ZKV16,2015-11-13 13:00,13,1.441,1.441,1.441,1.441,3
ZKV16,2016-01-05 13:00,5,1.39,1.39,1.39,1.39,11
ZKV16,2016-01-06 09:30,6,1.37,1.37,1.34,1.34,47
ZKV16,2016-01-06 10:30,6,1.37,1.37,1.37,1.37,9
ZKV16,2016-01-06 11:00,6,1.386,1.386,1.386,1.386,1
ZKV16,2016-01-06 11:30,6,1.375,1.375,1.375,1.375,2
ZKV16,2016-01-06 12:00,6,1.37,1.37,1.37,1.37,2
ZKV16,2016-01-06 13:00,6,1.375,1.375,1.375,1.375,5
ZKV16,2016-01-06 14:00,6,1.37,1.37,1.37,1.37,6
ZKV16,2016-01-07 10:30,7,1.365,1.365,1.365,1.365,11
ZKV16,2016-01-08 08:00,8,1.362,1.362,1.361,1.361,4
ZKV16,2016-01-08 08:30,8,1.37,1.37,1.37,1.37,1
ZKV16,2016-01-08 09:30,8,1.378,1.383,1.378,1.383,2
ZKV16,2016-01-08 10:00,8,1.377,1.377,1.37,1.37,2
ZKV16,2016-01-08 11:00,8,1.37,1.375,1.37,1.37,41
ZKV16,2016-01-08 12:00,8,1.37,1.37,1.37,1.37,13
ZKV16,2016-01-11 11:00,11,1.363,1.363,1.36,1.36,2
ZKV16,2016-01-11 11:30,11,1.36,1.36,1.36,1.36,11
ZKV16,2016-01-12 10:00,12,1.368,1.368,1.368,1.368,1
ZKV16,2016-01-12 10:30,12,1.367,1.367,1.367,1.367,1
ZKV16,2016-01-13 09:30,13,1.36,1.36,1.36,1.36,11
ZKV16,2016-01-13 11:00,13,1.362,1.362,1.362,1.362,11
ZKV16,2016-01-14 09:00,14,1.362,1.362,1.362,1.362,11
ZKV16,2016-01-14 13:00,14,1.375,1.375,1.375,1.375,18
ZKV16,2016-01-22 09:00,22,1.398,1.398,1.398,1.398,11
ZKV16,2016-01-22 10:00,22,1.395,1.395,1.395,1.395,11
ZKV16,2016-01-22 12:30,22,1.4,1.4,1.4,1.4,11
ZKV16,2016-01-22 13:00,22,1.405,1.405,1.405,1.405,11
ZKV16,2016-01-26 12:30,26,1.41,1.41,1.405,1.405,11
ZKV16,2016-02-03 13:30,3,1.4,1.4,1.4,1.4,2
ZKV16,2016-02-04 09:00,4,1.405,1.405,1.405,1.405,11
ZKV16,2016-02-04 09:30,4,1.403,1.403,1.4,1.4,21
ZKV16,2016-02-04 10:30,4,1.4,1.4,1.4,1.4,7
ZKV16,2016-02-04 12:30,4,1.4,1.4,1.4,1.4,1
ZKV16,2016-02-05 09:30,5,1.405,1.405,1.405,1.405,22
ZKV16,2016-02-09 12:00,9,1.371,1.371,1.37,1.37,48
ZKV16,2016-02-11 09:00,11,1.36,1.36,1.36,1.36,6
ZKV16,2016-02-11 12:00,11,1.36,1.36,1.36,1.36,5
ZKV16,2016-02-16 13:00,16,1.37,1.37,1.37,1.37,1
ZKV16,2016-02-19 13:00,19,1.39,1.39,1.39,1.39,11
ZKV16,2016-02-19 13:30,19,1.39,1.39,1.39,1.39,2
ZKV16,2016-02-22 08:30,22,1.413,1.413,1.413,1.413,3
ZKV16,2016-02-22 09:00,22,1.405,1.405,1.405,1.405,5
ZKV16,2016-02-23 09:30,23,1.402,1.402,1.402,1.402,11
ZKV16,2016-02-23 10:00,23,1.401,1.401,1.401,1.401,33
ZKV16,2016-02-23 10:30,23,1.402,1.402,1.402,1.402,11
ZKV16,2016-02-23 11:00,23,1.403,1.403,1.403,1.403,22
ZKV16,2016-02-23 12:00,23,1.396,1.396,1.396,1.396,55
ZKV16,2016-02-23 12:30,23,1.396,1.396,1.396,1.396,11
ZKV16,2016-02-24 09:30,24,1.4,1.4,1.4,1.4,22
ZKV16,2016-02-24 10:00,24,1.397,1.397,1.397,1.397,11
ZKV16,2016-03-02 12:30,2,1.355,1.355,1.355,1.355,7
ZKV16,2016-03-04 09:30,4,1.368,1.368,1.368,1.368,5
ZKV16,2016-03-04 11:30,4,1.365,1.365,1.365,1.365,5
ZKV16,2016-03-04 13:00,4,1.368,1.368,1.368,1.368,5
ZKV16,2016-03-10 13:00,10,1.402,1.402,1.402,1.402,11
ZKV16,2016-03-14 12:00,14,1.422,1.423,1.422,1.423,16
ZKV16,2016-03-14 12:30,14,1.426,1.426,1.426,1.426,11
ZKV16,2016-03-17 13:00,17,1.425,1.425,1.425,1.425,8
ZKV16,2016-03-23 09:00,23,1.402,1.402,1.402,1.402,1
ZKV16,2016-03-24 11:30,24,1.42,1.42,1.42,1.42,50
ZKV16,2016-03-24 12:00,24,1.42,1.42,1.42,1.42,36
ZKV16,2016-03-24 12:30,24,1.428,1.428,1.428,1.428,7
ZKV16,2016-03-24 13:00,24,1.421,1.421,1.421,1.421,10
ZKV16,2016-03-24 14:00,24,1.425,1.425,1.425,1.425,1
ZKV16,2016-03-29 13:00,29,1.435,1.435,1.435,1.435,5
ZKV16,2016-04-01 12:30,1,1.406,1.406,1.406,1.406,7
