ZKX14,2014-01-03 13:00,3,1.67,1.67,1.67,1.67,10
ZKX14,2014-01-15 10:00,15,1.647,1.65,1.647,1.65,7
ZKX14,2014-01-15 10:30,15,1.65,1.65,1.65,1.65,1
ZKX14,2014-01-15 12:00,15,1.638,1.638,1.638,1.638,3
ZKX14,2014-01-21 13:00,21,1.635,1.635,1.635,1.635,1
ZKX14,2014-01-22 13:00,22,1.623,1.635,1.622,1.626,34
ZKX14,2014-01-27 12:30,27,1.609,1.609,1.609,1.609,1
ZKX14,2014-01-27 13:00,27,1.609,1.609,1.609,1.609,8
ZKX14,2014-01-28 13:00,28,1.638,1.638,1.638,1.638,5
ZKX14,2014-02-04 11:30,4,1.68,1.682,1.68,1.682,10
ZKX14,2014-02-04 13:00,4,1.681,1.681,1.681,1.681,1
ZKX14,2014-02-05 09:00,5,1.672,1.672,1.672,1.672,2
ZKX14,2014-02-05 09:30,5,1.675,1.675,1.675,1.675,5
ZKX14,2014-02-05 12:30,5,1.677,1.677,1.677,1.677,4
ZKX14,2014-02-06 10:30,6,1.687,1.687,1.686,1.686,5
ZKX14,2014-02-11 13:00,11,1.708,1.708,1.708,1.708,3
ZKX14,2014-02-12 10:00,12,1.706,1.707,1.703,1.703,30
ZKX14,2014-02-12 10:30,12,1.709,1.711,1.706,1.711,29
ZKX14,2014-02-12 11:00,12,1.703,1.703,1.703,1.703,2
ZKX14,2014-02-12 11:30,12,1.703,1.703,1.703,1.703,10
ZKX14,2014-02-12 12:00,12,1.703,1.703,1.701,1.701,4
ZKX14,2014-02-12 12:30,12,1.7,1.7,1.7,1.7,2
ZKX14,2014-02-12 13:00,12,1.71,1.71,1.71,1.71,5
ZKX14,2014-02-13 09:30,13,1.719,1.719,1.719,1.719,1
ZKX14,2014-02-13 11:00,13,1.718,1.72,1.718,1.72,30
ZKX14,2014-02-13 11:30,13,1.72,1.72,1.72,1.72,25
ZKX14,2014-02-13 12:30,13,1.709,1.709,1.709,1.709,5
ZKX14,2014-02-13 13:00,13,1.72,1.721,1.72,1.721,7
ZKX14,2014-02-13 14:00,13,1.722,1.723,1.722,1.723,2
ZKX14,2014-02-14 13:00,14,1.731,1.731,1.731,1.731,1
ZKX14,2014-02-18 12:00,18,1.751,1.753,1.751,1.753,5
ZKX14,2014-02-19 10:00,19,1.756,1.756,1.756,1.756,2
ZKX14,2014-02-19 11:00,19,1.756,1.756,1.75,1.75,4
ZKX14,2014-02-19 12:00,19,1.75,1.75,1.747,1.747,3
ZKX14,2014-02-19 13:00,19,1.757,1.757,1.751,1.757,8
ZKX14,2014-02-20 11:00,20,1.737,1.737,1.736,1.736,9
ZKX14,2014-02-21 13:00,21,1.745,1.745,1.745,1.745,3
ZKX14,2014-02-24 13:00,24,1.776,1.78,1.776,1.78,2
ZKX14,2014-02-25 09:30,25,1.78,1.78,1.778,1.78,39
ZKX14,2014-02-25 12:30,25,1.789,1.789,1.785,1.785,2
ZKX14,2014-02-25 13:00,25,1.787,1.793,1.785,1.785,17
ZKX14,2014-02-26 09:00,26,1.777,1.777,1.777,1.777,3
ZKX14,2014-02-26 09:30,26,1.803,1.803,1.803,1.803,1
ZKX14,2014-02-26 12:00,26,1.782,1.782,1.782,1.782,15
ZKX14,2014-02-26 13:00,26,1.79,1.79,1.79,1.79,1
ZKX14,2014-02-26 13:30,26,1.779,1.779,1.779,1.779,1
ZKX14,2014-02-26 14:00,26,1.775,1.782,1.775,1.782,5
ZKX14,2014-02-27 14:00,27,1.794,1.794,1.794,1.794,6
ZKX14,2014-03-05 13:00,5,1.882,1.882,1.865,1.865,3
ZKX14,2014-03-07 09:00,7,1.892,1.892,1.892,1.892,1
ZKX14,2014-03-07 10:30,7,1.892,1.892,1.892,1.892,2
ZKX14,2014-03-07 13:00,7,1.878,1.878,1.878,1.878,2
ZKX14,2014-03-10 11:00,10,1.855,1.855,1.855,1.855,2
ZKX14,2014-03-10 13:00,10,1.845,1.845,1.845,1.845,1
ZKX14,2014-03-11 10:30,11,1.845,1.845,1.845,1.845,1
ZKX14,2014-03-11 13:00,11,1.859,1.859,1.859,1.859,1
ZKX14,2014-03-12 09:30,12,1.876,1.876,1.876,1.876,6
ZKX14,2014-03-13 09:30,13,1.885,1.885,1.885,1.885,2
ZKX14,2014-03-13 11:30,13,1.896,1.896,1.89,1.89,7
ZKX14,2014-03-13 13:00,13,1.888,1.902,1.888,1.902,7
ZKX14,2014-03-18 11:00,18,1.903,1.903,1.903,1.903,2
ZKX14,2014-03-18 11:30,18,1.907,1.907,1.907,1.907,1
ZKX14,2014-03-19 09:30,19,1.937,1.937,1.937,1.937,1
ZKX14,2014-03-19 13:00,19,1.936,1.936,1.932,1.932,7
