ZKV18,2018-03-19 10:00,19,1.466,1.466,1.466,1.466,1
ZKV18,2018-04-24 10:30,24,1.467,1.467,1.467,1.467,2
ZKV18,2018-04-24 13:00,24,1.467,1.467,1.467,1.467,16
ZKV18,2018-04-27 09:00,27,1.48,1.48,1.48,1.48,10
ZKV18,2018-04-30 09:30,30,1.484,1.484,1.484,1.484,18
ZKV18,2018-05-04 12:30,4,1.505,1.505,1.505,1.505,10
ZKV18,2018-05-17 12:30,17,1.505,1.505,1.505,1.505,1
ZKV18,2018-05-17 13:00,17,1.505,1.505,1.505,1.505,4
ZKV18,2018-05-18 08:30,18,1.515,1.515,1.515,1.515,15
ZKV18,2018-05-18 09:30,18,1.515,1.52,1.515,1.52,12
ZKV18,2018-05-18 10:00,18,1.52,1.52,1.52,1.52,3
ZKV18,2018-05-18 10:30,18,1.52,1.52,1.52,1.52,2
ZKV18,2018-05-18 11:30,18,1.515,1.515,1.515,1.515,34
ZKV18,2018-05-21 11:00,21,1.539,1.539,1.539,1.539,6
ZKV18,2018-05-24 09:00,24,1.553,1.553,1.553,1.553,15
ZKV18,2018-05-24 13:00,24,1.535,1.535,1.535,1.535,1
ZKV18,2018-05-29 11:30,29,1.526,1.526,1.526,1.526,1
ZKV18,2018-05-31 13:00,31,1.505,1.505,1.505,1.505,1
ZKV18,2018-06-01 10:30,1,1.506,1.506,1.506,1.506,5
ZKV18,2018-06-04 11:00,4,1.484,1.484,1.484,1.484,1
ZKV18,2018-06-05 10:30,5,1.491,1.491,1.491,1.491,2
ZKV18,2018-06-05 12:00,5,1.484,1.484,1.484,1.484,2
ZKV18,2018-06-07 09:30,7,1.459,1.459,1.459,1.459,2
ZKV18,2018-06-11 10:00,11,1.46,1.46,1.46,1.46,1
ZKV18,2018-06-15 08:00,15,1.417,1.417,1.417,1.417,2
ZKV18,2018-06-15 09:30,15,1.437,1.437,1.437,1.437,1
ZKV18,2018-06-15 11:30,15,1.437,1.437,1.437,1.437,1
ZKV18,2018-06-19 08:00,19,1.405,1.405,1.405,1.405,2
ZKV18,2018-06-20 10:30,20,1.422,1.422,1.422,1.422,2
ZKV18,2018-06-20 11:00,20,1.422,1.422,1.422,1.422,16
ZKV18,2018-06-22 10:00,22,1.435,1.435,1.435,1.435,1
ZKV18,2018-06-22 14:30,22,1.441,1.441,1.441,1.441,1
ZKV18,2018-06-22 15:00,22,1.439,1.439,1.439,1.439,1
ZKV18,2018-06-25 09:00,25,1.417,1.417,1.417,1.417,1
ZKV18,2018-06-26 09:30,26,1.427,1.427,1.427,1.427,5
ZKV18,2018-06-26 12:00,26,1.423,1.423,1.423,1.423,5
ZKV18,2018-06-26 12:30,26,1.425,1.425,1.425,1.425,15
ZKV18,2018-06-26 13:00,26,1.428,1.428,1.428,1.428,15
ZKV18,2018-06-26 14:30,26,1.43,1.43,1.43,1.43,8
ZKV18,2018-06-27 09:30,27,1.43,1.43,1.43,1.43,6
ZKV18,2018-06-27 11:00,27,1.435,1.435,1.435,1.435,1
ZKV18,2018-06-28 11:00,28,1.443,1.443,1.443,1.443,3
ZKV18,2018-06-28 12:30,28,1.44,1.44,1.44,1.44,5
ZKV18,2018-06-29 11:00,29,1.431,1.431,1.431,1.431,1
ZKV18,2018-06-29 11:30,29,1.439,1.439,1.439,1.439,1
ZKV18,2018-07-02 11:00,2,1.413,1.413,1.413,1.413,1
ZKV18,2018-07-02 12:00,2,1.413,1.413,1.413,1.413,1
ZKV18,2018-07-02 12:30,2,1.413,1.413,1.413,1.413,4
ZKV18,2018-07-02 13:00,2,1.407,1.407,1.407,1.407,1
ZKV18,2018-07-05 11:30,5,1.419,1.419,1.419,1.419,5
ZKV18,2018-07-10 10:00,10,1.415,1.415,1.415,1.415,1
ZKV18,2018-07-11 10:30,11,1.393,1.393,1.392,1.392,2
ZKV18,2018-07-11 11:30,11,1.405,1.405,1.405,1.405,3
ZKV18,2018-07-13 08:30,13,1.382,1.382,1.382,1.382,1
ZKV18,2018-07-13 11:00,13,1.396,1.396,1.395,1.395,15
ZKV18,2018-07-18 08:30,18,1.401,1.401,1.401,1.401,3
ZKV18,2018-07-18 13:00,18,1.402,1.402,1.402,1.402,1
ZKV18,2018-07-20 10:00,20,1.423,1.423,1.423,1.423,36
ZKV18,2018-07-20 10:30,20,1.423,1.423,1.423,1.423,3
ZKV18,2018-07-23 10:00,23,1.421,1.421,1.421,1.421,10
ZKV18,2018-07-23 10:30,23,1.425,1.425,1.425,1.425,8