ZKV16,2016-04-07 09:00,7,1.419,1.419,1.419,1.419,1
ZKV16,2016-04-07 13:00,7,1.442,1.442,1.442,1.442,7
ZKV16,2016-04-12 10:00,12,1.45,1.45,1.45,1.45,18
ZKV16,2016-04-12 11:00,12,1.445,1.445,1.445,1.445,24
ZKV16,2016-04-12 13:00,12,1.442,1.442,1.442,1.442,5
ZKV16,2016-04-12 13:30,12,1.442,1.442,1.442,1.442,5
ZKV16,2016-04-20 13:00,20,1.496,1.501,1.496,1.501,5
ZKV16,2016-04-27 14:00,27,1.481,1.481,1.481,1.481,14
ZKV16,2016-04-27 15:30,27,1.481,1.481,1.481,1.481,2
ZKV16,2016-05-03 11:30,3,1.463,1.463,1.463,1.463,20
ZKV16,2016-05-04 10:30,4,1.46,1.46,1.46,1.46,10
ZKV16,2016-05-04 12:00,4,1.458,1.458,1.458,1.458,20
ZKV16,2016-05-04 13:00,4,1.458,1.458,1.458,1.458,10
ZKV16,2016-05-06 14:30,6,1.464,1.464,1.464,1.464,1
ZKV16,2016-05-23 13:00,23,1.558,1.558,1.558,1.558,16
ZKV16,2016-05-23 14:00,23,1.558,1.558,1.558,1.558,4
ZKV16,2016-05-27 13:00,27,1.579,1.579,1.579,1.579,5
ZKV16,2016-06-01 11:30,1,1.573,1.573,1.573,1.573,10
ZKV16,2016-06-03 11:00,3,1.602,1.604,1.602,1.604,21
ZKV16,2016-06-07 13:00,7,1.63,1.63,1.63,1.63,2
ZKV16,2016-06-08 09:30,8,1.641,1.641,1.641,1.641,1
ZKV16,2016-06-08 13:00,8,1.63,1.63,1.63,1.63,50
ZKV16,2016-06-13 12:30,13,1.626,1.626,1.626,1.626,5
ZKV16,2016-06-21 12:30,21,1.515,1.515,1.515,1.515,7
ZKV16,2016-06-23 10:00,23,1.521,1.521,1.521,1.521,1
ZKV16,2016-06-27 08:30,27,1.556,1.556,1.556,1.556,1
ZKV16,2016-06-28 08:00,28,1.583,1.583,1.583,1.583,5
ZKV16,2016-06-28 10:00,28,1.57,1.57,1.57,1.57,5
ZKV16,2016-06-28 10:30,28,1.565,1.565,1.565,1.565,20
ZKV16,2016-06-28 11:00,28,1.56,1.56,1.56,1.56,2
ZKV16,2016-06-28 11:30,28,1.557,1.557,1.555,1.555,20
ZKV16,2016-06-29 15:00,29,1.555,1.555,1.555,1.555,1
ZKV16,2016-06-30 11:00,30,1.536,1.536,1.536,1.536,2
ZKV16,2016-07-01 13:00,1,1.545,1.545,1.545,1.545,2
ZKV16,2016-07-07 12:30,7,1.495,1.495,1.495,1.495,1
ZKV16,2016-07-08 09:30,8,1.514,1.514,1.514,1.514,1
ZKV16,2016-07-12 06:00,12,1.507,1.507,1.507,1.507,5
ZKV16,2016-07-13 07:30,13,1.555,1.555,1.545,1.545,28
ZKV16,2016-07-13 08:30,13,1.545,1.545,1.544,1.544,11
ZKV16,2016-07-13 11:00,13,1.537,1.537,1.537,1.537,2
ZKV16,2016-07-14 08:30,14,1.55,1.55,1.55,1.55,5
ZKV16,2016-07-14 09:00,14,1.545,1.545,1.545,1.545,10
ZKV16,2016-07-14 11:30,14,1.535,1.535,1.535,1.535,5
ZKV16,2016-07-18 10:30,18,1.516,1.516,1.516,1.516,1
ZKV16,2016-07-20 08:00,20,1.48,1.48,1.48,1.48,1
ZKV16,2016-07-20 09:00,20,1.47,1.47,1.47,1.47,1
ZKV16,2016-07-20 10:30,20,1.44,1.44,1.44,1.44,2
ZKV16,2016-07-20 12:00,20,1.428,1.433,1.428,1.432,3
ZKV16,2016-07-20 12:30,20,1.432,1.432,1.43,1.43,4
ZKV16,2016-07-21 08:30,21,1.431,1.431,1.431,1.431,1
ZKV16,2016-07-22 08:30,22,1.406,1.406,1.406,1.406,19
ZKV16,2016-07-22 10:30,22,1.428,1.428,1.428,1.428,1
ZKV16,2016-07-22 11:00,22,1.421,1.421,1.421,1.421,1
ZKV16,2016-07-22 11:30,22,1.423,1.423,1.423,1.423,1
ZKV16,2016-07-22 13:00,22,1.432,1.432,1.432,1.432,1
ZKV16,2016-07-25 08:30,25,1.431,1.433,1.431,1.433,16
ZKV16,2016-07-25 09:00,25,1.433,1.433,1.43,1.43,28
ZKV16,2016-07-25 10:30,25,1.439,1.439,1.439,1.439,1
ZKV16,2016-07-25 11:00,25,1.442,1.442,1.442,1.442,8
ZKV16,2016-07-25 13:00,25,1.447,1.447,1.447,1.447,13
ZKV16,2016-07-25 15:00,25,1.447,1.447,1.447,1.447,10
ZKV16,2016-07-26 08:30,26,1.447,1.447,1.447,1.447,76
ZKV16,2016-07-26 09:00,26,1.446,1.446,1.446,1.446,3
ZKV16,2016-07-26 09:30,26,1.445,1.445,1.444,1.444,35
ZKV16,2016-07-26 10:00,26,1.448,1.448,1.448,1.448,4