ZKX14,2014-03-24 08:00,24,1.989,1.989,1.989,1.989,2
ZKX14,2014-03-24 09:30,24,1.99,1.99,1.99,1.99,1
ZKX14,2014-03-24 10:00,24,1.983,1.985,1.983,1.985,2
ZKX14,2014-03-24 12:30,24,1.966,1.966,1.966,1.966,3
ZKX14,2014-03-24 13:00,24,1.971,1.971,1.971,1.971,2
ZKX14,2014-03-25 08:00,25,1.975,1.975,1.975,1.975,1
ZKX14,2014-03-25 08:30,25,1.97,1.97,1.965,1.965,12
ZKX14,2014-03-25 09:00,25,1.962,1.962,1.962,1.962,10
ZKX14,2014-03-25 10:00,25,1.957,1.957,1.957,1.957,2
ZKX14,2014-03-25 13:00,25,1.974,1.974,1.974,1.974,5
ZKX14,2014-03-26 12:30,26,1.93,1.93,1.915,1.915,16
ZKX14,2014-03-26 13:00,26,1.931,1.931,1.927,1.927,2
ZKX14,2014-03-27 13:00,27,1.915,1.915,1.915,1.915,1
ZKX14,2014-03-28 09:00,28,1.94,1.94,1.94,1.94,4
ZKX14,2014-03-28 09:30,28,1.943,1.943,1.936,1.936,4
ZKX14,2014-03-28 13:00,28,1.931,1.931,1.931,1.931,1
ZKX14,2014-03-31 09:00,31,1.932,1.932,1.932,1.932,2
ZKX14,2014-03-31 12:00,31,1.938,1.938,1.938,1.938,15
ZKX14,2014-03-31 13:00,31,1.945,1.945,1.945,1.945,1
ZKX14,2014-04-01 10:00,1,1.956,1.956,1.956,1.956,2
ZKX14,2014-04-01 12:00,1,1.946,1.946,1.946,1.946,3
ZKX14,2014-04-01 12:30,1,1.956,1.956,1.951,1.951,2
ZKX14,2014-04-02 09:30,2,1.91,1.91,1.91,1.91,10
ZKX14,2014-04-03 08:30,3,1.802,1.802,1.802,1.802,1
ZKX14,2014-04-03 09:00,3,1.818,1.818,1.818,1.818,1
ZKX14,2014-04-03 10:00,3,1.831,1.831,1.812,1.812,2
ZKX14,2014-04-03 10:30,3,1.864,1.864,1.864,1.864,4
ZKX14,2014-04-03 11:00,3,1.864,1.864,1.864,1.864,6
ZKX14,2014-04-03 11:30,3,1.852,1.852,1.852,1.852,3
ZKX14,2014-04-03 12:00,3,1.852,1.852,1.843,1.843,33
ZKX14,2014-04-03 13:00,3,1.873,1.873,1.873,1.873,1
ZKX14,2014-04-04 13:00,4,1.92,1.924,1.92,1.924,5
ZKX14,2014-04-07 10:30,7,1.92,1.92,1.92,1.92,2
ZKX14,2014-04-07 12:30,7,1.925,1.925,1.925,1.925,5
ZKX14,2014-04-07 13:00,7,1.94,1.94,1.94,1.94,1
ZKX14,2014-04-08 09:30,8,1.89,1.89,1.89,1.89,3
ZKX14,2014-04-08 13:00,8,1.931,1.932,1.93,1.932,6
ZKX14,2014-04-09 13:00,9,1.945,1.945,1.945,1.945,4
ZKX14,2014-04-10 08:00,10,1.943,1.956,1.943,1.955,6
ZKX14,2014-04-10 09:00,10,1.947,1.947,1.947,1.947,1
ZKX14,2014-04-10 09:30,10,1.946,1.951,1.946,1.949,10
ZKX14,2014-04-10 10:00,10,1.951,1.951,1.951,1.951,1
ZKX14,2014-04-10 10:30,10,1.93,1.93,1.925,1.925,7
ZKX14,2014-04-10 12:00,10,1.94,1.94,1.94,1.94,1
ZKX14,2014-04-10 13:00,10,1.94,1.94,1.94,1.94,10
ZKX14,2014-04-14 11:00,14,1.931,1.931,1.926,1.926,9
ZKX14,2014-04-14 12:30,14,1.93,1.93,1.93,1.93,12
ZKX14,2014-04-14 13:00,14,1.94,1.948,1.94,1.948,2
ZKX14,2014-04-15 13:00,15,1.935,1.935,1.935,1.935,2
ZKX14,2014-04-16 10:00,16,1.92,1.92,1.895,1.895,3
ZKX14,2014-04-16 10:30,16,1.922,1.922,1.922,1.922,1
ZKX14,2014-04-16 11:30,16,1.903,1.903,1.903,1.903,1
ZKX14,2014-04-16 12:30,16,1.923,1.923,1.923,1.923,1
ZKX14,2014-04-16 13:00,16,1.924,1.924,1.924,1.924,2
ZKX14,2014-04-17 08:00,17,1.93,1.935,1.93,1.935,5
ZKX14,2014-04-17 09:00,17,1.893,1.893,1.893,1.893,2
ZKX14,2014-04-17 12:00,17,1.927,1.928,1.926,1.928,6
ZKX14,2014-04-17 12:30,17,1.935,1.935,1.92,1.934,56
ZKX14,2014-04-17 13:00,17,1.934,1.934,1.934,1.934,2
ZKX14,2014-04-21 12:00,21,1.937,1.937,1.934,1.934,8
ZKX14,2014-04-21 13:00,21,1.944,1.944,1.94,1.942,3
ZKX14,2014-04-22 10:00,22,1.93,1.93,1.93,1.93,1
ZKX14,2014-04-22 12:00,22,1.935,1.935,1.935,1.935,1
ZKX14,2014-04-22 12:30,22,1.941,1.941,1.94,1.941,5