ZKV18,2018-07-24 11:00,24,1.421,1.421,1.421,1.421,1
ZKV18,2018-07-24 12:00,24,1.42,1.42,1.42,1.42,1
ZKV18,2018-07-24 13:00,24,1.421,1.421,1.421,1.421,1
ZKV18,2018-07-25 13:00,25,1.424,1.424,1.424,1.424,4
ZKV18,2018-07-25 14:00,25,1.424,1.424,1.424,1.424,1
ZKV18,2018-07-25 14:30,25,1.424,1.424,1.424,1.424,5
ZKV18,2018-07-26 10:30,26,1.437,1.437,1.437,1.437,3
ZKV18,2018-07-27 05:00,27,1.45,1.45,1.45,1.45,1
ZKV18,2018-07-30 09:30,30,1.44,1.44,1.44,1.44,2
ZKV18,2018-07-30 10:00,30,1.44,1.44,1.44,1.44,4
ZKV18,2018-07-30 10:30,30,1.44,1.44,1.44,1.44,12
ZKV18,2018-07-31 09:00,31,1.457,1.458,1.457,1.458,2
ZKV18,2018-07-31 11:30,31,1.45,1.45,1.45,1.45,1
ZKV18,2018-07-31 15:30,31,1.447,1.447,1.447,1.447,1
ZKV18,2018-08-01 09:30,1,1.444,1.444,1.444,1.444,1
ZKV18,2018-08-01 12:30,1,1.444,1.444,1.437,1.437,2
ZKV18,2018-08-02 12:30,2,1.435,1.435,1.435,1.435,1
ZKV18,2018-08-02 13:30,2,1.435,1.435,1.435,1.435,3
ZKV18,2018-08-03 09:00,3,1.433,1.433,1.433,1.433,1
ZKV18,2018-08-03 09:30,3,1.428,1.428,1.428,1.428,1
ZKV18,2018-08-03 12:30,3,1.438,1.438,1.438,1.438,1
ZKV18,2018-08-06 07:00,6,1.444,1.444,1.44,1.44,3
ZKV18,2018-08-06 08:00,6,1.428,1.428,1.428,1.428,1
ZKV18,2018-08-06 09:00,6,1.421,1.421,1.421,1.421,1
ZKV18,2018-08-06 10:30,6,1.424,1.424,1.424,1.424,1
ZKV18,2018-08-06 13:30,6,1.426,1.426,1.426,1.426,1
ZKV18,2018-08-07 10:00,7,1.42,1.421,1.42,1.421,2
ZKV18,2018-08-07 11:00,7,1.417,1.417,1.417,1.417,2
ZKV18,2018-08-07 11:30,7,1.418,1.419,1.418,1.419,3
ZKV18,2018-08-07 12:00,7,1.417,1.417,1.417,1.417,3
ZKV18,2018-08-07 12:30,7,1.414,1.414,1.414,1.414,3
ZKV18,2018-08-08 09:00,8,1.41,1.41,1.41,1.41,1
ZKV18,2018-08-08 09:30,8,1.393,1.393,1.39,1.391,19
ZKV18,2018-08-08 10:00,8,1.39,1.39,1.39,1.39,12
ZKV18,2018-08-08 10:30,8,1.386,1.386,1.386,1.386,1
ZKV18,2018-08-08 12:30,8,1.392,1.392,1.386,1.386,2
ZKV18,2018-08-09 09:00,9,1.371,1.371,1.371,1.371,1
ZKV18,2018-08-09 09:30,9,1.378,1.378,1.373,1.373,15
ZKV18,2018-08-09 10:30,9,1.372,1.372,1.372,1.372,21
ZKV18,2018-08-09 11:00,9,1.373,1.373,1.373,1.373,2
ZKV18,2018-08-09 11:30,9,1.373,1.373,1.373,1.373,8
ZKV18,2018-08-09 13:00,9,1.37,1.374,1.37,1.37,9
ZKV18,2018-08-09 14:00,9,1.371,1.371,1.371,1.371,7
ZKV18,2018-08-09 14:30,9,1.371,1.372,1.371,1.372,48
ZKV18,2018-08-10 08:30,10,1.367,1.368,1.367,1.368,30
ZKV18,2018-08-10 09:30,10,1.366,1.366,1.362,1.362,3
ZKV18,2018-08-10 10:30,10,1.363,1.364,1.362,1.362,26
ZKV18,2018-08-10 11:00,10,1.354,1.36,1.347,1.36,22
ZKV18,2018-08-10 11:30,10,1.36,1.36,1.36,1.36,3
ZKV18,2018-08-10 12:00,10,1.355,1.355,1.355,1.355,2
ZKV18,2018-08-10 12:30,10,1.355,1.355,1.354,1.354,8
ZKV18,2018-08-10 13:00,10,1.352,1.354,1.35,1.352,9
ZKV18,2018-08-10 14:00,10,1.354,1.354,1.354,1.354,1
ZKV18,2018-08-10 14:30,10,1.351,1.351,1.351,1.351,1
ZKV18,2018-08-13 07:30,13,1.335,1.335,1.335,1.335,1
ZKV18,2018-08-13 08:30,13,1.34,1.34,1.34,1.34,1
ZKV18,2018-08-13 09:00,13,1.342,1.342,1.342,1.342,27
ZKV18,2018-08-13 09:30,13,1.338,1.343,1.338,1.343,8
ZKV18,2018-08-13 10:00,13,1.344,1.344,1.341,1.341,23
ZKV18,2018-08-13 10:30,13,1.337,1.337,1.337,1.337,1
ZKV18,2018-08-13 11:00,13,1.339,1.34,1.339,1.34,2
ZKV18,2018-08-13 11:30,13,1.34,1.34,1.34,1.34,1
