ZKV17,2017-02-21 11:30,21,1.52,1.52,1.52,1.52,10
ZKV17,2017-02-21 12:30,21,1.52,1.52,1.52,1.52,15
ZKV17,2017-02-24 10:30,24,1.525,1.525,1.525,1.525,10
ZKV17,2017-03-01 13:00,1,1.55,1.55,1.55,1.55,18
ZKV17,2017-03-02 12:30,2,1.523,1.523,1.523,1.523,9
ZKV17,2017-03-02 13:00,2,1.523,1.523,1.518,1.518,18
ZKV17,2017-03-07 12:30,7,1.51,1.51,1.51,1.51,5
ZKV17,2017-03-07 13:00,7,1.51,1.51,1.51,1.51,10
ZKV17,2017-03-09 09:30,9,1.51,1.51,1.51,1.51,5
ZKV17,2017-03-09 12:30,9,1.505,1.505,1.505,1.505,18
ZKV17,2017-03-09 13:00,9,1.502,1.503,1.501,1.503,19
ZKV17,2017-03-15 12:30,15,1.515,1.515,1.515,1.515,10
ZKV17,2017-03-15 13:00,15,1.515,1.515,1.515,1.515,7
ZKV17,2017-03-24 09:00,24,1.54,1.54,1.54,1.54,10
ZKV17,2017-03-24 10:00,24,1.53,1.53,1.53,1.53,10
ZKV17,2017-03-24 10:30,24,1.535,1.535,1.535,1.535,10
ZKV17,2017-03-24 11:00,24,1.535,1.535,1.535,1.535,10
ZKV17,2017-03-24 12:30,24,1.537,1.54,1.537,1.54,10
ZKV17,2017-03-24 13:00,24,1.542,1.542,1.542,1.542,5
ZKV17,2017-04-24 13:00,24,1.531,1.531,1.531,1.531,3
ZKV17,2017-04-25 15:30,25,1.549,1.549,1.549,1.549,20
ZKV17,2017-04-26 12:00,26,1.53,1.53,1.53,1.53,20
ZKV17,2017-05-04 10:00,4,1.487,1.487,1.487,1.487,5
ZKV17,2017-05-04 10:30,4,1.482,1.482,1.482,1.482,5
ZKV17,2017-05-04 11:30,4,1.479,1.479,1.479,1.479,2
ZKV17,2017-05-04 15:00,4,1.452,1.452,1.452,1.452,1
ZKV17,2017-05-15 13:00,15,1.511,1.511,1.511,1.511,5
ZKV17,2017-05-18 12:00,18,1.491,1.491,1.491,1.491,5
ZKV17,2017-05-23 10:00,23,1.504,1.504,1.504,1.504,4
ZKV17,2017-05-23 11:00,23,1.504,1.504,1.504,1.504,1
ZKV17,2017-05-23 11:30,23,1.503,1.503,1.503,1.503,3
ZKV17,2017-05-23 12:30,23,1.503,1.503,1.503,1.503,10
ZKV17,2017-05-24 13:00,24,1.51,1.51,1.51,1.51,1
ZKV17,2017-05-26 11:30,26,1.52,1.52,1.52,1.52,10
ZKV17,2017-06-05 15:00,5,1.544,1.544,1.544,1.544,10
ZKV17,2017-06-07 12:00,7,1.552,1.552,1.552,1.552,5
ZKV17,2017-06-20 09:30,20,1.523,1.523,1.523,1.523,79
ZKV17,2017-06-26 13:00,26,1.495,1.495,1.495,1.495,1
ZKV17,2017-06-27 12:30,27,1.505,1.505,1.505,1.505,1
ZKV17,2017-06-30 09:00,30,1.505,1.505,1.505,1.505,5
ZKV17,2017-06-30 09:30,30,1.5,1.5,1.5,1.5,5
ZKV17,2017-07-03 11:00,3,1.535,1.535,1.535,1.535,5
ZKV17,2017-07-05 12:30,5,1.535,1.535,1.535,1.535,5
ZKV17,2017-07-05 13:00,5,1.525,1.525,1.522,1.522,7
ZKV17,2017-07-07 12:00,7,1.52,1.52,1.52,1.52,1
ZKV17,2017-07-12 08:30,12,1.556,1.556,1.556,1.556,1
ZKV17,2017-07-12 11:30,12,1.547,1.547,1.547,1.547,1
ZKV17,2017-07-12 12:00,12,1.547,1.547,1.547,1.547,1
ZKV17,2017-07-14 12:30,14,1.525,1.525,1.525,1.525,2
ZKV17,2017-07-14 13:00,14,1.53,1.53,1.53,1.53,5
ZKV17,2017-07-17 13:00,17,1.523,1.523,1.523,1.523,1
ZKV17,2017-07-18 12:00,18,1.535,1.535,1.535,1.535,5
ZKV17,2017-07-19 13:00,19,1.532,1.532,1.532,1.532,10
ZKV17,2017-07-20 08:30,20,1.555,1.555,1.552,1.552,4
ZKV17,2017-07-20 09:00,20,1.55,1.55,1.55,1.55,5
ZKV17,2017-07-20 12:00,20,1.536,1.536,1.536,1.536,4
ZKV17,2017-07-20 12:30,20,1.54,1.54,1.54,1.54,5
