-09-11 13:30,11,1.494,1.494,1.492,1.492,3
ZKV15,2015-09-13 21:00,14,1.505,1.505,1.505,1.505,20
ZKV15,2015-09-14 00:00,14,1.504,1.504,1.504,1.504,1
ZKV15,2015-09-14 06:30,14,1.504,1.504,1.504,1.504,1
ZKV15,2015-09-14 08:30,14,1.496,1.496,1.495,1.495,20
ZKV15,2015-09-14 09:30,14,1.505,1.505,1.504,1.504,16
ZKV15,2015-09-14 10:00,14,1.507,1.507,1.5,1.502,7
ZKV15,2015-09-14 10:30,14,1.504,1.504,1.504,1.504,3
ZKV15,2015-09-14 11:00,14,1.505,1.505,1.501,1.501,10
ZKV15,2015-09-14 11:30,14,1.505,1.505,1.5,1.5,2
ZKV15,2015-09-14 12:00,14,1.507,1.507,1.507,1.507,8
ZKV15,2015-09-14 12:30,14,1.509,1.515,1.509,1.515,5
ZKV15,2015-09-14 13:00,14,1.517,1.517,1.51,1.51,25
ZKV15,2015-09-14 13:30,14,1.521,1.521,1.521,1.521,1
ZKV15,2015-09-14 14:30,14,1.517,1.518,1.517,1.518,6
ZKV15,2015-09-15 07:30,15,1.511,1.515,1.51,1.515,8
ZKV15,2015-09-15 08:30,15,1.512,1.514,1.504,1.504,23
ZKV15,2015-09-15 09:30,15,1.514,1.514,1.514,1.514,9
ZKV15,2015-09-15 10:00,15,1.51,1.51,1.51,1.51,18
ZKV15,2015-09-15 10:30,15,1.514,1.514,1.514,1.514,3
ZKV15,2015-09-15 11:00,15,1.508,1.508,1.507,1.507,2
ZKV15,2015-09-15 12:30,15,1.512,1.516,1.512,1.516,21
ZKV15,2015-09-15 13:00,15,1.516,1.518,1.513,1.518,14
ZKV15,2015-09-15 13:30,15,1.522,1.522,1.522,1.522,1
ZKV15,2015-09-16 05:00,16,1.518,1.518,1.518,1.518,1
ZKV15,2015-09-16 05:30,16,1.518,1.518,1.518,1.518,2
ZKV15,2015-09-16 08:30,16,1.52,1.52,1.52,1.52,10
ZKV15,2015-09-16 09:00,16,1.515,1.516,1.515,1.515,10
ZKV15,2015-09-16 09:30,16,1.521,1.521,1.515,1.516,18
ZKV15,2015-09-16 10:00,16,1.515,1.515,1.515,1.515,4
ZKV15,2015-09-16 10:30,16,1.516,1.522,1.516,1.522,6
ZKV15,2015-09-16 11:00,16,1.519,1.519,1.515,1.515,3
ZKV15,2015-09-16 11:30,16,1.519,1.519,1.519,1.519,10
ZKV15,2015-09-16 12:00,16,1.52,1.52,1.52,1.52,2
ZKV15,2015-09-16 13:00,16,1.52,1.52,1.519,1.519,25
ZKV15,2015-09-16 13:30,16,1.52,1.523,1.52,1.523,21
ZKV15,2015-09-16 15:00,16,1.525,1.525,1.525,1.525,1
ZKV15,2015-09-17 08:30,17,1.515,1.519,1.511,1.511,30
ZKV15,2015-09-17 09:00,17,1.514,1.514,1.514,1.514,11
ZKV15,2015-09-17 09:30,17,1.516,1.519,1.516,1.519,6
ZKV15,2015-09-17 10:00,17,1.519,1.519,1.515,1.515,9
ZKV15,2015-09-17 11:00,17,1.52,1.52,1.52,1.52,2
ZKV15,2015-09-17 11:30,17,1.52,1.522,1.52,1.522,7
ZKV15,2015-09-17 13:00,17,1.521,1.523,1.519,1.522,16
ZKV15,2015-09-17 13:30,17,1.522,1.522,1.522,1.522,5
ZKV15,2015-09-17 14:30,17,1.522,1.522,1.522,1.522,1
ZKV15,2015-09-18 08:30,18,1.521,1.521,1.52,1.52,9
ZKV15,2015-09-18 09:00,18,1.525,1.525,1.525,1.525,8
ZKV15,2015-09-18 09:30,18,1.523,1.524,1.523,1.524,5