ZKV16,2016-07-26 11:30,26,1.443,1.443,1.443,1.443,13
ZKV16,2016-07-26 12:00,26,1.44,1.44,1.433,1.433,36
ZKV16,2016-07-26 13:00,26,1.435,1.436,1.435,1.436,8
ZKV16,2016-07-27 10:30,27,1.438,1.438,1.438,1.438,10
ZKV16,2016-07-27 11:30,27,1.429,1.429,1.429,1.429,10
ZKV16,2016-07-27 13:00,27,1.418,1.418,1.418,1.418,1
ZKV16,2016-07-28 12:30,28,1.405,1.405,1.405,1.405,2
ZKV16,2016-07-29 11:30,29,1.402,1.402,1.402,1.402,10
ZKV16,2016-07-29 12:00,29,1.402,1.402,1.402,1.402,30
ZKV16,2016-07-29 13:00,29,1.405,1.405,1.402,1.402,30
ZKV16,2016-07-29 14:30,29,1.405,1.405,1.405,1.405,1
ZKV16,2016-08-01 08:30,1,1.39,1.39,1.39,1.39,1
ZKV16,2016-08-01 09:00,1,1.386,1.386,1.386,1.386,1
ZKV16,2016-08-01 09:30,1,1.389,1.389,1.389,1.389,2
ZKV16,2016-08-01 10:00,1,1.393,1.393,1.393,1.393,2
ZKV16,2016-08-01 13:00,1,1.384,1.384,1.38,1.38,4
ZKV16,2016-08-02 08:30,2,1.38,1.38,1.38,1.38,1
ZKV16,2016-08-02 09:30,2,1.366,1.366,1.365,1.365,2
ZKV16,2016-08-02 12:00,2,1.355,1.355,1.355,1.355,1
ZKV16,2016-08-02 13:00,2,1.355,1.361,1.355,1.36,29
ZKV16,2016-08-02 13:30,2,1.363,1.363,1.36,1.361,9
ZKV16,2016-08-02 14:00,2,1.36,1.36,1.36,1.36,5
ZKV16,2016-08-03 09:30,3,1.375,1.375,1.375,1.375,1
ZKV16,2016-08-03 13:00,3,1.362,1.364,1.362,1.364,2
ZKV16,2016-08-04 08:30,4,1.372,1.372,1.372,1.372,2
ZKV16,2016-08-04 09:00,4,1.372,1.372,1.37,1.37,3
ZKV16,2016-08-04 11:30,4,1.394,1.394,1.394,1.394,1
ZKV16,2016-08-04 12:00,4,1.39,1.39,1.39,1.39,8
ZKV16,2016-08-04 12:30,4,1.39,1.39,1.387,1.387,22
ZKV16,2016-08-04 13:00,4,1.39,1.39,1.39,1.39,2
ZKV16,2016-08-04 14:00,4,1.389,1.389,1.389,1.389,2
ZKV16,2016-08-05 08:00,5,1.405,1.405,1.405,1.405,4
ZKV16,2016-08-05 12:00,5,1.404,1.404,1.404,1.404,1
ZKV16,2016-08-05 13:00,5,1.402,1.402,1.402,1.402,1
ZKV16,2016-08-07 20:30,8,1.396,1.396,1.396,1.396,1
ZKV16,2016-08-08 08:30,8,1.403,1.403,1.403,1.403,1
ZKV16,2016-08-09 09:30,9,1.418,1.418,1.418,1.418,5
ZKV16,2016-08-09 12:00,9,1.415,1.415,1.415,1.415,4
ZKV16,2016-08-09 12:30,9,1.414,1.414,1.414,1.414,2
ZKV16,2016-08-09 13:00,9,1.414,1.417,1.414,1.417,3
ZKV16,2016-08-10 10:00,10,1.403,1.403,1.403,1.403,1
ZKV16,2016-08-10 10:30,10,1.405,1.405,1.405,1.405,2
ZKV16,2016-08-10 11:00,10,1.41,1.41,1.41,1.41,2
ZKV16,2016-08-10 13:00,10,1.409,1.409,1.407,1.408,9
ZKV16,2016-08-10 14:00,10,1.407,1.407,1.407,1.407,1
ZKV16,2016-08-11 11:00,11,1.409,1.409,1.409,1.409,1
ZKV16,2016-08-11 12:30,11,1.412,1.412,1.412,1.412,5
ZKV16,2016-08-11 13:00,11,1.409,1.409,1.407,1.407,7
ZKV16,2016-08-12 11:00,12,1.39,1.39,1.39,1.39,15
ZKV16,2016-08-12 12:00,12,1.393,1.393,1.393,1.393,1
ZKV16,2016-08-12 13:00,12,1.402,1.402,1.402,1.402,3
ZKV16,2016-08-15 07:00,15,1.413,1.413,1.413,1.413,1
ZKV16,2016-08-15 08:00,15,1.417,1.417,1.417,1.417,1
ZKV16,2016-08-15 08:30,15,1.423,1.431,1.422,1.431,108
ZKV16,2016-08-15 09:00,15,1.428,1.429,1.428,1.429,25
ZKV16,2016-08-15 09:30,15,1.431,1.431,1.425,1.425,25
ZKV16,2016-08-15 10:00,15,1.426,1.426,1.426,1.426,5
ZKV16,2016-08-15 12:00,15,1.425,1.426,1.425,1.426,11
ZKV16,2016-08-16 07:30,16,1.446,1.446,1.446,1.446,2
ZKV16,2016-08-16 08:00,16,1.44,1.44,1.44,1.44,5
ZKV16,2016-08-16 08:30,16,1.434,1.434,1.434,1.434,1
ZKV16,2016-08-16 09:00,16,1.431,1.432,1.431,1.432,11
ZKV16,2016-08-16 09:30,16,1.44,1.44,1.44,1.44,18
ZKV16,2016-08-16 10:30,16,1.443,1.443,1.443,1.443,15
ZKV16,2016-08-16 11:00,16,1.441,1.441,1.441,1.441,1
ZKV16,2016-08-16 12:30,16,1.441,1.441,1.441,1.441,1