ZKX14,2014-04-22 13:00,22,1.938,1.938,1.938,1.938,1
ZKX14,2014-04-23 13:00,23,1.937,1.937,1.937,1.937,1
ZKX14,2014-04-24 11:00,24,1.92,1.92,1.92,1.92,1
ZKX14,2014-04-24 12:00,24,1.922,1.922,1.908,1.908,2
ZKX14,2014-04-24 12:30,24,1.907,1.907,1.907,1.907,1
ZKX14,2014-04-24 13:00,24,1.907,1.907,1.907,1.907,1
ZKX14,2014-04-25 09:30,25,1.912,1.912,1.912,1.912,1
ZKX14,2014-04-25 13:00,25,1.928,1.928,1.928,1.928,1
ZKX14,2014-04-28 09:30,28,1.939,1.94,1.937,1.94,68
ZKX14,2014-04-28 13:00,28,1.947,1.947,1.943,1.943,2
ZKX14,2014-04-29 10:00,29,1.944,1.944,1.944,1.944,9
ZKX14,2014-04-29 13:00,29,1.954,1.954,1.954,1.954,1
ZKX14,2014-04-30 10:30,30,1.943,1.943,1.935,1.935,8
ZKX14,2014-04-30 13:00,30,1.94,1.94,1.94,1.94,1
ZKX14,2014-05-01 09:30,1,1.92,1.92,1.899,1.901,7
ZKX14,2014-05-01 10:00,1,1.91,1.91,1.91,1.91,6
ZKX14,2014-05-01 10:30,1,1.908,1.908,1.908,1.908,1
ZKX14,2014-05-01 12:30,1,1.888,1.888,1.883,1.883,13
ZKX14,2014-05-01 13:00,1,1.886,1.9,1.886,1.9,2
ZKX14,2014-05-02 09:00,2,1.885,1.885,1.885,1.885,1
ZKX14,2014-05-02 09:30,2,1.88,1.88,1.875,1.875,2
ZKX14,2014-05-02 10:00,2,1.865,1.865,1.865,1.865,1
ZKX14,2014-05-02 10:30,2,1.845,1.845,1.84,1.84,3
ZKX14,2014-05-02 12:00,2,1.845,1.845,1.845,1.845,1
ZKX14,2014-05-02 13:00,2,1.852,1.855,1.852,1.855,8
ZKX14,2014-05-05 12:30,5,1.83,1.83,1.83,1.83,5
ZKX14,2014-05-05 13:00,5,1.819,1.839,1.819,1.839,34
ZKX14,2014-05-06 13:00,6,1.85,1.85,1.85,1.85,5
ZKX14,2014-05-07 06:00,7,1.825,1.825,1.825,1.825,1
ZKX14,2014-05-07 09:30,7,1.853,1.86,1.853,1.86,10
ZKX14,2014-05-07 10:00,7,1.86,1.86,1.855,1.855,7
ZKX14,2014-05-07 12:30,7,1.864,1.869,1.864,1.869,4
ZKX14,2014-05-07 13:00,7,1.877,1.879,1.877,1.878,5
ZKX14,2014-05-08 09:00,8,1.907,1.907,1.907,1.907,9
ZKX14,2014-05-08 12:00,8,1.927,1.927,1.927,1.927,1
ZKX14,2014-05-08 13:00,8,1.931,1.933,1.931,1.933,4
ZKX14,2014-05-09 11:00,9,1.93,1.93,1.93,1.93,14
ZKX14,2014-05-09 13:00,9,1.93,1.933,1.93,1.933,2
ZKX14,2014-05-12 12:00,12,1.914,1.914,1.913,1.913,5
ZKX14,2014-05-12 13:00,12,1.914,1.914,1.907,1.91,5
ZKX14,2014-05-13 12:30,13,1.89,1.89,1.89,1.89,1
ZKX14,2014-05-13 13:00,13,1.899,1.899,1.899,1.899,5
ZKX14,2014-05-14 10:30,14,1.917,1.917,1.917,1.917,1
ZKX14,2014-05-14 11:00,14,1.904,1.905,1.904,1.905,9
ZKX14,2014-05-14 11:30,14,1.902,1.902,1.902,1.902,16
ZKX14,2014-05-14 13:00,14,1.907,1.907,1.906,1.906,6
ZKX14,2014-05-15 14:00,15,1.875,1.884,1.875,1.884,3
ZKX14,2014-05-16 13:00,16,1.893,1.899,1.893,1.899,5
ZKX14,2014-05-19 12:30,19,1.878,1.878,1.878,1.878,1
ZKX14,2014-05-19 13:00,19,1.881,1.881,1.881,1.881,1
ZKX14,2014-05-20 11:30,20,1.879,1.88,1.879,1.88,14
ZKX14,2014-05-20 12:00,20,1.88,1.881,1.88,1.881,20
ZKX14,2014-05-21 09:30,21,1.895,1.895,1.895,1.895,17
ZKX14,2014-05-21 12:30,21,1.885,1.885,1.885,1.885,1
ZKX14,2014-05-21 13:00,21,1.894,1.894,1.894,1.894,4
ZKX14,2014-05-22 13:00,22,1.926,1.926,1.926,1.926,1
ZKX14,2014-05-22 15:00,22,1.92,1.92,1.92,1.92,1
ZKX14,2014-05-23 11:30,23,1.93,1.93,1.93,1.93,20
ZKX14,2014-05-23 12:00,23,1.925,1.925,1.925,1.925,20
ZKX14,2014-05-23 13:00,23,1.922,1.922,1.922,1.922,1
ZKX14,2014-05-27 12:30,27,1.907,1.907,1.907,1.907,1
ZKX14,2014-05-27 13:00,27,1.911,1.911,1.911,1.911,5
ZKX14,2014-05-27 20:30,28,1.915,1.915,1.915,1.915,3
ZKX14,2014-05-29 10:00,29,1.9,1.906,1.9,1.906,8
ZKX14,2014-05-29 11:00,29,1.901,1.901,1.901,1.901,1