ZKV17,2017-07-21 10:30,21,1.532,1.532,1.532,1.532,5
ZKV17,2017-07-21 12:00,21,1.532,1.532,1.532,1.532,5
ZKV17,2017-07-24 12:30,24,1.525,1.525,1.525,1.525,7
ZKV17,2017-07-25 13:30,25,1.512,1.512,1.512,1.512,1
ZKV17,2017-07-26 12:00,26,1.52,1.52,1.52,1.52,1
ZKV17,2017-07-26 13:00,26,1.526,1.531,1.526,1.531,2
ZKV17,2017-07-27 13:00,27,1.535,1.538,1.535,1.535,3
ZKV17,2017-07-28 11:30,28,1.545,1.545,1.545,1.545,10
ZKV17,2017-07-28 12:30,28,1.548,1.548,1.548,1.548,1
ZKV17,2017-07-28 13:00,28,1.545,1.546,1.545,1.546,2
ZKV17,2017-07-31 09:30,31,1.543,1.543,1.54,1.54,5
ZKV17,2017-07-31 11:30,31,1.54,1.54,1.54,1.54,6
ZKV17,2017-07-31 12:30,31,1.536,1.536,1.536,1.536,1
ZKV17,2017-08-01 12:30,1,1.525,1.525,1.525,1.525,5
ZKV17,2017-08-01 13:00,1,1.525,1.527,1.525,1.525,3
ZKV17,2017-08-01 13:30,1,1.525,1.525,1.525,1.525,8
ZKV17,2017-08-02 09:30,2,1.55,1.55,1.55,1.55,3
ZKV17,2017-08-02 11:30,2,1.535,1.535,1.535,1.535,1
ZKV17,2017-08-03 13:00,3,1.538,1.538,1.538,1.538,1
ZKV17,2017-08-04 07:30,4,1.56,1.565,1.56,1.563,4
ZKV17,2017-08-04 09:30,4,1.56,1.56,1.56,1.56,4
ZKV17,2017-08-04 13:00,4,1.563,1.563,1.563,1.563,1
ZKV17,2017-08-07 09:30,7,1.575,1.575,1.575,1.575,1
ZKV17,2017-08-08 08:30,8,1.561,1.561,1.553,1.553,2
ZKV17,2017-08-08 09:30,8,1.569,1.569,1.569,1.569,1
ZKV17,2017-08-08 11:00,8,1.577,1.58,1.577,1.58,16
ZKV17,2017-08-08 11:30,8,1.579,1.579,1.579,1.579,6
ZKV17,2017-08-08 12:00,8,1.575,1.577,1.575,1.576,7
ZKV17,2017-08-08 12:30,8,1.575,1.575,1.575,1.575,2
ZKV17,2017-08-09 08:30,9,1.58,1.58,1.58,1.58,9
ZKV17,2017-08-09 09:30,9,1.571,1.571,1.567,1.567,3
ZKV17,2017-08-09 11:00,9,1.575,1.575,1.575,1.575,11
ZKV17,2017-08-09 11:30,9,1.575,1.575,1.575,1.575,9
ZKV17,2017-08-09 13:00,9,1.567,1.567,1.567,1.567,9
ZKV17,2017-08-09 13:30,9,1.565,1.565,1.565,1.565,5
ZKV17,2017-08-10 07:30,10,1.57,1.575,1.57,1.575,2
ZKV17,2017-08-10 10:00,10,1.563,1.565,1.563,1.565,4
ZKV17,2017-08-10 10:30,10,1.552,1.552,1.552,1.552,1
ZKV17,2017-08-10 11:00,10,1.557,1.557,1.543,1.543,12
ZKV17,2017-08-10 11:30,10,1.548,1.548,1.541,1.543,17
ZKV17,2017-08-10 12:00,10,1.542,1.542,1.542,1.542,1
ZKV17,2017-08-10 12:30,10,1.535,1.535,1.531,1.531,4
ZKV17,2017-08-10 13:00,10,1.533,1.534,1.533,1.534,2
ZKV17,2017-08-10 13:30,10,1.538,1.543,1.538,1.543,11
ZKV17,2017-08-11 09:30,11,1.554,1.56,1.554,1.559,5
ZKV17,2017-08-11 12:30,11,1.54,1.54,1.54,1.54,5
ZKV17,2017-08-11 15:30,11,1.549,1.549,1.549,1.549,2
ZKV17,2017-08-14 08:30,14,1.547,1.547,1.54,1.54,2
ZKV17,2017-08-14 09:00,14,1.55,1.55,1.55,1.55,5
ZKV17,2017-08-14 10:30,14,1.55,1.55,1.55,1.55,1
ZKV17,2017-08-14 11:00,14,1.545,1.545,1.545,1.545,5
ZKV17,2017-08-14 13:00,14,1.55,1.55,1.55,1.55,5
ZKV17,2017-08-14 15:00,14,1.551,1.551,1.551,1.551,1
ZKV17,2017-08-15 09:00,15,1.545,1.545,1.543,1.543,3
ZKV17,2017-08-15 09:30,15,1.543,1.543,1.543,1.543,1
ZKV17,2017-08-15 11:30,15,1.53,1.53,1.53,1.53,11
ZKV17,2017-08-15 12:00,15,1.527,1.527,1.527,1.527,1