ZKV16,2016-08-16 13:00,16,1.44,1.441,1.44,1.441,4
ZKV16,2016-08-16 17:00,17,1.462,1.462,1.462,1.462,2
ZKV16,2016-08-17 09:00,17,1.445,1.445,1.445,1.445,1
ZKV16,2016-08-17 09:30,17,1.445,1.445,1.44,1.441,35
ZKV16,2016-08-17 10:00,17,1.437,1.437,1.43,1.43,38
ZKV16,2016-08-17 10:30,17,1.43,1.43,1.427,1.427,16
ZKV16,2016-08-17 11:00,17,1.43,1.43,1.43,1.43,13
ZKV16,2016-08-17 12:30,17,1.426,1.426,1.426,1.426,1
ZKV16,2016-08-17 13:00,17,1.428,1.43,1.428,1.43,19
ZKV16,2016-08-17 15:00,17,1.43,1.43,1.43,1.43,2
ZKV16,2016-08-18 08:30,18,1.425,1.425,1.425,1.425,7
ZKV16,2016-08-18 09:00,18,1.435,1.435,1.431,1.431,8
ZKV16,2016-08-18 10:00,18,1.434,1.434,1.434,1.434,7
ZKV16,2016-08-18 12:00,18,1.438,1.438,1.438,1.438,1
ZKV16,2016-08-18 12:30,18,1.444,1.448,1.444,1.448,7
ZKV16,2016-08-18 13:00,18,1.45,1.456,1.445,1.456,17
ZKV16,2016-08-18 13:30,18,1.459,1.459,1.459,1.459,3
ZKV16,2016-08-19 08:00,19,1.46,1.46,1.46,1.46,1
ZKV16,2016-08-19 08:30,19,1.468,1.473,1.467,1.467,18
ZKV16,2016-08-19 09:00,19,1.47,1.47,1.47,1.47,4
ZKV16,2016-08-19 09:30,19,1.473,1.473,1.473,1.473,4
ZKV16,2016-08-19 10:00,19,1.478,1.478,1.473,1.473,12
ZKV16,2016-08-19 10:30,19,1.473,1.473,1.473,1.473,10
ZKV16,2016-08-19 11:30,19,1.476,1.476,1.476,1.476,3
ZKV16,2016-08-19 12:00,19,1.473,1.473,1.471,1.471,10
ZKV16,2016-08-19 12:30,19,1.47,1.47,1.47,1.47,1
ZKV16,2016-08-19 13:00,19,1.473,1.473,1.473,1.473,3
ZKV16,2016-08-19 15:30,19,1.479,1.479,1.479,1.479,5
ZKV16,2016-08-22 09:00,22,1.476,1.476,1.476,1.476,2
ZKV16,2016-08-22 09:30,22,1.476,1.476,1.474,1.474,13
ZKV16,2016-08-22 11:00,22,1.468,1.468,1.468,1.468,2
ZKV16,2016-08-22 13:00,22,1.471,1.471,1.471,1.471,7
ZKV16,2016-08-22 14:30,22,1.473,1.475,1.473,1.475,11
ZKV16,2016-08-22 15:00,22,1.473,1.473,1.473,1.473,5
ZKV16,2016-08-23 08:30,23,1.46,1.46,1.458,1.458,2
ZKV16,2016-08-23 09:00,23,1.46,1.46,1.453,1.453,7
ZKV16,2016-08-23 09:30,23,1.456,1.456,1.456,1.456,1
ZKV16,2016-08-23 10:30,23,1.453,1.453,1.453,1.453,1
ZKV16,2016-08-23 11:00,23,1.457,1.459,1.457,1.459,5
ZKV16,2016-08-23 11:30,23,1.458,1.458,1.458,1.458,5
ZKV16,2016-08-23 12:00,23,1.457,1.457,1.454,1.457,18
ZKV16,2016-08-23 12:30,23,1.454,1.454,1.454,1.454,1
ZKV16,2016-08-23 13:00,23,1.455,1.457,1.454,1.456,17
ZKV16,2016-08-24 08:30,24,1.455,1.456,1.455,1.455,17
ZKV16,2016-08-24 09:00,24,1.454,1.463,1.454,1.462,32
ZKV16,2016-08-24 09:30,24,1.45,1.455,1.447,1.455,84
ZKV16,2016-08-24 10:00,24,1.456,1.456,1.452,1.452,12
ZKV16,2016-08-24 10:30,24,1.45,1.45,1.446,1.446,31
ZKV16,2016-08-24 11:00,24,1.447,1.447,1.447,1.447,1
ZKV16,2016-08-24 11:30,24,1.446,1.45,1.446,1.45,20
ZKV16,2016-08-24 12:30,24,1.448,1.448,1.445,1.445,19
ZKV16,2016-08-24 13:00,24,1.445,1.447,1.444,1.445,34
ZKV16,2016-08-24 13:30,24,1.445,1.445,1.445,1.445,3
ZKV16,2016-08-25 09:00,25,1.447,1.447,1.44,1.44,23
ZKV16,2016-08-25 09:30,25,1.44,1.444,1.44,1.44,42
ZKV16,2016-08-25 10:00,25,1.438,1.438,1.437,1.437,9
ZKV16,2016-08-25 10:30,25,1.439,1.44,1.436,1.436,11
ZKV16,2016-08-25 11:30,25,1.435,1.435,1.435,1.435,1
ZKV16,2016-08-25 12:00,25,1.433,1.433,1.433,1.433,1
ZKV16,2016-08-25 13:00,25,1.435,1.439,1.433,1.439,22
ZKV16,2016-08-25 13:30,25,1.44,1.44,1.44,1.44,3
ZKV16,2016-08-25 21:00,26,1.435,1.435,1.435,1.435,1
ZKV16,2016-08-26 08:30,26,1.45,1.45,1.448,1.448,13
ZKV16,2016-08-26 09:00,26,1.444,1.448,1.444,1.448,18
ZKV16,2016-08-26 09:30,26,1.444,1.444,1.443,1.443,2
ZKV16,2016-08-26 10:00,26,1.441,1.441,1.441,1.441,1