ZKX14,2014-05-29 11:30,29,1.906,1.906,1.906,1.906,1
ZKX14,2014-05-29 12:00,29,1.908,1.908,1.908,1.908,1
ZKX14,2014-05-29 13:00,29,1.909,1.909,1.909,1.909,1
ZKX14,2014-05-30 12:00,30,1.888,1.894,1.888,1.894,7
ZKX14,2014-05-30 12:30,30,1.9,1.9,1.9,1.9,1
ZKX14,2014-05-30 13:00,30,1.894,1.894,1.893,1.893,3
ZKX14,2014-06-02 13:00,2,1.867,1.882,1.867,1.882,9
ZKX14,2014-06-03 08:30,3,1.882,1.883,1.882,1.883,7
ZKX14,2014-06-03 09:00,3,1.875,1.875,1.875,1.875,14
ZKX14,2014-06-03 11:00,3,1.87,1.87,1.87,1.87,7
ZKX14,2014-06-03 11:30,3,1.87,1.87,1.87,1.87,11
ZKX14,2014-06-03 13:00,3,1.872,1.872,1.872,1.872,1
ZKX14,2014-06-04 10:00,4,1.842,1.842,1.828,1.83,16
ZKX14,2014-06-04 10:30,4,1.851,1.851,1.847,1.848,14
ZKX14,2014-06-04 13:00,4,1.83,1.83,1.83,1.83,11
ZKX14,2014-06-05 09:00,5,1.812,1.812,1.812,1.812,1
ZKX14,2014-06-05 11:30,5,1.81,1.81,1.81,1.81,4
ZKX14,2014-06-05 12:00,5,1.81,1.81,1.81,1.81,6
ZKX14,2014-06-05 12:30,5,1.816,1.816,1.816,1.816,2
ZKX14,2014-06-05 13:00,5,1.825,1.832,1.821,1.832,6
ZKX14,2014-06-05 15:30,5,1.833,1.833,1.833,1.833,7
ZKX14,2014-06-06 09:30,6,1.834,1.845,1.833,1.837,19
ZKX14,2014-06-06 10:00,6,1.837,1.839,1.837,1.839,14
ZKX14,2014-06-06 10:30,6,1.84,1.841,1.839,1.841,26
ZKX14,2014-06-06 11:00,6,1.834,1.837,1.833,1.833,6
ZKX14,2014-06-06 12:30,6,1.844,1.85,1.843,1.844,10
ZKX14,2014-06-06 13:00,6,1.86,1.863,1.859,1.861,10
ZKX14,2014-06-09 09:00,9,1.841,1.841,1.841,1.841,1
ZKX14,2014-06-09 10:00,9,1.849,1.849,1.849,1.849,2
ZKX14,2014-06-09 13:00,9,1.853,1.853,1.853,1.853,1
ZKX14,2014-06-10 11:30,10,1.839,1.839,1.839,1.839,2
ZKX14,2014-06-10 13:00,10,1.842,1.842,1.842,1.842,1
ZKX14,2014-06-11 13:00,11,1.832,1.833,1.832,1.833,3
ZKX14,2014-06-12 13:00,12,1.862,1.874,1.862,1.87,7
ZKX14,2014-06-13 13:00,13,1.879,1.884,1.879,1.884,26
ZKX14,2014-06-16 08:30,16,1.894,1.894,1.894,1.894,2
ZKX14,2014-06-16 09:00,16,1.888,1.889,1.888,1.889,4
ZKX14,2014-06-16 13:00,16,1.883,1.883,1.883,1.883,1
ZKX14,2014-06-17 08:30,17,1.879,1.879,1.867,1.867,23
ZKX14,2014-06-17 09:00,17,1.872,1.872,1.872,1.872,1
ZKX14,2014-06-17 13:00,17,1.87,1.87,1.868,1.868,2
ZKX14,2014-06-18 09:00,18,1.854,1.854,1.854,1.854,1
ZKX14,2014-06-18 10:00,18,1.82,1.82,1.82,1.82,1
ZKX14,2014-06-18 10:30,18,1.827,1.827,1.827,1.827,1
ZKX14,2014-06-18 11:30,18,1.837,1.837,1.837,1.837,3
ZKX14,2014-06-18 13:00,18,1.828,1.828,1.828,1.828,3
ZKX14,2014-06-18 14:00,18,1.825,1.829,1.825,1.829,9
ZKX14,2014-06-19 13:00,19,1.847,1.847,1.847,1.847,1
ZKX14,2014-06-20 08:30,20,1.846,1.853,1.846,1.853,6
ZKX14,2014-06-20 09:00,20,1.845,1.845,1.843,1.843,3
ZKX14,2014-06-20 11:00,20,1.865,1.866,1.865,1.866,5
ZKX14,2014-06-20 12:30,20,1.865,1.865,1.865,1.865,1
ZKX14,2014-06-20 13:00,20,1.866,1.866,1.865,1.865,15
ZKX14,2014-06-20 13:30,20,1.875,1.875,1.875,1.875,1
ZKX14,2014-06-23 14:30,23,1.866,1.866,1.866,1.866,2
ZKX14,2014-06-24 08:30,24,1.856,1.856,1.856,1.856,4
ZKX14,2014-06-24 09:30,24,1.842,1.842,1.842,1.842,6
ZKX14,2014-06-24 11:30,24,1.841,1.841,1.841,1.841,2
ZKX14,2014-06-25 12:30,25,1.857,1.857,1.857,1.857,4
ZKX14,2014-06-25 13:00,25,1.855,1.857,1.855,1.857,8
ZKX14,2014-06-25 13:30,25,1.857,1.857,1.857,1.857,10
ZKX14,2014-06-25 14:00,25,1.857,1.86,1.857,1.859,24
ZKX14,2014-06-26 09:30,26,1.882,1.883,1.882,1.883,10
ZKX14,2014-06-26 10:30,26,1.876,1.882,1.876,1.882,8