ZKV17,2017-08-15 12:30,15,1.532,1.532,1.532,1.532,2
ZKV17,2017-08-15 13:00,15,1.53,1.532,1.528,1.532,17
ZKV17,2017-08-15 15:00,15,1.538,1.538,1.538,1.538,1
ZKV17,2017-08-16 07:00,16,1.528,1.548,1.528,1.548,2
ZKV17,2017-08-16 09:30,16,1.52,1.52,1.505,1.505,26
ZKV17,2017-08-16 10:00,16,1.498,1.498,1.494,1.494,23
ZKV17,2017-08-16 10:30,16,1.491,1.498,1.491,1.498,14
ZKV17,2017-08-16 11:00,16,1.498,1.5,1.496,1.5,27
ZKV17,2017-08-16 11:30,16,1.5,1.5,1.5,1.5,24
ZKV17,2017-08-16 12:00,16,1.505,1.505,1.505,1.505,36
ZKV17,2017-08-16 12:30,16,1.51,1.51,1.51,1.51,37
ZKV17,2017-08-16 13:00,16,1.511,1.511,1.505,1.507,16
ZKV17,2017-08-16 15:00,16,1.508,1.51,1.508,1.51,11
ZKV17,2017-08-17 11:00,17,1.486,1.486,1.485,1.485,35
ZKV17,2017-08-17 11:30,17,1.487,1.487,1.487,1.487,1
ZKV17,2017-08-17 12:00,17,1.487,1.49,1.487,1.49,30
ZKV17,2017-08-17 12:30,17,1.49,1.49,1.489,1.489,9
ZKV17,2017-08-17 13:00,17,1.492,1.495,1.492,1.495,3
ZKV17,2017-08-17 15:00,17,1.489,1.489,1.489,1.489,6
ZKV17,2017-08-18 08:30,18,1.488,1.489,1.484,1.489,13
ZKV17,2017-08-18 09:00,18,1.485,1.485,1.485,1.485,36
ZKV17,2017-08-18 09:30,18,1.485,1.485,1.485,1.485,24
ZKV17,2017-08-18 10:00,18,1.485,1.485,1.485,1.485,13
ZKV17,2017-08-18 10:30,18,1.482,1.482,1.482,1.482,1
ZKV17,2017-08-18 11:00,18,1.486,1.486,1.486,1.486,23
ZKV17,2017-08-18 12:30,18,1.483,1.483,1.483,1.483,1
ZKV17,2017-08-18 13:00,18,1.486,1.488,1.486,1.488,2
ZKV17,2017-08-18 13:30,18,1.486,1.486,1.486,1.486,1
ZKV17,2017-08-18 14:00,18,1.495,1.495,1.495,1.495,1
ZKV17,2017-08-21 08:30,21,1.51,1.51,1.51,1.51,10
ZKV17,2017-08-21 09:00,21,1.5,1.502,1.5,1.5,36
ZKV17,2017-08-21 09:30,21,1.497,1.497,1.497,1.497,1
ZKV17,2017-08-21 10:00,21,1.488,1.488,1.487,1.487,2
ZKV17,2017-08-21 10:30,21,1.486,1.486,1.486,1.486,1
ZKV17,2017-08-21 11:00,21,1.489,1.489,1.489,1.489,1
ZKV17,2017-08-21 11:30,21,1.493,1.493,1.493,1.493,1
ZKV17,2017-08-21 12:30,21,1.496,1.505,1.496,1.505,2
ZKV17,2017-08-21 13:00,21,1.508,1.509,1.504,1.504,4
ZKV17,2017-08-21 13:30,21,1.504,1.504,1.504,1.504,1
ZKV17,2017-08-21 15:00,21,1.501,1.501,1.501,1.501,3
ZKV17,2017-08-21 18:30,22,1.49,1.49,1.48,1.48,2
ZKV17,2017-08-21 22:00,22,1.5,1.5,1.5,1.5,1
ZKV17,2017-08-22 08:00,22,1.506,1.506,1.503,1.503,11
ZKV17,2017-08-22 08:30,22,1.506,1.506,1.502,1.503,26
ZKV17,2017-08-22 09:00,22,1.507,1.508,1.507,1.508,6
ZKV17,2017-08-22 09:30,22,1.508,1.508,1.508,1.508,6
ZKV17,2017-08-22 10:00,22,1.502,1.502,1.502,1.502,2
ZKV17,2017-08-22 10:30,22,1.502,1.504,1.502,1.504,9
ZKV17,2017-08-22 11:00,22,1.502,1.502,1.496,1.497,16
ZKV17,2017-08-22 11:30,22,1.497,1.497,1.492,1.492,17
ZKV17,2017-08-22 12:00,22,1.493,1.493,1.493,1.493,9
ZKV17,2017-08-22 12:30,22,1.494,1.496,1.494,1.496,19
ZKV17,2017-08-22 13:00,22,1.497,1.497,1.492,1.495,27
ZKV17,2017-08-22 22:00,23,1.498,1.506,1.498,1.506,2
ZKV17,2017-08-23 07:00,23,1.494,1.507,1.494,1.507,4
ZKV17,2017-08-23 09:00,23,1.49,1.49,1.49,1.49,30