ZKV18,2018-08-13 12:30,13,1.338,1.344,1.338,1.344,8
ZKV18,2018-08-13 13:00,13,1.344,1.352,1.344,1.346,6
ZKV18,2018-08-14 08:30,14,1.353,1.353,1.353,1.353,1
ZKV18,2018-08-14 10:00,14,1.356,1.357,1.356,1.357,3
ZKV18,2018-08-14 12:30,14,1.36,1.361,1.36,1.361,3
ZKV18,2018-08-14 13:00,14,1.365,1.374,1.365,1.374,6
ZKV18,2018-08-14 13:30,14,1.366,1.366,1.366,1.366,5
ZKV18,2018-08-14 15:00,14,1.364,1.364,1.364,1.364,1
ZKV18,2018-08-15 09:30,15,1.343,1.343,1.343,1.343,2
ZKV18,2018-08-15 10:30,15,1.351,1.351,1.351,1.351,2
ZKV18,2018-08-15 13:00,15,1.356,1.356,1.356,1.356,3
ZKV18,2018-08-15 15:30,15,1.359,1.359,1.359,1.359,7
ZKV18,2018-08-16 07:30,16,1.37,1.37,1.37,1.37,14
ZKV18,2018-08-16 08:00,16,1.368,1.368,1.368,1.368,1
ZKV18,2018-08-16 08:30,16,1.373,1.373,1.373,1.373,23
ZKV18,2018-08-16 09:30,16,1.37,1.37,1.37,1.37,7
ZKV18,2018-08-16 10:00,16,1.365,1.365,1.365,1.365,1
ZKV18,2018-08-16 11:00,16,1.365,1.373,1.365,1.373,21
ZKV18,2018-08-16 11:30,16,1.372,1.372,1.372,1.372,2
ZKV18,2018-08-16 12:00,16,1.373,1.381,1.373,1.381,4
ZKV18,2018-08-16 13:00,16,1.37,1.37,1.366,1.366,10
ZKV18,2018-08-16 14:00,16,1.364,1.364,1.361,1.361,2
ZKV18,2018-08-17 07:30,17,1.368,1.368,1.368,1.368,3
ZKV18,2018-08-17 08:30,17,1.354,1.359,1.354,1.359,3
ZKV18,2018-08-17 09:30,17,1.36,1.36,1.357,1.357,4
ZKV18,2018-08-17 10:00,17,1.356,1.356,1.356,1.356,10
ZKV18,2018-08-17 10:30,17,1.353,1.357,1.353,1.357,17
ZKV18,2018-08-17 12:30,17,1.354,1.354,1.354,1.354,1
ZKV18,2018-08-17 13:00,17,1.355,1.36,1.355,1.36,16
ZKV18,2018-08-20 07:00,20,1.362,1.362,1.362,1.362,2
ZKV18,2018-08-20 08:00,20,1.352,1.352,1.352,1.352,1
ZKV18,2018-08-20 08:30,20,1.352,1.352,1.349,1.35,3
ZKV18,2018-08-20 09:00,20,1.352,1.353,1.352,1.353,19
ZKV18,2018-08-20 09:30,20,1.352,1.354,1.352,1.354,16
ZKV18,2018-08-20 10:30,20,1.351,1.351,1.351,1.351,3
ZKV18,2018-08-20 11:00,20,1.351,1.351,1.351,1.351,1
ZKV18,2018-08-20 12:30,20,1.352,1.353,1.352,1.353,4
ZKV18,2018-08-20 13:00,20,1.355,1.359,1.352,1.355,14
ZKV18,2018-08-20 13:30,20,1.358,1.358,1.358,1.358,2
ZKV18,2018-08-20 14:00,20,1.36,1.36,1.36,1.36,2
ZKV18,2018-08-21 09:00,21,1.361,1.361,1.358,1.36,22
ZKV18,2018-08-21 09:30,21,1.354,1.356,1.354,1.355,38
ZKV18,2018-08-21 10:00,21,1.355,1.355,1.353,1.353,3
ZKV18,2018-08-21 10:30,21,1.352,1.352,1.352,1.352,1
ZKV18,2018-08-21 11:30,21,1.354,1.354,1.354,1.354,10
ZKV18,2018-08-21 12:00,21,1.353,1.353,1.348,1.348,4
ZKV18,2018-08-21 12:30,21,1.348,1.352,1.348,1.352,8
ZKV18,2018-08-21 13:00,21,1.355,1.355,1.353,1.353,7
ZKV18,2018-08-22 08:00,22,1.345,1.35,1.343,1.35,13
ZKV18,2018-08-22 08:30,22,1.349,1.349,1.342,1.345,6
ZKV18,2018-08-22 09:00,22,1.346,1.346,1.345,1.346,8
ZKV18,2018-08-22 09:30,22,1.336,1.339,1.336,1.339,2
ZKV18,2018-08-22 10:00,22,1.342,1.342,1.336,1.336,3
ZKV18,2018-08-22 10:30,22,1.335,1.337,1.331,1.337,6
ZKV18,2018-08-22 11:00,22,1.335,1.335,1.335,1.335,3
ZKV18,2018-08-22 12:30,22,1.333,1.333,1.332,1.332,11
ZKV18,2018-08-22 13:00,22,1.326,1.326,1.319,1.319,4
ZKV18,2018-08-22 15:00,22,1.327,1.329,1.327,1.329,3
ZKV18,2018-08-22 15:30,22,1.324,1.324,1.324,1.324,2
ZKV18,2018-08-22 19:00,23,1.33,1.33,1.33,1.33,1
ZKV18,2018-08-23 01:30,23,1.308,1.308,1.303,1.303,3