ZKX14,2014-06-26 11:00,26,1.873,1.873,1.873,1.873,4
ZKX14,2014-06-26 12:30,26,1.885,1.885,1.885,1.885,2
ZKX14,2014-06-26 13:00,26,1.88,1.886,1.88,1.886,26
ZKX14,2014-06-26 14:30,26,1.881,1.881,1.881,1.881,4
ZKX14,2014-06-26 15:00,26,1.88,1.88,1.88,1.88,4
ZKX14,2014-06-30 11:00,30,1.877,1.877,1.877,1.877,19
ZKX14,2014-06-30 13:00,30,1.862,1.862,1.86,1.86,20
ZKX14,2014-07-01 08:30,1,1.838,1.838,1.838,1.838,2
ZKX14,2014-07-01 10:00,1,1.821,1.821,1.821,1.821,2
ZKX14,2014-07-01 10:30,1,1.824,1.824,1.818,1.82,44
ZKX14,2014-07-01 11:30,1,1.82,1.82,1.817,1.817,8
ZKX14,2014-07-01 13:00,1,1.824,1.824,1.824,1.824,2
ZKX14,2014-07-02 10:00,2,1.813,1.813,1.813,1.813,10
ZKX14,2014-07-02 13:00,2,1.835,1.835,1.835,1.835,4
ZKX14,2014-07-03 08:30,3,1.826,1.826,1.826,1.826,2
ZKX14,2014-07-03 12:30,3,1.84,1.84,1.84,1.84,20
ZKX14,2014-07-03 13:30,3,1.842,1.842,1.842,1.842,10
ZKX14,2014-07-07 09:00,7,1.841,1.847,1.841,1.847,10
ZKX14,2014-07-07 10:30,7,1.82,1.82,1.82,1.82,20
ZKX14,2014-07-07 11:30,7,1.825,1.825,1.825,1.825,4
ZKX14,2014-07-07 12:00,7,1.83,1.83,1.83,1.83,18
ZKX14,2014-07-07 13:00,7,1.835,1.839,1.835,1.839,12
ZKX14,2014-07-07 13:30,7,1.839,1.839,1.839,1.839,2
ZKX14,2014-07-08 09:00,8,1.84,1.84,1.84,1.84,10
ZKX14,2014-07-08 09:30,8,1.84,1.84,1.84,1.84,10
ZKX14,2014-07-08 12:30,8,1.858,1.858,1.858,1.858,2
ZKX14,2014-07-08 13:00,8,1.863,1.864,1.86,1.86,16
ZKX14,2014-07-08 15:30,8,1.86,1.86,1.86,1.86,2
ZKX14,2014-07-09 09:30,9,1.895,1.895,1.88,1.88,7
ZKX14,2014-07-09 10:00,9,1.865,1.865,1.865,1.865,20
ZKX14,2014-07-09 11:30,9,1.86,1.86,1.86,1.86,30
ZKX14,2014-07-09 13:00,9,1.865,1.868,1.865,1.868,22
ZKX14,2014-07-10 10:00,10,1.859,1.859,1.859,1.859,2
ZKX14,2014-07-10 13:00,10,1.855,1.855,1.855,1.855,2
ZKX14,2014-07-10 14:00,10,1.852,1.852,1.852,1.852,2
ZKX14,2014-07-11 09:00,11,1.857,1.857,1.857,1.857,2
ZKX14,2014-07-11 09:30,11,1.85,1.85,1.85,1.85,2
ZKX14,2014-07-11 10:00,11,1.858,1.858,1.858,1.858,2
ZKX14,2014-07-11 12:30,11,1.84,1.84,1.84,1.84,2
ZKX14,2014-07-11 13:00,11,1.84,1.84,1.84,1.84,8
ZKX14,2014-07-14 13:00,14,1.84,1.84,1.839,1.84,54
ZKX14,2014-07-15 09:00,15,1.838,1.838,1.838,1.838,2
ZKX14,2014-07-15 09:30,15,1.831,1.831,1.831,1.831,6
ZKX14,2014-07-15 11:00,15,1.819,1.824,1.814,1.824,50
ZKX14,2014-07-15 11:30,15,1.829,1.829,1.829,1.829,2
ZKX14,2014-07-15 12:30,15,1.82,1.82,1.82,1.82,6
ZKX14,2014-07-15 13:00,15,1.825,1.825,1.825,1.825,10
ZKX14,2014-07-16 08:30,16,1.833,1.833,1.833,1.833,2
ZKX14,2014-07-16 11:00,16,1.815,1.828,1.815,1.828,6
ZKX14,2014-07-16 11:30,16,1.83,1.83,1.83,1.83,30
ZKX14,2014-07-16 13:00,16,1.838,1.841,1.838,1.841,10
ZKX14,2014-07-16 13:30,16,1.841,1.841,1.841,1.841,2
ZKX14,2014-07-17 10:00,17,1.84,1.84,1.84,1.84,4
ZKX14,2014-07-17 12:30,17,1.84,1.84,1.84,1.84,4
ZKX14,2014-07-17 13:00,17,1.84,1.846,1.84,1.846,12
ZKX14,2014-07-18 11:00,18,1.842,1.842,1.842,1.842,6
ZKX14,2014-07-18 11:30,18,1.835,1.835,1.835,1.835,20
ZKX14,2014-07-18 13:00,18,1.833,1.835,1.83,1.83,7
ZKX14,2014-07-21 10:00,21,1.81,1.81,1.81,1.81,6
ZKX14,2014-07-21 10:30,21,1.81,1.81,1.81,1.81,2
ZKX14,2014-07-21 11:00,21,1.819,1.819,1.819,1.819,2
ZKX14,2014-07-21 11:30,21,1.805,1.805,1.804,1.804,14
ZKX14,2014-07-21 12:30,21,1.817,1.817,1.817,1.817,2
ZKX14,2014-07-22 10:30,22,1.815,1.816,1.81,1.81,40