ZKV17,2017-08-23 09:30,23,1.485,1.485,1.483,1.483,2
ZKV17,2017-08-23 10:00,23,1.485,1.485,1.477,1.477,3
ZKV17,2017-08-23 10:30,23,1.477,1.477,1.477,1.477,1
ZKV17,2017-08-23 11:00,23,1.476,1.476,1.476,1.476,1
ZKV17,2017-08-23 12:30,23,1.483,1.483,1.483,1.483,4
ZKV17,2017-08-23 13:00,23,1.475,1.476,1.475,1.476,16
ZKV17,2017-08-23 13:30,23,1.478,1.478,1.478,1.478,6
ZKV17,2017-08-23 18:00,24,1.485,1.485,1.485,1.485,1
ZKV17,2017-08-24 06:30,24,1.485,1.485,1.485,1.485,1
ZKV17,2017-08-24 08:00,24,1.48,1.48,1.48,1.48,6
ZKV17,2017-08-24 09:00,24,1.47,1.48,1.46,1.46,46
ZKV17,2017-08-24 09:30,24,1.464,1.464,1.464,1.464,2
ZKV17,2017-08-24 10:00,24,1.455,1.46,1.452,1.452,6
ZKV17,2017-08-24 11:00,24,1.453,1.457,1.453,1.455,12
ZKV17,2017-08-24 11:30,24,1.45,1.45,1.444,1.444,6
ZKV17,2017-08-24 12:00,24,1.445,1.445,1.445,1.445,10
ZKV17,2017-08-24 12:30,24,1.45,1.459,1.45,1.459,15
ZKV17,2017-08-24 13:00,24,1.46,1.46,1.455,1.455,17
ZKV17,2017-08-24 14:30,24,1.454,1.454,1.454,1.454,5
ZKV17,2017-08-24 15:00,24,1.453,1.453,1.453,1.453,9
ZKV17,2017-08-24 15:30,24,1.45,1.45,1.45,1.45,15
ZKV17,2017-08-25 07:30,25,1.455,1.455,1.45,1.45,3
ZKV17,2017-08-25 08:00,25,1.455,1.455,1.455,1.455,3
ZKV17,2017-08-25 08:30,25,1.455,1.455,1.455,1.455,19
ZKV17,2017-08-25 09:00,25,1.45,1.455,1.45,1.454,53
ZKV17,2017-08-25 09:30,25,1.454,1.454,1.448,1.448,9
ZKV17,2017-08-25 10:00,25,1.445,1.445,1.44,1.44,4
ZKV17,2017-08-25 10:30,25,1.44,1.44,1.44,1.44,1
ZKV17,2017-08-25 11:00,25,1.441,1.441,1.44,1.44,4
ZKV17,2017-08-25 11:30,25,1.435,1.44,1.435,1.44,9
ZKV17,2017-08-25 12:00,25,1.441,1.441,1.441,1.441,2
ZKV17,2017-08-25 12:30,25,1.441,1.443,1.439,1.439,12
ZKV17,2017-08-25 13:00,25,1.441,1.449,1.441,1.447,65
ZKV17,2017-08-25 13:30,25,1.442,1.442,1.442,1.442,5
ZKV17,2017-08-25 14:00,25,1.44,1.443,1.44,1.443,8
ZKV17,2017-08-25 15:00,25,1.443,1.443,1.443,1.443,4
ZKV17,2017-08-25 15:30,25,1.443,1.443,1.443,1.443,1
ZKV17,2017-08-28 07:30,28,1.445,1.445,1.44,1.445,9
ZKV17,2017-08-28 08:30,28,1.439,1.439,1.439,1.439,8
ZKV17,2017-08-28 09:00,28,1.444,1.444,1.44,1.44,83
ZKV17,2017-08-28 09:30,28,1.441,1.442,1.441,1.442,6
ZKV17,2017-08-28 10:00,28,1.44,1.446,1.44,1.446,4
ZKV17,2017-08-28 10:30,28,1.448,1.448,1.446,1.446,4
ZKV17,2017-08-28 11:00,28,1.449,1.449,1.449,1.449,4
ZKV17,2017-08-28 11:30,28,1.445,1.445,1.445,1.445,1
ZKV17,2017-08-28 12:30,28,1.445,1.452,1.445,1.452,17
ZKV17,2017-08-28 13:00,28,1.457,1.459,1.457,1.457,89
ZKV17,2017-08-28 14:30,28,1.454,1.454,1.454,1.454,5
ZKV17,2017-08-28 15:30,28,1.454,1.454,1.454,1.454,13
ZKV17,2017-08-29 07:30,29,1.457,1.457,1.455,1.455,3
ZKV17,2017-08-29 08:30,29,1.446,1.455,1.446,1.455,12
ZKV17,2017-08-29 09:00,29,1.45,1.451,1.45,1.45,36
ZKV17,2017-08-29 09:30,29,1.44,1.445,1.44,1.445,2
ZKV17,2017-08-29 10:00,29,1.442,1.442,1.435,1.438,13
ZKV17,2017-08-29 10:30,29,1.438,1.443,1.438,1.443,35
ZKV17,2017-08-29 11:00,29,1.444,1.444,1.443,1.443,13