ZKV18,2018-08-23 07:00,23,1.312,1.312,1.312,1.312,1
ZKV18,2018-08-23 07:30,23,1.311,1.311,1.311,1.311,1
ZKV18,2018-08-23 08:00,23,1.316,1.316,1.316,1.316,1
ZKV18,2018-08-23 08:30,23,1.31,1.312,1.31,1.312,13
ZKV18,2018-08-23 09:00,23,1.305,1.307,1.303,1.306,38
ZKV18,2018-08-23 09:30,23,1.303,1.303,1.303,1.303,2
ZKV18,2018-08-23 10:00,23,1.304,1.31,1.304,1.31,19
ZKV18,2018-08-23 10:30,23,1.309,1.309,1.303,1.304,5
ZKV18,2018-08-23 11:00,23,1.303,1.303,1.298,1.298,7
ZKV18,2018-08-23 11:30,23,1.295,1.296,1.29,1.29,4
ZKV18,2018-08-23 12:00,23,1.291,1.297,1.291,1.297,2
ZKV18,2018-08-23 12:30,23,1.297,1.297,1.292,1.292,6
ZKV18,2018-08-23 13:00,23,1.301,1.305,1.301,1.305,2
ZKV18,2018-08-23 14:30,23,1.298,1.298,1.298,1.298,1
ZKV18,2018-08-24 08:30,24,1.303,1.311,1.303,1.31,17
ZKV18,2018-08-24 09:30,24,1.305,1.306,1.305,1.306,3
ZKV18,2018-08-24 10:00,24,1.307,1.307,1.307,1.307,1
ZKV18,2018-08-24 10:30,24,1.305,1.305,1.303,1.303,4
ZKV18,2018-08-24 11:00,24,1.308,1.31,1.308,1.308,15
ZKV18,2018-08-24 11:30,24,1.308,1.308,1.308,1.308,24
ZKV18,2018-08-24 12:00,24,1.308,1.315,1.308,1.315,3
ZKV18,2018-08-24 12:30,24,1.31,1.31,1.308,1.308,6
ZKV18,2018-08-24 13:00,24,1.31,1.314,1.31,1.313,8
ZKV18,2018-08-27 07:00,27,1.307,1.307,1.306,1.306,2
ZKV18,2018-08-27 08:30,27,1.296,1.303,1.296,1.303,9
ZKV18,2018-08-27 09:30,27,1.306,1.307,1.305,1.305,30
ZKV18,2018-08-27 10:00,27,1.306,1.309,1.306,1.306,4
ZKV18,2018-08-27 10:30,27,1.307,1.307,1.304,1.304,27
ZKV18,2018-08-27 11:30,27,1.307,1.307,1.304,1.304,3
ZKV18,2018-08-27 12:00,27,1.3,1.301,1.3,1.301,5
ZKV18,2018-08-27 13:00,27,1.3,1.31,1.3,1.31,19
ZKV18,2018-08-27 14:00,27,1.305,1.305,1.305,1.305,3
ZKV18,2018-08-28 03:00,28,1.314,1.314,1.314,1.314,1
ZKV18,2018-08-28 08:30,28,1.304,1.304,1.304,1.304,1
ZKV18,2018-08-28 09:00,28,1.309,1.309,1.309,1.309,1
ZKV18,2018-08-28 09:30,28,1.304,1.304,1.304,1.304,4
ZKV18,2018-08-28 10:00,28,1.298,1.31,1.292,1.302,24
ZKV18,2018-08-28 11:00,28,1.3,1.3,1.295,1.297,12
ZKV18,2018-08-28 11:30,28,1.297,1.297,1.297,1.297,7
ZKV18,2018-08-28 12:00,28,1.295,1.298,1.293,1.298,13
ZKV18,2018-08-28 12:30,28,1.298,1.302,1.294,1.294,9
ZKV18,2018-08-28 13:00,28,1.293,1.297,1.291,1.292,8
ZKV18,2018-08-28 13:30,28,1.291,1.291,1.29,1.29,7
ZKV18,2018-08-28 14:00,28,1.289,1.292,1.289,1.291,6
ZKV18,2018-08-28 14:30,28,1.29,1.29,1.288,1.289,8
ZKV18,2018-08-29 07:00,29,1.296,1.301,1.296,1.301,3
ZKV18,2018-08-29 08:00,29,1.3,1.3,1.3,1.3,5
ZKV18,2018-08-29 08:30,29,1.298,1.298,1.29,1.297,13
ZKV18,2018-08-29 09:00,29,1.29,1.29,1.29,1.29,1
ZKV18,2018-08-29 09:30,29,1.292,1.295,1.29,1.29,8
ZKV18,2018-08-29 10:00,29,1.287,1.287,1.28,1.282,20
ZKV18,2018-08-29 11:00,29,1.286,1.286,1.283,1.283,9
ZKV18,2018-08-29 11:30,29,1.282,1.282,1.282,1.282,1
ZKV18,2018-08-29 12:00,29,1.285,1.285,1.279,1.279,25
ZKV18,2018-08-29 13:00,29,1.266,1.27,1.264,1.27,10
ZKV18,2018-08-29 15:00,29,1.265,1.265,1.265,1.265,1
ZKV18,2018-08-29 15:30,29,1.265,1.265,1.265,1.265,9
ZKV18,2018-08-29 21:00,30,1.269,1.269,1.269,1.269,1
ZKV18,2018-08-30 07:30,30,1.27,1.27,1.27,1.27,24
ZKV18,2018-08-30 08:00,30,1.274,1.274,1.26,1.26,9
ZKV18,2018-08-30 08:30,30,1.261,1.261,1.26,1.26,6