ZKV16,2016-08-26 10:30,26,1.435,1.436,1.432,1.432,11
ZKV16,2016-08-26 11:00,26,1.43,1.43,1.43,1.43,6
ZKV16,2016-08-26 12:00,26,1.433,1.433,1.433,1.433,2
ZKV16,2016-08-26 12:30,26,1.432,1.434,1.432,1.433,18
ZKV16,2016-08-26 13:00,26,1.434,1.434,1.423,1.425,80
ZKV16,2016-08-26 15:30,26,1.437,1.439,1.437,1.439,10
ZKV16,2016-08-29 08:30,29,1.426,1.426,1.423,1.423,31
ZKV16,2016-08-29 09:00,29,1.427,1.434,1.427,1.427,65
ZKV16,2016-08-29 09:30,29,1.432,1.432,1.427,1.431,33
ZKV16,2016-08-29 10:00,29,1.433,1.433,1.43,1.43,73
ZKV16,2016-08-29 10:30,29,1.428,1.428,1.424,1.424,5
ZKV16,2016-08-29 11:30,29,1.428,1.428,1.428,1.428,27
ZKV16,2016-08-29 12:00,29,1.427,1.428,1.425,1.425,38
ZKV16,2016-08-29 12:30,29,1.426,1.426,1.423,1.425,43
ZKV16,2016-08-29 13:00,29,1.423,1.424,1.419,1.424,32
ZKV16,2016-08-29 13:30,29,1.424,1.424,1.424,1.424,13
ZKV16,2016-08-29 14:30,29,1.423,1.426,1.423,1.426,11
ZKV16,2016-08-30 08:00,30,1.443,1.443,1.443,1.443,1
ZKV16,2016-08-30 08:30,30,1.43,1.432,1.43,1.432,23
ZKV16,2016-08-30 09:30,30,1.424,1.424,1.416,1.42,44
ZKV16,2016-08-30 10:00,30,1.419,1.419,1.416,1.416,4
ZKV16,2016-08-30 10:30,30,1.416,1.416,1.415,1.415,4
ZKV16,2016-08-30 11:00,30,1.417,1.417,1.416,1.416,9
ZKV16,2016-08-30 11:30,30,1.419,1.419,1.419,1.419,1
ZKV16,2016-08-30 12:00,30,1.421,1.421,1.417,1.417,9
ZKV16,2016-08-30 12:30,30,1.416,1.416,1.416,1.416,12
ZKV16,2016-08-30 13:00,30,1.416,1.416,1.411,1.412,23
ZKV16,2016-08-30 13:30,30,1.415,1.415,1.415,1.415,1
ZKV16,2016-08-30 15:00,30,1.412,1.412,1.412,1.412,2
ZKV16,2016-08-30 15:30,30,1.412,1.412,1.412,1.412,3
ZKV16,2016-08-31 08:30,31,1.413,1.416,1.413,1.416,2
ZKV16,2016-08-31 09:00,31,1.422,1.422,1.422,1.422,1
ZKV16,2016-08-31 09:30,31,1.406,1.406,1.404,1.404,5
ZKV16,2016-08-31 10:00,31,1.39,1.39,1.39,1.39,1
ZKV16,2016-08-31 10:30,31,1.391,1.403,1.391,1.395,23
ZKV16,2016-08-31 11:00,31,1.409,1.409,1.398,1.398,21
ZKV16,2016-08-31 12:30,31,1.404,1.409,1.398,1.409,30
ZKV16,2016-08-31 13:00,31,1.404,1.404,1.4,1.403,18
ZKV16,2016-08-31 14:30,31,1.405,1.407,1.405,1.406,10
ZKV16,2016-08-31 15:00,31,1.406,1.406,1.406,1.406,5
ZKV16,2016-08-31 20:30,1,1.406,1.406,1.406,1.406,1
ZKV16,2016-09-01 08:30,1,1.415,1.426,1.415,1.425,122
ZKV16,2016-09-01 09:00,1,1.422,1.428,1.422,1.428,48
ZKV16,2016-09-01 09:30,1,1.424,1.431,1.424,1.431,8
ZKV16,2016-09-01 10:00,1,1.43,1.431,1.43,1.43,3
ZKV16,2016-09-01 10:30,1,1.434,1.434,1.434,1.434,5
ZKV16,2016-09-01 11:30,1,1.438,1.438,1.431,1.435,7
ZKV16,2016-09-01 12:00,1,1.427,1.428,1.427,1.428,11
ZKV16,2016-09-01 13:00,1,1.426,1.43,1.426,1.429,21
ZKV16,2016-09-01 13:30,1,1.432,1.432,1.427,1.427,2
ZKV16,2016-09-01 14:00,1,1.426,1.426,1.426,1.426,1
ZKV16,2016-09-02 01:30,2,1.445,1.445,1.445,1.445,1
ZKV16,2016-09-02 06:30,2,1.444,1.447,1.444,1.447,2
ZKV16,2016-09-02 08:00,2,1.444,1.448,1.443,1.448,4
ZKV16,2016-09-02 08:30,2,1.447,1.447,1.443,1.443,5
ZKV16,2016-09-02 09:00,2,1.445,1.45,1.444,1.444,23
ZKV16,2016-09-02 09:30,2,1.45,1.456,1.45,1.452,104
ZKV16,2016-09-02 10:00,2,1.45,1.45,1.446,1.447,13
ZKV16,2016-09-02 10:30,2,1.45,1.45,1.446,1.446,37
ZKV16,2016-09-02 11:00,2,1.445,1.445,1.44,1.442,67
ZKV16,2016-09-02 11:30,2,1.443,1.443,1.443,1.443,1
ZKV16,2016-09-02 12:00,2,1.444,1.444,1.442,1.442,33
ZKV16,2016-09-02 12:30,2,1.441,1.445,1.441,1.445,15
ZKV16,2016-09-02 13:00,2,1.446,1.446,1.445,1.446,36
ZKV16,2016-09-02 13:30,2,1.445,1.445,1.444,1.444,3