ZKV17,2017-08-29 12:30,29,1.444,1.445,1.442,1.445,61
ZKV17,2017-08-29 13:00,29,1.447,1.447,1.44,1.44,12
ZKV17,2017-08-29 13:30,29,1.44,1.44,1.436,1.436,4
ZKV17,2017-08-29 15:00,29,1.436,1.436,1.436,1.436,1
ZKV17,2017-08-30 07:00,30,1.45,1.45,1.45,1.45,2
ZKV17,2017-08-30 07:30,30,1.45,1.45,1.45,1.45,1
ZKV17,2017-08-30 09:00,30,1.434,1.434,1.431,1.432,61
ZKV17,2017-08-30 09:30,30,1.432,1.435,1.432,1.433,51
ZKV17,2017-08-30 10:00,30,1.435,1.435,1.422,1.422,28
ZKV17,2017-08-30 10:30,30,1.422,1.426,1.421,1.426,79
ZKV17,2017-08-30 11:00,30,1.425,1.427,1.425,1.425,27
ZKV17,2017-08-30 11:30,30,1.426,1.426,1.426,1.426,6
ZKV17,2017-08-30 12:00,30,1.425,1.425,1.42,1.42,17
ZKV17,2017-08-30 12:30,30,1.422,1.423,1.422,1.422,4
ZKV17,2017-08-30 13:00,30,1.421,1.427,1.421,1.427,15
ZKV17,2017-08-30 15:00,30,1.425,1.425,1.425,1.425,6
ZKV17,2017-08-30 15:30,30,1.425,1.435,1.425,1.435,53
ZKV17,2017-08-31 02:30,31,1.425,1.426,1.425,1.426,3
ZKV17,2017-08-31 06:30,31,1.43,1.43,1.43,1.43,1
ZKV17,2017-08-31 08:30,31,1.435,1.44,1.435,1.44,14
ZKV17,2017-08-31 09:00,31,1.442,1.45,1.44,1.447,112
ZKV17,2017-08-31 09:30,31,1.441,1.447,1.441,1.447,13
ZKV17,2017-08-31 10:00,31,1.447,1.45,1.443,1.449,26
ZKV17,2017-08-31 10:30,31,1.453,1.463,1.453,1.463,43
ZKV17,2017-08-31 11:00,31,1.461,1.466,1.461,1.466,19
ZKV17,2017-08-31 11:30,31,1.468,1.475,1.468,1.475,30
ZKV17,2017-08-31 12:00,31,1.475,1.475,1.475,1.475,4
ZKV17,2017-08-31 12:30,31,1.48,1.482,1.479,1.482,22
ZKV17,2017-08-31 13:00,31,1.482,1.489,1.481,1.486,82
ZKV17,2017-08-31 13:30,31,1.487,1.487,1.487,1.487,1
ZKV17,2017-08-31 14:30,31,1.478,1.478,1.478,1.478,1
ZKV17,2017-08-31 15:00,31,1.476,1.476,1.475,1.475,10
ZKV17,2017-08-31 15:30,31,1.475,1.475,1.475,1.475,8
ZKV17,2017-09-01 07:00,1,1.477,1.49,1.477,1.49,2
ZKV17,2017-09-01 07:30,1,1.48,1.5,1.477,1.5,12
ZKV17,2017-09-01 08:00,1,1.5,1.514,1.49,1.49,14
ZKV17,2017-09-01 08:30,1,1.488,1.488,1.471,1.471,14
ZKV17,2017-09-01 09:00,1,1.48,1.481,1.478,1.478,8
ZKV17,2017-09-01 09:30,1,1.48,1.48,1.474,1.474,19
ZKV17,2017-09-01 10:00,1,1.478,1.478,1.478,1.478,1
ZKV17,2017-09-01 10:30,1,1.475,1.475,1.466,1.47,55
ZKV17,2017-09-01 11:00,1,1.48,1.48,1.475,1.475,3
ZKV17,2017-09-01 11:30,1,1.475,1.48,1.475,1.48,3
ZKV17,2017-09-01 12:30,1,1.483,1.488,1.483,1.488,23
ZKV17,2017-09-01 13:00,1,1.489,1.495,1.489,1.494,16
ZKV17,2017-09-01 13:30,1,1.49,1.49,1.49,1.49,3
ZKV17,2017-09-01 14:00,1,1.49,1.49,1.49,1.49,1
ZKV17,2017-09-05 05:00,5,1.5,1.5,1.5,1.5,1
ZKV17,2017-09-05 06:30,5,1.51,1.51,1.51,1.51,1
ZKV17,2017-09-05 08:30,5,1.501,1.501,1.5,1.5,7
ZKV17,2017-09-05 09:00,5,1.505,1.508,1.505,1.505,17
ZKV17,2017-09-05 09:30,5,1.507,1.507,1.506,1.506,45
ZKV17,2017-09-05 10:00,5,1.505,1.505,1.505,1.505,2
ZKV17,2017-09-05 10:30,5,1.507,1.507,1.507,1.507,20
ZKV17,2017-09-05 11:30,5,1.505,1.505,1.505,1.505,1
ZKV17,2017-09-05 12:00,5,1.503,1.503,1.5,1.5,7
ZKV17,2017-09-05 12:30,5,1.499,1.499,1.499,1.499,2