ZKV18,2018-08-30 09:00,30,1.257,1.269,1.253,1.269,12
ZKV18,2018-08-30 10:00,30,1.256,1.256,1.253,1.253,2
ZKV18,2018-08-30 10:30,30,1.252,1.252,1.247,1.247,5
ZKV18,2018-08-30 11:00,30,1.25,1.25,1.25,1.25,1
ZKV18,2018-08-30 11:30,30,1.248,1.252,1.247,1.249,21
ZKV18,2018-08-30 12:00,30,1.241,1.241,1.233,1.233,7
ZKV18,2018-08-30 12:30,30,1.241,1.245,1.24,1.245,16
ZKV18,2018-08-30 13:00,30,1.25,1.258,1.248,1.248,29
ZKV18,2018-08-30 13:30,30,1.25,1.25,1.25,1.25,1
ZKV18,2018-08-30 15:00,30,1.247,1.247,1.247,1.247,1
ZKV18,2018-08-31 08:00,31,1.245,1.253,1.245,1.253,6
ZKV18,2018-08-31 08:30,31,1.257,1.26,1.253,1.253,16
ZKV18,2018-08-31 09:00,31,1.267,1.285,1.267,1.285,29
ZKV18,2018-08-31 09:30,31,1.29,1.3,1.29,1.298,10
ZKV18,2018-08-31 10:00,31,1.295,1.295,1.289,1.289,2
ZKV18,2018-08-31 10:30,31,1.287,1.287,1.287,1.287,1
ZKV18,2018-08-31 11:00,31,1.288,1.288,1.288,1.288,3
ZKV18,2018-08-31 12:00,31,1.295,1.295,1.292,1.292,17
ZKV18,2018-08-31 12:30,31,1.292,1.296,1.292,1.296,4
ZKV18,2018-08-31 13:00,31,1.298,1.309,1.298,1.305,20
ZKV18,2018-08-31 13:30,31,1.31,1.315,1.3,1.3,7
ZKV18,2018-08-31 14:00,31,1.3,1.3,1.3,1.3,2
ZKV18,2018-09-03 05:00,4,1.302,1.302,1.294,1.294,3
ZKV18,2018-09-03 07:00,4,1.3,1.3,1.298,1.298,3
ZKV18,2018-09-03 08:00,4,1.301,1.301,1.3,1.301,3
ZKV18,2018-09-03 08:30,4,1.314,1.317,1.314,1.317,4
ZKV18,2018-09-03 09:30,4,1.303,1.303,1.303,1.303,1
ZKV18,2018-09-03 10:00,4,1.312,1.326,1.312,1.324,7
ZKV18,2018-09-03 10:30,4,1.325,1.328,1.322,1.322,7
ZKV18,2018-09-03 11:30,4,1.327,1.327,1.327,1.327,1
ZKV18,2018-09-03 22:00,4,1.312,1.312,1.312,1.312,1
ZKV18,2018-09-04 03:30,4,1.319,1.325,1.319,1.325,9
ZKV18,2018-09-04 04:00,4,1.328,1.33,1.328,1.33,3
ZKV18,2018-09-04 05:00,4,1.33,1.33,1.327,1.327,3
ZKV18,2018-09-04 05:30,4,1.326,1.326,1.318,1.318,6
ZKV18,2018-09-04 06:30,4,1.316,1.316,1.316,1.316,1
ZKV18,2018-09-04 07:30,4,1.316,1.316,1.31,1.31,2
ZKV18,2018-09-04 08:00,4,1.305,1.306,1.296,1.302,10
ZKV18,2018-09-04 08:30,4,1.296,1.306,1.295,1.306,48
ZKV18,2018-09-04 09:00,4,1.303,1.305,1.3,1.3,10
ZKV18,2018-09-04 09:30,4,1.299,1.305,1.298,1.305,76
ZKV18,2018-09-04 10:00,4,1.306,1.306,1.304,1.306,24
ZKV18,2018-09-04 10:30,4,1.307,1.307,1.307,1.307,1
ZKV18,2018-09-04 11:00,4,1.305,1.307,1.304,1.304,21
ZKV18,2018-09-04 11:30,4,1.304,1.305,1.303,1.305,5
ZKV18,2018-09-04 12:00,4,1.305,1.312,1.305,1.312,15
ZKV18,2018-09-04 12:30,4,1.315,1.315,1.315,1.315,1
ZKV18,2018-09-04 13:00,4,1.32,1.324,1.318,1.322,31
ZKV18,2018-09-04 14:00,4,1.319,1.319,1.319,1.319,5
ZKV18,2018-09-04 14:30,4,1.322,1.322,1.321,1.321,6
ZKV18,2018-09-04 19:00,5,1.322,1.322,1.322,1.322,1
ZKV18,2018-09-04 22:30,5,1.325,1.325,1.325,1.325,1
ZKV18,2018-09-05 02:00,5,1.325,1.325,1.325,1.325,2
ZKV18,2018-09-05 08:00,5,1.318,1.318,1.318,1.318,1
ZKV18,2018-09-05 08:30,5,1.32,1.32,1.314,1.314,6
ZKV18,2018-09-05 09:00,5,1.315,1.315,1.312,1.312,4
ZKV18,2018-09-05 09:30,5,1.31,1.31,1.31,1.31,10
ZKV18,2018-09-05 10:00,5,1.306,1.308,1.303,1.305,6
ZKV18,2018-09-05 10:30,5,1.305,1.305,1.302,1.305,6
ZKV18,2018-09-05 11:00,5,1.3,1.3,1.296,1.296,8
ZKV18,2018-09-05 11:30,5,1.296,1.297,1.295,1.297,22
ZKV18,2018-09-05 12:30,5,1.295,1.295,1.295,1.295,1