ZKV15,2015-09-18 10:00,18,1.525,1.536,1.525,1.536,13
ZKV15,2015-09-18 10:30,18,1.534,1.536,1.534,1.536,3
ZKV15,2015-09-18 11:00,18,1.539,1.539,1.539,1.539,2
ZKV15,2015-09-18 11:30,18,1.538,1.538,1.538,1.538,2
ZKV15,2015-09-18 12:30,18,1.539,1.539,1.539,1.539,10
ZKV15,2015-09-18 13:00,18,1.537,1.537,1.537,1.537,3
ZKV15,2015-09-18 13:30,18,1.544,1.544,1.542,1.542,3
ZKV15,2015-09-21 09:00,21,1.563,1.567,1.563,1.567,8
ZKV15,2015-09-21 09:30,21,1.568,1.573,1.562,1.573,8
ZKV15,2015-09-21 10:00,21,1.565,1.568,1.563,1.563,19
ZKV15,2015-09-21 10:30,21,1.565,1.566,1.565,1.565,14
ZKV15,2015-09-21 11:00,21,1.566,1.569,1.566,1.569,6
ZKV15,2015-09-21 11:30,21,1.574,1.574,1.574,1.574,2
ZKV15,2015-09-21 12:30,21,1.57,1.571,1.565,1.565,6
ZKV15,2015-09-21 13:00,21,1.565,1.567,1.565,1.565,24
ZKV15,2015-09-21 13:30,21,1.569,1.57,1.569,1.57,19
ZKV15,2015-09-21 14:00,21,1.57,1.57,1.57,1.57,5
ZKV15,2015-09-21 14:30,21,1.57,1.57,1.57,1.57,12
ZKV15,2015-09-22 07:00,22,1.563,1.563,1.562,1.562,2
ZKV15,2015-09-22 08:00,22,1.558,1.559,1.55,1.55,18
ZKV15,2015-09-22 08:30,22,1.549,1.549,1.546,1.546,9
ZKV15,2015-09-22 09:00,22,1.549,1.55,1.547,1.55,4
ZKV15,2015-09-22 09:30,22,1.551,1.551,1.548,1.548,12
ZKV15,2015-09-22 10:00,22,1.555,1.565,1.555,1.565,3
ZKV15,2015-09-22 10:30,22,1.562,1.562,1.562,1.562,1
ZKV15,2015-09-22 11:00,22,1.561,1.562,1.561,1.562,3
ZKV15,2015-09-22 11:30,22,1.566,1.566,1.566,1.566,2
ZKV15,2015-09-22 12:30,22,1.556,1.556,1.555,1.555,106
ZKV15,2015-09-22 13:00,22,1.557,1.564,1.557,1.562,13
ZKV15,2015-09-22 13:30,22,1.559,1.559,1.559,1.559,1
ZKV15,2015-09-22 14:30,22,1.56,1.561,1.56,1.561,6
ZKV15,2015-09-22 15:00,22,1.559,1.559,1.559,1.559,4
ZKV15,2015-09-23 08:30,23,1.566,1.569,1.564,1.564,26
ZKV15,2015-09-23 09:00,23,1.562,1.57,1.561,1.57,41
ZKV15,2015-09-23 09:30,23,1.565,1.565,1.549,1.56,68
ZKV15,2015-09-23 10:00,23,1.558,1.558,1.556,1.556,12
ZKV15,2015-09-23 10:30,23,1.55,1.556,1.549,1.555,9
ZKV15,2015-09-23 11:00,23,1.549,1.549,1.549,1.549,1
ZKV15,2015-09-23 11:30,23,1.547,1.547,1.545,1.545,6
ZKV15,2015-09-23 12:00,23,1.543,1.543,1.541,1.541,14
ZKV15,2015-09-23 13:00,23,1.541,1.541,1.529,1.529,23
ZKV15,2015-09-24 02:30,24,1.506,1.506,1.506,1.506,4
ZKV15,2015-09-24 07:30,24,1.541,1.541,1.537,1.537,3
ZKV15,2015-09-24 08:30,24,1.534,1.534,1.534,1.534,1
ZKV15,2015-09-24 09:00,24,1.517,1.517,1.516,1.516,9
ZKV15,2015-09-24 09:30,24,1.517,1.522,1.512,1.512,8
ZKV15,2015-09-24 10:00,24,1.506,1.506,1.495,1.499,61
ZKV15,2015-09-24 10:30,24,1.5,1.5,1.495,1.495,18
ZKV15,2015-09-24 11:30,24,1.491,1.491,1.491,1.491,1