ZKX14,2014-07-22 13:00,22,1.821,1.822,1.821,1.822,8
ZKX14,2014-07-23 09:00,23,1.818,1.818,1.818,1.818,6
ZKX14,2014-07-23 10:00,23,1.825,1.825,1.825,1.825,4
ZKX14,2014-07-23 11:00,23,1.84,1.84,1.84,1.84,2
ZKX14,2014-07-24 07:30,24,1.85,1.85,1.85,1.85,10
ZKX14,2014-07-24 14:00,24,1.845,1.845,1.845,1.845,2
ZKX14,2014-07-25 08:30,25,1.835,1.835,1.835,1.835,2
ZKX14,2014-07-25 13:00,25,1.858,1.858,1.858,1.858,4
ZKX14,2014-07-28 10:30,28,1.883,1.883,1.883,1.883,2
ZKX14,2014-07-28 13:00,28,1.902,1.902,1.894,1.894,12
ZKX14,2014-07-28 13:30,28,1.893,1.893,1.893,1.893,2
ZKX14,2014-07-29 10:30,29,1.9,1.9,1.898,1.898,12
ZKX14,2014-07-29 12:00,29,1.892,1.892,1.89,1.89,14
ZKX14,2014-07-29 12:30,29,1.895,1.895,1.895,1.895,18
ZKX14,2014-07-29 13:00,29,1.895,1.895,1.893,1.895,23
ZKX14,2014-07-30 10:00,30,1.891,1.891,1.891,1.891,10
ZKX14,2014-07-30 10:30,30,1.874,1.875,1.873,1.875,8
ZKX14,2014-07-30 13:00,30,1.863,1.867,1.863,1.865,57
ZKX14,2014-07-31 10:00,31,1.845,1.845,1.844,1.844,4
ZKX14,2014-07-31 13:00,31,1.824,1.83,1.824,1.83,38
ZKX14,2014-08-01 09:00,1,1.821,1.821,1.821,1.821,10
ZKX14,2014-08-01 09:30,1,1.81,1.81,1.81,1.81,10
ZKX14,2014-08-01 11:30,1,1.82,1.82,1.82,1.82,50
ZKX14,2014-08-04 12:00,4,1.835,1.835,1.835,1.835,2
ZKX14,2014-08-05 10:30,5,1.813,1.814,1.812,1.814,66
ZKX14,2014-08-05 11:00,5,1.814,1.814,1.814,1.814,18
ZKX14,2014-08-05 11:30,5,1.814,1.815,1.814,1.815,36
ZKX14,2014-08-05 12:00,5,1.815,1.815,1.815,1.815,40
ZKX14,2014-08-05 15:30,5,1.816,1.816,1.816,1.816,2
ZKX14,2014-08-06 09:30,6,1.82,1.82,1.8,1.8,24
ZKX14,2014-08-06 12:00,6,1.806,1.806,1.804,1.804,12
ZKX14,2014-08-06 13:00,6,1.808,1.808,1.807,1.807,61
ZKX14,2014-08-07 13:00,7,1.825,1.826,1.825,1.826,22
ZKX14,2014-08-08 09:00,8,1.832,1.832,1.832,1.832,2
ZKX14,2014-08-08 09:30,8,1.826,1.826,1.826,1.826,78
ZKX14,2014-08-08 11:00,8,1.84,1.841,1.84,1.841,6
ZKX14,2014-08-08 13:00,8,1.832,1.838,1.832,1.838,12
ZKX14,2014-08-11 13:00,11,1.868,1.868,1.866,1.866,4
ZKX14,2014-08-12 09:00,12,1.854,1.854,1.854,1.854,4
ZKX14,2014-08-12 11:00,12,1.86,1.86,1.86,1.86,40
ZKX14,2014-08-12 12:30,12,1.882,1.882,1.882,1.882,2
ZKX14,2014-08-12 13:00,12,1.882,1.882,1.875,1.878,52
ZKX14,2014-08-13 03:00,13,1.877,1.877,1.877,1.877,10
ZKX14,2014-08-13 03:30,13,1.879,1.879,1.879,1.879,12
ZKX14,2014-08-13 09:30,13,1.907,1.933,1.907,1.933,10
ZKX14,2014-08-13 10:00,13,1.933,1.933,1.93,1.93,14
ZKX14,2014-08-13 10:30,13,1.936,1.936,1.936,1.936,2
ZKX14,2014-08-13 11:00,13,1.945,1.955,1.945,1.955,4
ZKX14,2014-08-13 12:00,13,1.954,1.96,1.95,1.956,14
ZKX14,2014-08-13 12:30,13,1.956,1.956,1.956,1.956,30
ZKX14,2014-08-13 13:00,13,1.963,1.963,1.953,1.953,10
ZKX14,2014-08-14 03:30,14,1.955,1.955,1.955,1.955,10
ZKX14,2014-08-14 06:00,14,1.963,1.963,1.963,1.963,10
ZKX14,2014-08-14 07:30,14,1.963,1.963,1.963,1.963,10
ZKX14,2014-08-14 08:30,14,1.967,1.967,1.967,1.967,10
ZKX14,2014-08-14 09:00,14,1.977,1.979,1.97,1.979,40
ZKX14,2014-08-14 09:30,14,1.97,1.97,1.97,1.97,46
ZKX14,2014-08-14 10:00,14,1.97,1.97,1.97,1.97,20
ZKX14,2014-08-14 10:30,14,1.95,1.95,1.95,1.95,3
ZKX14,2014-08-14 11:00,14,1.942,1.943,1.939,1.943,6
ZKX14,2014-08-14 11:30,14,1.922,1.922,1.922,1.922,4
ZKX14,2014-08-14 12:30,14,1.946,1.948,1.946,1.948,4
ZKX14,2014-08-14 13:00,14,1.944,1.952,1.944,1.952,6
ZKX14,2014-08-14 14:30,14,1.951,1.951,1.951,1.951,10