ZKV17,2017-09-05 13:00,5,1.505,1.509,1.504,1.507,40
ZKV17,2017-09-06 08:00,6,1.507,1.507,1.495,1.495,11
ZKV17,2017-09-06 08:30,6,1.495,1.495,1.495,1.495,19
ZKV17,2017-09-06 09:00,6,1.505,1.505,1.505,1.505,1
ZKV17,2017-09-06 09:30,6,1.505,1.508,1.505,1.508,7
ZKV17,2017-09-06 10:00,6,1.508,1.512,1.507,1.512,65
ZKV17,2017-09-06 10:30,6,1.512,1.512,1.512,1.512,15
ZKV17,2017-09-06 11:30,6,1.513,1.513,1.51,1.51,10
ZKV17,2017-09-06 12:00,6,1.51,1.51,1.51,1.51,35
ZKV17,2017-09-06 13:00,6,1.51,1.515,1.51,1.51,53
ZKV17,2017-09-06 13:30,6,1.51,1.51,1.507,1.507,3
ZKV17,2017-09-06 15:00,6,1.51,1.51,1.51,1.51,3
ZKV17,2017-09-07 07:30,7,1.51,1.51,1.51,1.51,1
ZKV17,2017-09-07 08:00,7,1.513,1.513,1.513,1.513,1
ZKV17,2017-09-07 08:30,7,1.51,1.51,1.502,1.502,24
ZKV17,2017-09-07 09:00,7,1.505,1.505,1.504,1.504,5
ZKV17,2017-09-07 09:30,7,1.505,1.505,1.505,1.505,2
ZKV17,2017-09-07 10:00,7,1.504,1.504,1.49,1.49,12
ZKV17,2017-09-07 10:30,7,1.494,1.494,1.494,1.494,6
ZKV17,2017-09-07 11:00,7,1.494,1.5,1.494,1.5,16
ZKV17,2017-09-07 11:30,7,1.5,1.505,1.5,1.505,18
ZKV17,2017-09-07 12:30,7,1.513,1.515,1.512,1.515,11
ZKV17,2017-09-07 13:00,7,1.524,1.528,1.524,1.528,14
ZKV17,2017-09-07 13:30,7,1.53,1.53,1.52,1.52,6
ZKV17,2017-09-07 14:30,7,1.52,1.52,1.52,1.52,13
ZKV17,2017-09-08 07:30,8,1.526,1.526,1.525,1.525,7
ZKV17,2017-09-08 08:00,8,1.531,1.532,1.531,1.532,4
ZKV17,2017-09-08 09:00,8,1.532,1.535,1.532,1.535,36
ZKV17,2017-09-08 09:30,8,1.534,1.534,1.533,1.534,7
ZKV17,2017-09-08 10:00,8,1.532,1.532,1.531,1.531,2
ZKV17,2017-09-08 11:00,8,1.531,1.531,1.531,1.531,1
ZKV17,2017-09-08 12:00,8,1.531,1.531,1.53,1.53,2
ZKV17,2017-09-08 12:30,8,1.533,1.533,1.533,1.533,11
ZKV17,2017-09-08 13:00,8,1.53,1.537,1.53,1.537,25
ZKV17,2017-09-08 13:30,8,1.537,1.537,1.537,1.537,1
ZKV17,2017-09-11 07:00,11,1.533,1.533,1.533,1.533,4
ZKV17,2017-09-11 07:30,11,1.533,1.533,1.533,1.533,2
ZKV17,2017-09-11 08:30,11,1.527,1.528,1.527,1.528,4
ZKV17,2017-09-11 09:00,11,1.534,1.542,1.534,1.538,11
ZKV17,2017-09-11 09:30,11,1.54,1.54,1.532,1.532,35
ZKV17,2017-09-11 12:30,11,1.534,1.54,1.534,1.54,21
ZKV17,2017-09-11 13:00,11,1.544,1.545,1.544,1.545,4
ZKV17,2017-09-11 13:30,11,1.545,1.545,1.545,1.545,1
ZKV17,2017-09-11 14:00,11,1.545,1.545,1.545,1.545,10
ZKV17,2017-09-11 14:30,11,1.545,1.545,1.545,1.545,10
ZKV17,2017-09-11 15:00,11,1.545,1.545,1.545,1.545,10
ZKV17,2017-09-12 09:00,12,1.54,1.541,1.54,1.541,6
ZKV17,2017-09-12 09:30,12,1.542,1.546,1.541,1.546,44
ZKV17,2017-09-12 10:00,12,1.546,1.546,1.546,1.546,1
ZKV17,2017-09-12 10:30,12,1.541,1.541,1.54,1.54,4
ZKV17,2017-09-12 11:00,12,1.54,1.54,1.534,1.534,8
ZKV17,2017-09-12 11:30,12,1.53,1.54,1.53,1.54,5
ZKV17,2017-09-12 12:30,12,1.55,1.55,1.55,1.55,4
ZKV17,2017-09-12 13:00,12,1.55,1.55,1.549,1.55,18
ZKV17,2017-09-12 13:30,12,1.549,1.55,1.549,1.55,2
ZKV17,2017-09-13 03:30,13,1.558,1.558,1.558,1.558,3
ZKV17,2017-09-13 07:00,13,1.558,1.558,1.558,1.558,17