ZKV18,2018-09-05 13:00,5,1.296,1.298,1.295,1.295,9
ZKV18,2018-09-06 07:30,6,1.284,1.284,1.284,1.284,2
ZKV18,2018-09-06 08:00,6,1.285,1.285,1.285,1.285,9
ZKV18,2018-09-06 08:30,6,1.285,1.285,1.285,1.285,2
ZKV18,2018-09-06 09:00,6,1.285,1.285,1.285,1.285,2
ZKV18,2018-09-06 09:30,6,1.288,1.288,1.288,1.288,1
ZKV18,2018-09-06 10:00,6,1.287,1.292,1.28,1.283,79
ZKV18,2018-09-06 10:30,6,1.285,1.3,1.285,1.3,23
ZKV18,2018-09-06 11:00,6,1.296,1.296,1.291,1.291,6
ZKV18,2018-09-06 12:00,6,1.284,1.284,1.284,1.284,3
ZKV18,2018-09-06 12:30,6,1.282,1.283,1.281,1.283,11
ZKV18,2018-09-06 13:00,6,1.284,1.289,1.283,1.284,15
ZKV18,2018-09-06 14:00,6,1.295,1.295,1.295,1.295,3
ZKV18,2018-09-07 07:00,7,1.273,1.276,1.273,1.276,2
ZKV18,2018-09-07 08:00,7,1.278,1.278,1.277,1.277,3
ZKV18,2018-09-07 09:00,7,1.28,1.285,1.28,1.285,10
ZKV18,2018-09-07 10:00,7,1.285,1.285,1.285,1.285,1
ZKV18,2018-09-07 10:30,7,1.28,1.28,1.28,1.28,2
ZKV18,2018-09-07 12:00,7,1.28,1.28,1.28,1.28,2
ZKV18,2018-09-07 12:30,7,1.284,1.287,1.284,1.287,12
ZKV18,2018-09-07 13:00,7,1.287,1.293,1.287,1.292,10
ZKV18,2018-09-10 00:00,10,1.288,1.288,1.288,1.288,1
ZKV18,2018-09-10 03:30,10,1.288,1.288,1.288,1.288,3
ZKV18,2018-09-10 06:00,10,1.288,1.288,1.288,1.288,2
ZKV18,2018-09-10 07:00,10,1.286,1.286,1.286,1.286,2
ZKV18,2018-09-10 07:30,10,1.286,1.3,1.282,1.3,13
ZKV18,2018-09-10 08:30,10,1.295,1.295,1.285,1.292,16
ZKV18,2018-09-10 09:30,10,1.292,1.295,1.292,1.295,5
ZKV18,2018-09-10 10:00,10,1.295,1.295,1.295,1.295,2
ZKV18,2018-09-10 10:30,10,1.294,1.294,1.294,1.294,1
ZKV18,2018-09-10 11:00,10,1.293,1.293,1.293,1.293,1
ZKV18,2018-09-10 12:00,10,1.293,1.293,1.29,1.29,4
ZKV18,2018-09-10 13:00,10,1.29,1.293,1.288,1.292,10
ZKV18,2018-09-11 08:00,11,1.286,1.286,1.286,1.286,1
ZKV18,2018-09-11 08:30,11,1.286,1.287,1.285,1.285,15
ZKV18,2018-09-11 09:30,11,1.287,1.288,1.287,1.288,5
ZKV18,2018-09-11 10:00,11,1.283,1.29,1.283,1.29,12
ZKV18,2018-09-11 12:00,11,1.289,1.289,1.289,1.289,1
ZKV18,2018-09-11 12:30,11,1.29,1.29,1.29,1.29,7
ZKV18,2018-09-11 13:00,11,1.29,1.294,1.29,1.29,22
ZKV18,2018-09-11 15:00,11,1.29,1.29,1.29,1.29,17
ZKV18,2018-09-12 05:30,12,1.298,1.299,1.298,1.298,4
ZKV18,2018-09-12 06:30,12,1.296,1.296,1.294,1.294,5
ZKV18,2018-09-12 07:00,12,1.29,1.29,1.29,1.29,1
ZKV18,2018-09-12 08:00,12,1.287,1.29,1.285,1.29,4
ZKV18,2018-09-12 08:30,12,1.284,1.287,1.284,1.287,23
ZKV18,2018-09-12 09:30,12,1.287,1.295,1.287,1.288,111
ZKV18,2018-09-12 10:00,12,1.29,1.291,1.29,1.291,11
ZKV18,2018-09-12 10:30,12,1.288,1.288,1.288,1.288,5
ZKV18,2018-09-12 11:00,12,1.285,1.285,1.266,1.269,64
ZKV18,2018-09-12 11:30,12,1.266,1.266,1.254,1.26,82
ZKV18,2018-09-12 12:00,12,1.258,1.258,1.258,1.258,3
ZKV18,2018-09-12 12:30,12,1.259,1.26,1.259,1.26,2
ZKV18,2018-09-12 13:00,12,1.262,1.267,1.261,1.267,11
ZKV18,2018-09-12 15:00,12,1.27,1.27,1.27,1.27,19
ZKV18,2018-09-12 15:30,12,1.27,1.27,1.27,1.27,5
ZKV18,2018-09-12 22:00,13,1.265,1.265,1.265,1.265,1
ZKV18,2018-09-13 00:00,13,1.265,1.265,1.265,1.265,2
ZKV18,2018-09-13 02:00,13,1.265,1.265,1.265,1.265,6
ZKV18,2018-09-13 03:30,13,1.27,1.27,1.27,1.27,1
ZKV18,2018-09-13 07:30,13,1.27,1.27,1.265,1.265,9