ZKX14,2014-08-14 15:00,14,1.951,1.951,1.951,1.951,12
ZKX14,2014-08-15 08:30,15,1.945,1.945,1.944,1.944,10
ZKX14,2014-08-15 09:30,15,1.932,1.932,1.932,1.932,2
ZKX14,2014-08-15 10:30,15,1.933,1.933,1.933,1.933,2
ZKX14,2014-08-15 15:30,15,1.93,1.93,1.93,1.93,2
ZKX14,2014-08-18 10:00,18,1.93,1.93,1.93,1.93,4
ZKX14,2014-08-18 12:00,18,1.916,1.923,1.916,1.923,5
ZKX14,2014-08-18 12:30,18,1.915,1.915,1.911,1.911,22
ZKX14,2014-08-18 13:00,18,1.91,1.91,1.91,1.91,12
ZKX14,2014-08-19 09:00,19,1.893,1.893,1.893,1.893,2
ZKX14,2014-08-19 13:00,19,1.897,1.899,1.897,1.899,7
ZKX14,2014-08-20 09:30,20,1.882,1.882,1.877,1.877,26
ZKX14,2014-08-20 10:00,20,1.891,1.891,1.885,1.885,16
ZKX14,2014-08-20 10:30,20,1.888,1.888,1.888,1.888,4
ZKX14,2014-08-21 09:00,21,1.912,1.914,1.912,1.914,12
ZKX14,2014-08-21 09:30,21,1.912,1.912,1.912,1.912,2
ZKX14,2014-08-21 14:30,21,1.914,1.914,1.914,1.914,8
ZKX14,2014-08-22 09:00,22,1.927,1.927,1.927,1.927,2
ZKX14,2014-08-22 09:30,22,1.928,1.933,1.927,1.933,8
ZKX14,2014-08-22 10:00,22,1.932,1.933,1.932,1.933,8
ZKX14,2014-08-22 12:00,22,1.933,1.933,1.933,1.933,4
ZKX14,2014-08-22 14:00,22,1.92,1.92,1.92,1.92,10
ZKX14,2014-08-25 09:00,25,1.925,1.925,1.925,1.925,2
ZKX14,2014-08-25 12:30,25,1.911,1.911,1.911,1.911,2
ZKX14,2014-08-25 13:00,25,1.914,1.914,1.914,1.914,12
ZKX14,2014-08-26 09:00,26,1.895,1.9,1.892,1.9,7
ZKX14,2014-08-26 09:30,26,1.894,1.894,1.885,1.885,46
ZKX14,2014-08-26 10:00,26,1.885,1.885,1.885,1.885,8
ZKX14,2014-08-26 10:30,26,1.884,1.884,1.88,1.88,72
ZKX14,2014-08-26 11:00,26,1.884,1.884,1.88,1.88,18
ZKX14,2014-08-26 11:30,26,1.88,1.88,1.88,1.88,26
ZKX14,2014-08-26 12:00,26,1.88,1.88,1.88,1.88,74
ZKX14,2014-08-26 13:00,26,1.885,1.885,1.885,1.885,26
ZKX14,2014-08-26 13:30,26,1.885,1.885,1.885,1.885,18
ZKX14,2014-08-27 09:00,27,1.875,1.875,1.875,1.875,2
ZKX14,2014-08-27 09:30,27,1.911,1.911,1.91,1.91,14
ZKX14,2014-08-27 10:00,27,1.903,1.903,1.885,1.885,4
ZKX14,2014-08-27 15:30,27,1.916,1.916,1.916,1.916,4
ZKX14,2014-08-28 09:00,28,1.924,1.924,1.924,1.924,2
ZKX14,2014-08-28 10:00,28,1.923,1.923,1.92,1.92,16
ZKX14,2014-08-28 11:30,28,1.928,1.928,1.928,1.928,10
ZKX14,2014-08-28 13:00,28,1.923,1.923,1.923,1.923,2
ZKX14,2014-08-28 14:30,28,1.922,1.922,1.922,1.922,2
ZKX14,2014-08-29 08:30,29,1.937,1.937,1.937,1.937,4
ZKX14,2014-08-29 09:00,29,1.924,1.924,1.924,1.924,2
ZKX14,2014-08-29 13:00,29,1.932,1.932,1.926,1.926,13
ZKX14,2014-09-02 09:00,2,1.93,1.93,1.926,1.926,12
ZKX14,2014-09-02 09:30,2,1.913,1.913,1.913,1.913,2
ZKX14,2014-09-02 11:00,2,1.928,1.928,1.928,1.928,8
ZKX14,2014-09-02 11:30,2,1.924,1.924,1.924,1.924,12
ZKX14,2014-09-02 13:00,2,1.933,1.934,1.933,1.934,12
ZKX14,2014-09-02 15:30,2,1.927,1.927,1.927,1.927,2
ZKX14,2014-09-03 09:00,3,1.918,1.918,1.918,1.918,2
ZKX14,2014-09-03 09:30,3,1.902,1.902,1.902,1.902,2
ZKX14,2014-09-03 11:00,3,1.905,1.905,1.905,1.905,6
ZKX14,2014-09-03 11:30,3,1.908,1.908,1.906,1.906,60
ZKX14,2014-09-03 12:30,3,1.91,1.91,1.91,1.91,2
ZKX14,2014-09-04 09:00,4,1.882,1.882,1.882,1.882,10
ZKX14,2014-09-04 10:00,4,1.895,1.9,1.895,1.9,34
ZKX14,2014-09-04 12:30,4,1.894,1.894,1.894,1.894,10
ZKX14,2014-09-04 13:00,4,1.915,1.915,1.895,1.895,17
ZKX14,2014-09-04 14:00,4,1.896,1.9,1.896,1.9,8
ZKX14,2014-09-04 16:00,4,1.894,1.894,1.894,1.894,6
ZKX14,2014-09-05 09:00,5,1.893,1.893,1.893,1.893,2