ZKV17,2017-09-13 07:30,13,1.558,1.558,1.558,1.558,7
ZKV17,2017-09-13 08:30,13,1.554,1.554,1.55,1.55,28
ZKV17,2017-09-13 09:00,13,1.555,1.555,1.55,1.55,54
ZKV17,2017-09-13 09:30,13,1.553,1.553,1.553,1.553,7
ZKV17,2017-09-13 10:00,13,1.553,1.555,1.546,1.555,7
ZKV17,2017-09-13 10:30,13,1.551,1.551,1.551,1.551,9
ZKV17,2017-09-13 11:00,13,1.554,1.562,1.554,1.562,4
ZKV17,2017-09-13 11:30,13,1.562,1.562,1.562,1.562,1
ZKV17,2017-09-13 12:00,13,1.559,1.559,1.555,1.555,4
ZKV17,2017-09-13 12:30,13,1.561,1.561,1.561,1.561,2
ZKV17,2017-09-13 13:00,13,1.563,1.563,1.56,1.56,6
ZKV17,2017-09-13 13:30,13,1.562,1.562,1.562,1.562,1
ZKV17,2017-09-14 06:30,14,1.563,1.563,1.563,1.563,10
ZKV17,2017-09-14 08:00,14,1.57,1.605,1.57,1.571,24
ZKV17,2017-09-14 08:30,14,1.566,1.566,1.563,1.563,4
ZKV17,2017-09-14 09:00,14,1.566,1.566,1.559,1.566,101
ZKV17,2017-09-14 09:30,14,1.565,1.565,1.56,1.56,17
ZKV17,2017-09-14 10:00,14,1.559,1.559,1.558,1.558,3
ZKV17,2017-09-14 10:30,14,1.562,1.562,1.562,1.562,3
ZKV17,2017-09-14 11:00,14,1.562,1.562,1.557,1.558,27
ZKV17,2017-09-14 11:30,14,1.56,1.56,1.56,1.56,1
ZKV17,2017-09-14 12:00,14,1.559,1.56,1.559,1.56,6
ZKV17,2017-09-14 12:30,14,1.556,1.556,1.556,1.556,8
ZKV17,2017-09-14 13:00,14,1.552,1.552,1.545,1.545,15
ZKV17,2017-09-15 08:00,15,1.576,1.576,1.54,1.54,8
ZKV17,2017-09-15 08:30,15,1.545,1.545,1.545,1.545,11
ZKV17,2017-09-15 09:30,15,1.546,1.546,1.542,1.543,37
ZKV17,2017-09-15 10:00,15,1.552,1.552,1.551,1.551,2
ZKV17,2017-09-15 10:30,15,1.551,1.551,1.551,1.551,1
ZKV17,2017-09-15 11:00,15,1.55,1.55,1.55,1.55,2
ZKV17,2017-09-15 11:30,15,1.548,1.548,1.545,1.545,8
ZKV17,2017-09-15 12:00,15,1.543,1.543,1.543,1.543,2
ZKV17,2017-09-15 13:00,15,1.545,1.55,1.545,1.55,2
ZKV17,2017-09-15 13:30,15,1.55,1.55,1.549,1.55,23
ZKV17,2017-09-18 05:30,18,1.553,1.553,1.553,1.553,1
ZKV17,2017-09-18 09:00,18,1.556,1.56,1.555,1.56,19
ZKV17,2017-09-18 09:30,18,1.565,1.565,1.56,1.56,11
ZKV17,2017-09-18 10:00,18,1.561,1.57,1.561,1.566,5
ZKV17,2017-09-18 10:30,18,1.565,1.565,1.565,1.565,30
ZKV17,2017-09-18 11:00,18,1.565,1.565,1.565,1.565,1
ZKV17,2017-09-18 11:30,18,1.565,1.565,1.565,1.565,1
ZKV17,2017-09-18 12:00,18,1.565,1.566,1.565,1.565,35
ZKV17,2017-09-18 12:30,18,1.565,1.565,1.565,1.565,10
ZKV17,2017-09-18 13:00,18,1.566,1.566,1.566,1.566,5
ZKV17,2017-09-18 13:30,18,1.565,1.565,1.565,1.565,8
ZKV17,2017-09-18 14:30,18,1.565,1.568,1.565,1.568,10
ZKV17,2017-09-18 18:30,19,1.579,1.579,1.579,1.579,2
ZKV17,2017-09-19 08:30,19,1.565,1.565,1.557,1.557,7
ZKV17,2017-09-19 09:00,19,1.56,1.56,1.554,1.556,41
ZKV17,2017-09-19 09:30,19,1.551,1.551,1.551,1.551,22
ZKV17,2017-09-19 10:00,19,1.556,1.556,1.556,1.556,1
ZKV17,2017-09-19 11:00,19,1.556,1.556,1.555,1.555,24
ZKV17,2017-09-19 13:00,19,1.559,1.559,1.557,1.557,31
ZKV17,2017-09-19 13:30,19,1.557,1.557,1.557,1.557,2
ZKV17,2017-09-20 05:30,20,1.559,1.559,1.559,1.559,1
ZKV17,2017-09-20 08:00,20,1.555,1.555,1.555,1.555,2