ZKV18,2018-09-13 08:00,13,1.263,1.263,1.259,1.26,42
ZKV18,2018-09-13 08:30,13,1.256,1.265,1.256,1.265,27
ZKV18,2018-09-13 09:00,13,1.265,1.265,1.262,1.262,6
ZKV18,2018-09-13 09:30,13,1.262,1.262,1.26,1.26,17
ZKV18,2018-09-13 10:00,13,1.259,1.259,1.258,1.258,3
ZKV18,2018-09-13 10:30,13,1.258,1.265,1.258,1.265,6
ZKV18,2018-09-13 11:30,13,1.265,1.265,1.265,1.265,1
ZKV18,2018-09-13 12:00,13,1.262,1.264,1.262,1.264,6
ZKV18,2018-09-13 12:30,13,1.268,1.27,1.268,1.27,2
ZKV18,2018-09-13 13:00,13,1.27,1.28,1.27,1.28,35
ZKV18,2018-09-13 15:00,13,1.271,1.271,1.271,1.271,1
ZKV18,2018-09-13 15:30,13,1.279,1.28,1.279,1.28,15
ZKV18,2018-09-14 07:00,14,1.284,1.289,1.28,1.283,10
ZKV18,2018-09-14 07:30,14,1.28,1.28,1.28,1.28,20
ZKV18,2018-09-14 08:30,14,1.281,1.281,1.28,1.28,3
ZKV18,2018-09-14 09:00,14,1.282,1.282,1.278,1.278,9
ZKV18,2018-09-14 09:30,14,1.275,1.28,1.274,1.277,21
ZKV18,2018-09-14 10:00,14,1.277,1.277,1.277,1.277,1
ZKV18,2018-09-14 10:30,14,1.277,1.277,1.277,1.277,1
ZKV18,2018-09-14 11:30,14,1.274,1.274,1.274,1.274,2
ZKV18,2018-09-14 12:30,14,1.275,1.278,1.275,1.278,8
ZKV18,2018-09-14 13:00,14,1.276,1.282,1.275,1.28,36
ZKV18,2018-09-14 15:30,14,1.283,1.283,1.274,1.274,3
ZKV18,2018-09-16 19:00,17,1.283,1.283,1.283,1.283,1
ZKV18,2018-09-17 07:00,17,1.275,1.281,1.272,1.281,10
ZKV18,2018-09-17 08:30,17,1.276,1.276,1.274,1.274,3
ZKV18,2018-09-17 09:00,17,1.273,1.276,1.273,1.276,9
ZKV18,2018-09-17 09:30,17,1.276,1.276,1.27,1.27,16
ZKV18,2018-09-17 10:00,17,1.268,1.268,1.268,1.268,1
ZKV18,2018-09-17 10:30,17,1.265,1.271,1.265,1.271,7
ZKV18,2018-09-17 11:30,17,1.275,1.275,1.272,1.272,5
ZKV18,2018-09-17 12:00,17,1.269,1.271,1.269,1.271,9
ZKV18,2018-09-17 13:00,17,1.273,1.275,1.273,1.275,55
ZKV18,2018-09-17 13:30,17,1.277,1.28,1.277,1.28,18
ZKV18,2018-09-17 14:30,17,1.28,1.28,1.28,1.28,2
ZKV18,2018-09-17 15:00,17,1.28,1.28,1.277,1.277,11
ZKV18,2018-09-17 15:30,17,1.274,1.274,1.271,1.271,4
ZKV18,2018-09-17 22:30,18,1.275,1.275,1.275,1.275,3
ZKV18,2018-09-18 06:00,18,1.275,1.275,1.275,1.275,4
ZKV18,2018-09-18 08:00,18,1.274,1.274,1.271,1.271,6
ZKV18,2018-09-18 08:30,18,1.27,1.27,1.267,1.267,12
ZKV18,2018-09-18 09:00,18,1.268,1.268,1.267,1.267,5
ZKV18,2018-09-18 09:30,18,1.267,1.268,1.266,1.266,5
ZKV18,2018-09-18 10:00,18,1.262,1.262,1.262,1.262,1
ZKV18,2018-09-18 10:30,18,1.261,1.261,1.256,1.256,28
ZKV18,2018-09-18 11:00,18,1.26,1.261,1.26,1.261,2
ZKV18,2018-09-18 11:30,18,1.258,1.261,1.257,1.261,8
ZKV18,2018-09-18 12:00,18,1.264,1.264,1.264,1.264,4
ZKV18,2018-09-18 12:30,18,1.262,1.266,1.262,1.266,5
ZKV18,2018-09-18 13:00,18,1.267,1.267,1.267,1.267,1
ZKV18,2018-09-18 13:30,18,1.268,1.268,1.267,1.267,3
ZKV18,2018-09-18 14:30,18,1.264,1.264,1.264,1.264,1
ZKV18,2018-09-19 08:00,19,1.26,1.26,1.251,1.251,3
ZKV18,2018-09-19 08:30,19,1.265,1.265,1.26,1.26,21
ZKV18,2018-09-19 09:00,19,1.255,1.257,1.253,1.256,8
ZKV18,2018-09-19 09:30,19,1.256,1.261,1.251,1.251,25
ZKV18,2018-09-19 10:00,19,1.251,1.251,1.251,1.251,13
ZKV18,2018-09-19 10:30,19,1.251,1.254,1.251,1.254,21
ZKV18,2018-09-19 12:00,19,1.253,1.255,1.253,1.255,20
ZKV18,2018-09-19 12:30,19,1.257,1.257,1.257,1.257,1
ZKV18,2018-09-19 13:00,19,1.255,1.255,1.255,1.255,4