ZKV16,2016-09-06 08:30,6,1.459,1.459,1.445,1.445,2
ZKV16,2016-09-06 09:00,6,1.45,1.45,1.445,1.445,5
ZKV16,2016-09-06 09:30,6,1.441,1.441,1.441,1.441,1
ZKV16,2016-09-06 10:00,6,1.438,1.439,1.436,1.439,70
ZKV16,2016-09-06 10:30,6,1.438,1.443,1.437,1.437,29
ZKV16,2016-09-06 11:00,6,1.435,1.435,1.435,1.435,5
ZKV16,2016-09-06 12:30,6,1.436,1.437,1.436,1.437,3
ZKV16,2016-09-06 13:00,6,1.44,1.443,1.438,1.439,35
ZKV16,2016-09-07 08:00,7,1.45,1.45,1.45,1.45,3
ZKV16,2016-09-07 08:30,7,1.45,1.46,1.445,1.46,26
ZKV16,2016-09-07 09:00,7,1.446,1.447,1.446,1.446,4
ZKV16,2016-09-07 09:30,7,1.446,1.447,1.446,1.447,13
ZKV16,2016-09-07 10:00,7,1.44,1.44,1.437,1.44,6
ZKV16,2016-09-07 10:30,7,1.442,1.442,1.441,1.441,2
ZKV16,2016-09-07 11:30,7,1.44,1.44,1.433,1.433,16
ZKV16,2016-09-07 12:30,7,1.438,1.438,1.437,1.437,12
ZKV16,2016-09-07 13:00,7,1.436,1.436,1.428,1.436,52
ZKV16,2016-09-08 08:30,8,1.437,1.44,1.431,1.44,6
ZKV16,2016-09-08 09:00,8,1.434,1.434,1.431,1.431,4
ZKV16,2016-09-08 09:30,8,1.433,1.433,1.433,1.433,3
ZKV16,2016-09-08 10:00,8,1.441,1.451,1.44,1.445,108
ZKV16,2016-09-08 11:00,8,1.45,1.45,1.447,1.448,8
ZKV16,2016-09-08 11:30,8,1.446,1.446,1.445,1.445,26
ZKV16,2016-09-08 12:00,8,1.446,1.45,1.446,1.448,25
ZKV16,2016-09-08 12:30,8,1.45,1.45,1.45,1.45,1
ZKV16,2016-09-08 13:00,8,1.457,1.457,1.451,1.455,38
ZKV16,2016-09-08 14:30,8,1.46,1.46,1.46,1.46,2
ZKV16,2016-09-08 15:00,8,1.46,1.46,1.46,1.46,11
ZKV16,2016-09-08 15:30,8,1.456,1.46,1.456,1.46,2
ZKV16,2016-09-09 07:30,9,1.456,1.456,1.453,1.453,4
ZKV16,2016-09-09 08:30,9,1.445,1.445,1.445,1.445,1
ZKV16,2016-09-09 09:00,9,1.446,1.453,1.445,1.453,3
ZKV16,2016-09-09 09:30,9,1.464,1.465,1.464,1.465,6
ZKV16,2016-09-09 10:00,9,1.469,1.469,1.465,1.469,16
ZKV16,2016-09-09 10:30,9,1.473,1.474,1.473,1.473,11
ZKV16,2016-09-09 11:00,9,1.474,1.474,1.474,1.474,1
ZKV16,2016-09-09 11:30,9,1.474,1.474,1.474,1.474,11
ZKV16,2016-09-09 12:00,9,1.493,1.493,1.478,1.478,11
ZKV16,2016-09-09 12:30,9,1.49,1.491,1.49,1.491,20
ZKV16,2016-09-09 13:00,9,1.487,1.49,1.484,1.49,13
ZKV16,2016-09-09 13:30,9,1.49,1.49,1.49,1.49,1
ZKV16,2016-09-09 15:00,9,1.485,1.485,1.485,1.485,1
ZKV16,2016-09-12 08:30,12,1.492,1.497,1.492,1.497,8
ZKV16,2016-09-12 09:00,12,1.503,1.509,1.503,1.505,24
ZKV16,2016-09-12 09:30,12,1.505,1.507,1.503,1.507,13
ZKV16,2016-09-12 10:00,12,1.507,1.51,1.504,1.51,24
ZKV16,2016-09-12 10:30,12,1.509,1.535,1.507,1.535,7
ZKV16,2016-09-12 11:00,12,1.511,1.519,1.506,1.515,35
ZKV16,2016-09-12 11:30,12,1.525,1.525,1.512,1.515,29
ZKV16,2016-09-12 12:00,12,1.518,1.518,1.517,1.517,4
ZKV16,2016-09-12 12:30,12,1.517,1.526,1.517,1.517,23
ZKV16,2016-09-12 13:00,12,1.521,1.526,1.518,1.526,25
ZKV16,2016-09-12 13:30,12,1.523,1.523,1.523,1.523,2
ZKV16,2016-09-13 08:30,13,1.509,1.513,1.5,1.505,53
ZKV16,2016-09-13 09:00,13,1.509,1.511,1.506,1.51,51
ZKV16,2016-09-13 09:30,13,1.508,1.513,1.507,1.511,12
ZKV16,2016-09-13 10:00,13,1.515,1.52,1.515,1.52,37
ZKV16,2016-09-13 10:30,13,1.525,1.525,1.52,1.52,20
ZKV16,2016-09-13 11:00,13,1.517,1.517,1.512,1.512,3
ZKV16,2016-09-13 11:30,13,1.516,1.518,1.51,1.51,11
ZKV16,2016-09-13 12:00,13,1.515,1.515,1.515,1.515,5
ZKV16,2016-09-13 12:30,13,1.512,1.512,1.512,1.512,3
ZKV16,2016-09-13 13:00,13,1.507,1.51,1.505,1.51,53
ZKV16,2016-09-13 13:30,13,1.508,1.508,1.508,1.508,1
ZKV16,2016-09-13 14:00,13,1.505,1.505,1.502,1.502,36
ZKV16,2016-09-14 07:00,14,1.506,1.506,1.506,1.506,4