ZKV17,2017-09-20 08:30,20,1.555,1.555,1.548,1.552,16
ZKV17,2017-09-20 09:00,20,1.551,1.555,1.55,1.551,33
ZKV17,2017-09-20 09:30,20,1.551,1.557,1.546,1.557,22
ZKV17,2017-09-20 10:00,20,1.557,1.557,1.546,1.546,22
ZKV17,2017-09-20 10:30,20,1.546,1.548,1.537,1.542,50
ZKV17,2017-09-20 11:00,20,1.54,1.545,1.54,1.545,19
ZKV17,2017-09-20 11:30,20,1.549,1.549,1.547,1.547,2
ZKV17,2017-09-20 12:30,20,1.55,1.55,1.546,1.546,14
ZKV17,2017-09-20 13:00,20,1.543,1.543,1.53,1.53,52
ZKV17,2017-09-20 13:30,20,1.53,1.53,1.529,1.529,9
ZKV17,2017-09-20 15:00,20,1.537,1.537,1.537,1.537,1
ZKV17,2017-09-21 08:00,21,1.526,1.526,1.52,1.52,16
ZKV17,2017-09-21 08:30,21,1.52,1.52,1.51,1.515,29
ZKV17,2017-09-21 09:00,21,1.515,1.515,1.515,1.515,17
ZKV17,2017-09-21 09:30,21,1.52,1.52,1.513,1.513,12
ZKV17,2017-09-21 10:00,21,1.51,1.51,1.51,1.51,3
ZKV17,2017-09-21 11:00,21,1.511,1.511,1.511,1.511,7
ZKV17,2017-09-21 11:30,21,1.512,1.512,1.512,1.512,5
ZKV17,2017-09-21 12:00,21,1.511,1.511,1.511,1.511,5
ZKV17,2017-09-21 12:30,21,1.511,1.511,1.508,1.508,5
ZKV17,2017-09-21 13:00,21,1.51,1.515,1.51,1.515,26
ZKV17,2017-09-21 13:30,21,1.518,1.52,1.517,1.52,4
ZKV17,2017-09-21 14:00,21,1.52,1.52,1.52,1.52,5
ZKV17,2017-09-21 14:30,21,1.52,1.52,1.52,1.52,12
ZKV17,2017-09-21 15:00,21,1.52,1.52,1.52,1.52,11
ZKV17,2017-09-22 06:00,22,1.523,1.523,1.523,1.523,1
ZKV17,2017-09-22 07:00,22,1.525,1.54,1.525,1.54,6
ZKV17,2017-09-22 07:30,22,1.539,1.543,1.539,1.543,3
ZKV17,2017-09-22 08:00,22,1.543,1.547,1.529,1.529,6
ZKV17,2017-09-22 08:30,22,1.525,1.525,1.525,1.525,10
ZKV17,2017-09-22 09:00,22,1.529,1.53,1.529,1.53,19
ZKV17,2017-09-22 09:30,22,1.531,1.531,1.525,1.525,6
ZKV17,2017-09-22 10:00,22,1.522,1.53,1.522,1.53,4
ZKV17,2017-09-22 11:00,22,1.517,1.517,1.507,1.507,7
ZKV17,2017-09-22 11:30,22,1.512,1.515,1.512,1.515,6
ZKV17,2017-09-22 12:30,22,1.515,1.515,1.515,1.515,1
ZKV17,2017-09-22 13:00,22,1.514,1.516,1.514,1.515,18
ZKV17,2017-09-22 13:30,22,1.518,1.518,1.518,1.518,4
ZKV17,2017-09-25 08:00,25,1.521,1.521,1.521,1.521,1
ZKV17,2017-09-25 09:30,25,1.515,1.515,1.515,1.515,2
ZKV17,2017-09-25 10:00,25,1.515,1.519,1.515,1.519,5
ZKV17,2017-09-25 13:30,25,1.535,1.535,1.535,1.535,5
ZKV17,2017-09-26 06:30,26,1.513,1.579,1.512,1.579,4
ZKV17,2017-09-26 09:00,26,1.543,1.543,1.533,1.533,14
ZKV17,2017-09-26 09:30,26,1.53,1.53,1.53,1.53,1
ZKV17,2017-09-27 08:00,27,1.485,1.485,1.48,1.48,8
ZKV17,2017-09-27 08:30,27,1.499,1.499,1.483,1.483,2
ZKV17,2017-09-27 09:30,27,1.518,1.518,1.518,1.518,1
ZKV17,2017-09-28 09:30,28,1.55,1.55,1.55,1.55,1
ZKV17,2017-09-29 09:00,29,1.53,1.53,1.53,1.53,2
ZKV17,2017-09-29 13:00,29,1.506,1.512,1.506,1.512,21
ZKV17,2017-09-29 13:30,29,1.506,1.506,1.506,1.506,2
ZKV17,2017-10-02 09:30,2,1.495,1.495,1.495,1.495,1
ZKV17,2017-10-02 11:30,2,1.485,1.485,1.476,1.476,13
ZKV17,2017-10-03 10:30,3,1.485,1.485,1.485,1.485,28
ZKV17,2017-10-04 09:30,4,1.46,1.46,1.46,1.46,18