ZKV18,2018-09-19 13:30,19,1.25,1.25,1.25,1.25,2
ZKV18,2018-09-19 15:30,19,1.255,1.255,1.255,1.255,4
ZKV18,2018-09-19 17:00,20,1.25,1.25,1.25,1.25,1
ZKV18,2018-09-19 22:00,20,1.255,1.255,1.255,1.255,7
ZKV18,2018-09-20 06:00,20,1.255,1.255,1.255,1.255,1
ZKV18,2018-09-20 08:30,20,1.254,1.257,1.25,1.251,20
ZKV18,2018-09-20 09:00,20,1.25,1.251,1.247,1.247,18
ZKV18,2018-09-20 09:30,20,1.255,1.255,1.255,1.255,2
ZKV18,2018-09-20 10:00,20,1.251,1.251,1.244,1.244,3
ZKV18,2018-09-20 10:30,20,1.247,1.255,1.247,1.255,3
ZKV18,2018-09-20 11:00,20,1.256,1.261,1.256,1.261,20
ZKV18,2018-09-20 11:30,20,1.262,1.264,1.262,1.264,2
ZKV18,2018-09-20 12:00,20,1.26,1.263,1.26,1.263,4
ZKV18,2018-09-20 12:30,20,1.261,1.261,1.257,1.26,3
ZKV18,2018-09-20 13:00,20,1.259,1.264,1.259,1.26,10
ZKV18,2018-09-20 13:30,20,1.257,1.257,1.257,1.257,4
ZKV18,2018-09-20 14:00,20,1.259,1.261,1.259,1.261,3
ZKV18,2018-09-20 14:30,20,1.261,1.261,1.261,1.261,1
ZKV18,2018-09-21 07:00,21,1.261,1.261,1.261,1.261,1
ZKV18,2018-09-21 08:30,21,1.26,1.26,1.252,1.252,4
ZKV18,2018-09-21 10:30,21,1.245,1.25,1.245,1.247,104
ZKV18,2018-09-21 11:00,21,1.248,1.248,1.243,1.245,18
ZKV18,2018-09-21 12:00,21,1.248,1.249,1.248,1.249,30
ZKV18,2018-09-21 12:30,21,1.248,1.248,1.248,1.248,1
ZKV18,2018-09-21 13:00,21,1.25,1.252,1.25,1.252,3
ZKV18,2018-09-24 08:30,24,1.25,1.25,1.25,1.25,2
ZKV18,2018-09-24 09:00,24,1.25,1.25,1.25,1.25,18
ZKV18,2018-09-24 09:30,24,1.246,1.25,1.246,1.25,4
ZKV18,2018-09-24 10:30,24,1.246,1.246,1.246,1.246,2
ZKV18,2018-09-24 11:00,24,1.248,1.25,1.246,1.25,36
ZKV18,2018-09-24 11:30,24,1.25,1.25,1.25,1.25,3
ZKV18,2018-09-25 08:30,25,1.258,1.26,1.258,1.258,14
ZKV18,2018-09-25 09:00,25,1.259,1.26,1.259,1.26,3
ZKV18,2018-09-25 09:30,25,1.258,1.26,1.255,1.255,10
ZKV18,2018-09-25 12:00,25,1.26,1.26,1.26,1.26,1
ZKV18,2018-09-25 13:00,25,1.27,1.273,1.27,1.273,28
ZKV18,2018-09-26 03:30,26,1.28,1.28,1.28,1.28,11
ZKV18,2018-09-26 07:00,26,1.276,1.276,1.268,1.268,5
ZKV18,2018-09-26 09:00,26,1.28,1.28,1.28,1.28,2
ZKV18,2018-09-26 09:30,26,1.279,1.279,1.279,1.279,5
ZKV18,2018-09-26 10:00,26,1.273,1.273,1.273,1.273,2
ZKV18,2018-09-27 08:00,27,1.28,1.28,1.28,1.28,11
ZKV18,2018-09-27 09:00,27,1.283,1.283,1.283,1.283,25
ZKV18,2018-09-27 09:30,27,1.28,1.28,1.28,1.28,12
ZKV18,2018-09-27 10:00,27,1.282,1.282,1.282,1.282,1
ZKV18,2018-09-27 10:30,27,1.286,1.286,1.286,1.286,3
ZKV18,2018-09-27 11:30,27,1.29,1.29,1.29,1.29,5
ZKV18,2018-09-27 12:30,27,1.304,1.304,1.304,1.304,1
ZKV18,2018-09-27 13:00,27,1.302,1.302,1.296,1.296,3
ZKV18,2018-09-28 08:30,28,1.305,1.305,1.305,1.305,6
ZKV18,2018-09-28 11:00,28,1.287,1.287,1.287,1.287,1
ZKV18,2018-09-28 12:00,28,1.285,1.285,1.285,1.285,1
ZKV18,2018-09-28 13:30,28,1.285,1.285,1.285,1.285,7
ZKV18,2018-09-28 14:00,28,1.28,1.28,1.28,1.28,3
ZKV18,2018-09-28 14:30,28,1.28,1.28,1.28,1.28,1
ZKV18,2018-09-28 15:30,28,1.28,1.28,1.275,1.275,6
ZKV18,2018-10-01 09:30,1,1.3,1.3,1.3,1.3,1
ZKV18,2018-10-01 10:00,1,1.296,1.3,1.296,1.3,5
ZKV18,2018-10-01 13:00,1,1.295,1.295,1.295,1.295,2
ZKV18,2018-10-02 13:00,2,1.305,1.305,1.305,1.305,6
ZKV18,2018-10-03 09:30,3,1.285,1.285,1.285,1.285,5
ZKV18,2018-10-03 11:00,3,1.291,1.291,1.291,1.291,3