ZKV15,2015-09-24 12:30,24,1.496,1.496,1.496,1.496,1
ZKV15,2015-09-24 13:00,24,1.5,1.5,1.5,1.5,26
ZKV15,2015-09-24 13:30,24,1.5,1.507,1.5,1.507,8
ZKV15,2015-09-24 14:30,24,1.506,1.506,1.506,1.506,2
ZKV15,2015-09-25 08:00,25,1.528,1.528,1.528,1.528,2
ZKV15,2015-09-25 09:00,25,1.534,1.534,1.529,1.529,21
ZKV15,2015-09-25 10:00,25,1.527,1.527,1.527,1.527,1
ZKV15,2015-09-25 10:30,25,1.525,1.525,1.523,1.523,3
ZKV15,2015-09-25 11:30,25,1.527,1.527,1.523,1.523,19
ZKV15,2015-09-25 12:00,25,1.526,1.528,1.526,1.528,3
ZKV15,2015-09-25 12:30,25,1.528,1.53,1.528,1.53,7
ZKV15,2015-09-25 13:00,25,1.53,1.535,1.528,1.535,43
ZKV15,2015-09-25 13:30,25,1.538,1.538,1.532,1.534,5
ZKV15,2015-09-25 15:00,25,1.534,1.534,1.534,1.534,3
ZKV15,2015-09-28 08:30,28,1.535,1.535,1.535,1.535,3
ZKV15,2015-09-28 09:00,28,1.538,1.538,1.525,1.525,8
ZKV15,2015-09-28 09:30,28,1.529,1.529,1.529,1.529,1
ZKV15,2015-09-28 10:30,28,1.533,1.533,1.533,1.533,1
ZKV15,2015-09-28 12:00,28,1.535,1.535,1.535,1.535,3
ZKV15,2015-09-28 13:00,28,1.535,1.54,1.531,1.536,24
ZKV15,2015-09-28 13:30,28,1.533,1.533,1.533,1.533,5
ZKV15,2015-09-28 14:00,28,1.53,1.53,1.53,1.53,2
ZKV15,2015-09-29 02:00,29,1.545,1.545,1.545,1.545,8
ZKV15,2015-09-29 06:00,29,1.51,1.51,1.51,1.51,2
ZKV15,2015-09-29 08:00,29,1.544,1.544,1.544,1.544,2
ZKV15,2015-09-29 09:00,29,1.531,1.531,1.531,1.531,11
ZKV15,2015-09-29 10:00,29,1.531,1.531,1.531,1.531,5
ZKV15,2015-09-29 10:30,29,1.535,1.538,1.531,1.531,10
ZKV15,2015-09-29 11:00,29,1.52,1.52,1.52,1.52,1
ZKV15,2015-09-29 13:00,29,1.522,1.522,1.521,1.521,14
ZKV15,2015-09-30 08:00,30,1.53,1.53,1.53,1.53,6
ZKV15,2015-09-30 08:30,30,1.53,1.54,1.53,1.535,79
ZKV15,2015-09-30 09:30,30,1.535,1.535,1.53,1.53,6
ZKV15,2015-09-30 10:30,30,1.533,1.535,1.533,1.535,18
ZKV15,2015-09-30 11:00,30,1.525,1.545,1.525,1.545,40
ZKV15,2015-09-30 11:30,30,1.54,1.54,1.54,1.54,3
ZKV15,2015-09-30 12:00,30,1.535,1.535,1.535,1.535,2
ZKV15,2015-09-30 12:30,30,1.53,1.53,1.53,1.53,5
ZKV15,2015-09-30 13:00,30,1.535,1.535,1.535,1.535,2
ZKV15,2015-10-01 08:30,1,1.57,1.57,1.56,1.56,6
ZKV15,2015-10-01 10:30,1,1.56,1.56,1.56,1.56,5
ZKV15,2015-10-01 11:00,1,1.56,1.561,1.56,1.561,11
ZKV15,2015-10-01 13:00,1,1.581,1.581,1.58,1.58,6
ZKV15,2015-10-01 13:30,1,1.592,1.592,1.592,1.592,1
ZKV15,2015-10-01 14:30,1,1.573,1.573,1.573,1.573,1
ZKV15,2015-10-02 08:30,2,1.59,1.59,1.59,1.59,1
ZKV15,2015-10-02 09:00,2,1.589,1.589,1.589,1.589,1
ZKV15,2015-10-02 10:00,2,1.575,1.575,1.575,1.575,1
ZKV15,2015-10-02 15:30,2,1.575,1.575,1.575,1.575,8
ZKV15,2015-10-05 11:30,5,1.615,1.615,1.611,1.612,6