ZKV16,2016-09-14 08:00,14,1.502,1.502,1.502,1.502,5
ZKV16,2016-09-14 08:30,14,1.496,1.496,1.489,1.489,31
ZKV16,2016-09-14 09:00,14,1.497,1.499,1.494,1.497,39
ZKV16,2016-09-14 09:30,14,1.507,1.517,1.507,1.508,82
ZKV16,2016-09-14 10:00,14,1.514,1.515,1.503,1.515,6
ZKV16,2016-09-14 10:30,14,1.51,1.51,1.51,1.51,1
ZKV16,2016-09-14 11:30,14,1.514,1.514,1.514,1.514,1
ZKV16,2016-09-14 12:30,14,1.509,1.509,1.506,1.506,3
ZKV16,2016-09-14 13:00,14,1.507,1.507,1.505,1.505,85
ZKV16,2016-09-14 13:30,14,1.503,1.503,1.503,1.503,1
ZKV16,2016-09-14 14:00,14,1.502,1.502,1.502,1.502,10
ZKV16,2016-09-14 15:00,14,1.498,1.498,1.498,1.498,4
ZKV16,2016-09-15 05:30,15,1.507,1.507,1.507,1.507,2
ZKV16,2016-09-15 08:30,15,1.507,1.507,1.485,1.485,5
ZKV16,2016-09-15 09:00,15,1.494,1.501,1.49,1.49,50
ZKV16,2016-09-15 09:30,15,1.487,1.5,1.487,1.497,37
ZKV16,2016-09-15 10:00,15,1.5,1.501,1.499,1.499,55
ZKV16,2016-09-15 10:30,15,1.5,1.5,1.494,1.494,56
ZKV16,2016-09-15 11:00,15,1.499,1.499,1.484,1.484,8
ZKV16,2016-09-15 11:30,15,1.494,1.494,1.487,1.49,5
ZKV16,2016-09-15 12:00,15,1.49,1.491,1.49,1.49,41
ZKV16,2016-09-15 12:30,15,1.491,1.496,1.491,1.496,31
ZKV16,2016-09-15 13:00,15,1.5,1.5,1.494,1.495,84
ZKV16,2016-09-15 13:30,15,1.495,1.497,1.494,1.497,7
ZKV16,2016-09-15 15:30,15,1.495,1.495,1.495,1.495,1
ZKV16,2016-09-16 08:00,16,1.484,1.495,1.484,1.495,18
ZKV16,2016-09-16 08:30,16,1.495,1.508,1.494,1.507,36
ZKV16,2016-09-16 09:00,16,1.507,1.51,1.501,1.501,55
ZKV16,2016-09-16 09:30,16,1.502,1.503,1.499,1.499,4
ZKV16,2016-09-16 10:00,16,1.508,1.515,1.505,1.515,38
ZKV16,2016-09-16 10:30,16,1.509,1.511,1.509,1.511,9
ZKV16,2016-09-16 11:00,16,1.513,1.513,1.508,1.508,3
ZKV16,2016-09-16 11:30,16,1.512,1.512,1.512,1.512,1
ZKV16,2016-09-16 12:00,16,1.504,1.504,1.504,1.504,10
ZKV16,2016-09-16 12:30,16,1.507,1.508,1.505,1.505,6
ZKV16,2016-09-16 13:00,16,1.511,1.511,1.503,1.503,43
ZKV16,2016-09-19 08:00,19,1.503,1.503,1.503,1.503,1
ZKV16,2016-09-19 08:30,19,1.5,1.5,1.475,1.475,16
ZKV16,2016-09-19 09:00,19,1.487,1.489,1.478,1.488,40
ZKV16,2016-09-19 09:30,19,1.482,1.482,1.476,1.481,11
ZKV16,2016-09-19 11:00,19,1.485,1.485,1.476,1.478,41
ZKV16,2016-09-19 12:00,19,1.484,1.488,1.484,1.488,13
ZKV16,2016-09-19 12:30,19,1.489,1.49,1.489,1.49,15
ZKV16,2016-09-19 13:00,19,1.494,1.498,1.492,1.492,47
ZKV16,2016-09-20 06:30,20,1.504,1.504,1.504,1.504,3
ZKV16,2016-09-20 08:00,20,1.49,1.49,1.49,1.49,2
ZKV16,2016-09-20 08:30,20,1.488,1.488,1.488,1.488,2
ZKV16,2016-09-20 09:00,20,1.492,1.492,1.492,1.492,35
ZKV16,2016-09-20 09:30,20,1.492,1.495,1.492,1.495,2
ZKV16,2016-09-20 10:00,20,1.495,1.495,1.495,1.495,1
ZKV16,2016-09-20 10:30,20,1.486,1.486,1.477,1.477,12
ZKV16,2016-09-20 11:00,20,1.472,1.483,1.472,1.48,9
ZKV16,2016-09-20 11:30,20,1.484,1.484,1.484,1.484,1
ZKV16,2016-09-20 12:30,20,1.481,1.481,1.48,1.481,17
ZKV16,2016-09-20 13:00,20,1.482,1.483,1.478,1.482,47
ZKV16,2016-09-20 14:30,20,1.479,1.479,1.479,1.479,5
ZKV16,2016-09-21 08:00,21,1.474,1.477,1.474,1.477,18
ZKV16,2016-09-21 08:30,21,1.481,1.481,1.481,1.481,1
ZKV16,2016-09-21 09:00,21,1.485,1.492,1.485,1.49,11
ZKV16,2016-09-21 09:30,21,1.495,1.505,1.491,1.498,75
ZKV16,2016-09-21 10:00,21,1.504,1.504,1.504,1.504,5
ZKV16,2016-09-21 10:30,21,1.507,1.51,1.507,1.51,5
ZKV16,2016-09-21 11:00,21,1.505,1.505,1.505,1.505,2
ZKV16,2016-09-21 12:00,21,1.51,1.51,1.51,1.51,1
ZKV16,2016-09-21 12:30,21,1.513,1.513,1.509,1.513,6
ZKV16,2016-09-21 13:00,21,1.516,1.525,1.516,1.525,7
ZKV16,2016-09-22 07:30,22,1.532,1.532,1.531,1.532,4
ZKV16,2016-09-22 08:00,22,1.532,1.541,1.532,1.532,25
ZKV16,2016-09-22 08:30,22,1.536,1.536,1.521,1.522,31
ZKV16,2016-09-22 09:00,22,1.525,1.525,1.525,1.525,7
ZKV16,2016-09-22 09:30,22,1.525,1.53,1.525,1.53,24
ZKV16,2016-09-22 11:30,22,1.538,1.538,1.53,1.53,4
ZKV16,2016-09-22 12:30,22,1.535,1.535,1.535,1.535,1
ZKV16,2016-09-22 13:00,22,1.537,1.539,1.535,1.539,8
ZKV16,2016-09-22 13:30,22,1.544,1.544,1.544,1.544,1
ZKV16,2016-09-23 08:30,23,1.541,1.543,1.541,1.543,7
ZKV16,2016-09-23 09:00,23,1.549,1.562,1.547,1.562,26
ZKV16,2016-09-23 09:30,23,1.552,1.56,1.552,1.558,60
ZKV16,2016-09-23 10:00,23,1.552,1.552,1.548,1.548,45
ZKV16,2016-09-23 10:30,23,1.546,1.546,1.546,1.546,1
ZKV16,2016-09-23 11:00,23,1.549,1.55,1.549,1.55,10
ZKV16,2016-09-23 11:30,23,1.548,1.548,1.548,1.548,1
ZKV16,2016-09-23 12:00,23,1.54,1.54,1.54,1.54,1
ZKV16,2016-09-23 13:00,23,1.547,1.547,1.545,1.545,8
ZKV16,2016-09-23 13:30,23,1.547,1.547,1.541,1.541,13
ZKV16,2016-09-26 08:00,26,1.555,1.555,1.555,1.555,20
ZKV16,2016-09-26 08:30,26,1.555,1.555,1.555,1.555,40
ZKV16,2016-09-26 09:00,26,1.555,1.555,1.555,1.555,24
ZKV16,2016-09-26 09:30,26,1.557,1.557,1.557,1.557,1
ZKV16,2016-09-26 10:00,26,1.554,1.561,1.55,1.561,10
ZKV16,2016-09-26 10:30,26,1.553,1.553,1.552,1.552,4
ZKV16,2016-09-26 11:00,26,1.552,1.555,1.55,1.55,12
ZKV16,2016-09-26 13:00,26,1.549,1.558,1.549,1.558,28
ZKV16,2016-09-26 13:30,26,1.558,1.558,1.558,1.558,2
ZKV16,2016-09-26 15:30,26,1.558,1.558,1.558,1.558,7
ZKV16,2016-09-27 08:00,27,1.56,1.56,1.56,1.56,11
ZKV16,2016-09-27 08:30,27,1.565,1.565,1.565,1.565,7
ZKV16,2016-09-27 09:00,27,1.565,1.565,1.565,1.565,9
ZKV16,2016-09-27 09:30,27,1.568,1.568,1.563,1.563,14
ZKV16,2016-09-27 10:00,27,1.567,1.567,1.567,1.567,1
ZKV16,2016-09-27 10:30,27,1.567,1.578,1.567,1.578,21
ZKV16,2016-09-27 11:30,27,1.574,1.574,1.574,1.574,2
ZKV16,2016-09-27 13:00,27,1.575,1.575,1.572,1.572,19
ZKV16,2016-09-27 13:30,27,1.563,1.563,1.563,1.563,6
ZKV16,2016-09-27 17:00,28,1.583,1.583,1.583,1.583,1
ZKV16,2016-09-28 08:00,28,1.571,1.571,1.571,1.571,1
ZKV16,2016-09-28 08:30,28,1.575,1.575,1.575,1.575,10
ZKV16,2016-09-28 09:00,28,1.576,1.577,1.576,1.577,31
ZKV16,2016-09-28 09:30,28,1.57,1.57,1.548,1.56,21
ZKV16,2016-09-28 10:30,28,1.556,1.556,1.538,1.538,9
ZKV16,2016-09-28 12:30,28,1.555,1.555,1.555,1.555,3
ZKV16,2016-09-28 13:00,28,1.556,1.559,1.556,1.559,13
ZKV16,2016-09-29 08:00,29,1.575,1.575,1.56,1.56,2
ZKV16,2016-09-29 08:30,29,1.541,1.541,1.541,1.541,5
ZKV16,2016-09-29 09:30,29,1.525,1.525,1.525,1.525,5
ZKV16,2016-09-29 10:30,29,1.54,1.54,1.54,1.54,5
ZKV16,2016-09-30 10:30,30,1.524,1.524,1.524,1.524,1
ZKV16,2016-09-30 11:00,30,1.537,1.537,1.537,1.537,20
ZKV16,2016-09-30 12:00,30,1.545,1.545,1.545,1.545,3
ZKV16,2016-09-30 12:30,30,1.547,1.547,1.547,1.547,1
ZKV16,2016-09-30 13:00,30,1.547,1.547,1.54,1.54,13
ZKV16,2016-10-03 09:30,3,1.563,1.563,1.545,1.545,9
ZKV16,2016-10-03 10:30,3,1.575,1.575,1.575,1.575,5
ZKV16,2016-10-03 11:00,3,1.57,1.57,1.57,1.57,1
ZKV16,2016-10-03 15:00,3,1.58,1.58,1.58,1.58,2
ZKV16,2016-10-04 09:00,4,1.586,1.586,1.586,1.586,2
ZKV16,2016-10-04 12:30,4,1.58,1.58,1.58,1.58,1
ZKV16,2016-10-04 13:00,4,1.6,1.61,1.6,1.61,16
ZKV16,2016-10-05 08:00,5,1.605,1.605,1.605,1.605,3
ZKV16,2016-10-05 09:30,5,1.605,1.605,1.605,1.605,1