ZKX14,2014-09-05 10:00,5,1.911,1.911,1.909,1.909,16
ZKX14,2014-09-05 12:00,5,1.916,1.916,1.916,1.916,4
ZKX14,2014-09-05 13:00,5,1.92,1.928,1.917,1.928,34
ZKX14,2014-09-08 08:00,8,1.901,1.901,1.901,1.901,4
ZKX14,2014-09-08 08:30,8,1.9,1.901,1.899,1.899,18
ZKX14,2014-09-08 09:00,8,1.9,1.9,1.9,1.9,2
ZKX14,2014-09-08 09:30,8,1.901,1.908,1.901,1.907,80
ZKX14,2014-09-08 10:00,8,1.907,1.91,1.9,1.91,26
ZKX14,2014-09-08 12:00,8,1.905,1.905,1.905,1.905,2
ZKX14,2014-09-08 13:00,8,1.897,1.902,1.894,1.894,22
ZKX14,2014-09-08 13:30,8,1.894,1.894,1.891,1.894,10
ZKX14,2014-09-08 14:00,8,1.897,1.897,1.897,1.897,4
ZKX14,2014-09-09 07:30,9,1.872,1.872,1.872,1.872,20
ZKX14,2014-09-09 08:00,9,1.887,1.887,1.887,1.887,2
ZKX14,2014-09-09 08:30,9,1.87,1.87,1.87,1.87,38
ZKX14,2014-09-09 09:00,9,1.87,1.87,1.87,1.87,6
ZKX14,2014-09-09 09:30,9,1.87,1.87,1.87,1.87,14
ZKX14,2014-09-09 10:30,9,1.865,1.865,1.862,1.865,42
ZKX14,2014-09-09 11:00,9,1.865,1.865,1.865,1.865,22
ZKX14,2014-09-09 11:30,9,1.865,1.865,1.865,1.865,10
ZKX14,2014-09-09 12:00,9,1.853,1.853,1.853,1.853,4
ZKX14,2014-09-09 13:00,9,1.861,1.861,1.852,1.853,14
ZKX14,2014-09-09 13:30,9,1.849,1.853,1.849,1.853,6
ZKX14,2014-09-10 08:30,10,1.851,1.864,1.851,1.864,4
ZKX14,2014-09-10 09:00,10,1.857,1.857,1.85,1.85,30
ZKX14,2014-09-10 09:30,10,1.845,1.845,1.821,1.827,124
ZKX14,2014-09-10 10:00,10,1.841,1.841,1.837,1.84,86
ZKX14,2014-09-10 10:30,10,1.834,1.834,1.834,1.834,36
ZKX14,2014-09-10 11:30,10,1.829,1.832,1.829,1.831,36
ZKX14,2014-09-10 12:30,10,1.819,1.819,1.819,1.819,2
ZKX14,2014-09-10 13:00,10,1.819,1.821,1.811,1.811,32
ZKX14,2014-09-10 13:30,10,1.81,1.81,1.81,1.81,2
ZKX14,2014-09-10 14:00,10,1.81,1.81,1.809,1.809,14
ZKX14,2014-09-10 14:30,10,1.81,1.81,1.81,1.81,8
ZKX14,2014-09-11 08:30,11,1.765,1.765,1.748,1.755,112
ZKX14,2014-09-11 09:30,11,1.734,1.735,1.72,1.72,30
ZKX14,2014-09-11 10:30,11,1.72,1.72,1.718,1.718,6
ZKX14,2014-09-11 11:00,11,1.722,1.722,1.72,1.72,26
ZKX14,2014-09-11 11:30,11,1.74,1.74,1.74,1.74,100
ZKX14,2014-09-11 12:30,11,1.748,1.751,1.748,1.751,16
ZKX14,2014-09-11 13:00,11,1.76,1.766,1.755,1.755,56
ZKX14,2014-09-11 14:00,11,1.755,1.755,1.755,1.755,50
ZKX14,2014-09-11 14:30,11,1.761,1.761,1.761,1.761,4
ZKX14,2014-09-11 15:00,11,1.758,1.758,1.755,1.755,68
ZKX14,2014-09-12 08:00,12,1.746,1.75,1.746,1.75,18
ZKX14,2014-09-12 08:30,12,1.745,1.75,1.745,1.75,84
ZKX14,2014-09-12 09:00,12,1.765,1.765,1.765,1.765,20
ZKX14,2014-09-12 10:30,12,1.75,1.75,1.748,1.748,40
ZKX14,2014-09-12 11:00,12,1.748,1.751,1.748,1.749,26
ZKX14,2014-09-12 11:30,12,1.747,1.747,1.747,1.747,2
ZKX14,2014-09-12 13:00,12,1.75,1.75,1.75,1.75,2
ZKX14,2014-09-14 20:00,15,1.75,1.75,1.75,1.75,6
ZKX14,2014-09-15 01:00,15,1.757,1.758,1.757,1.758,26
ZKX14,2014-09-15 07:00,15,1.746,1.746,1.745,1.745,20
ZKX14,2014-09-15 09:00,15,1.75,1.75,1.75,1.75,2
ZKX14,2014-09-15 10:00,15,1.749,1.749,1.749,1.749,2
ZKX14,2014-09-15 10:30,15,1.759,1.759,1.759,1.759,2
ZKX14,2014-09-15 12:00,15,1.755,1.757,1.755,1.757,10
ZKX14,2014-09-16 08:00,16,1.775,1.775,1.775,1.775,2
ZKX14,2014-09-16 08:30,16,1.776,1.776,1.767,1.767,10
ZKX14,2014-09-16 09:30,16,1.758,1.758,1.758,1.758,2
ZKX14,2014-09-16 10:00,16,1.757,1.757,1.756,1.756,14
ZKX14,2014-09-16 10:30,16,1.768,1.768,1.768,1.768,2
ZKX14,2014-09-16 11:00,16,1.766,1.773,1.766,1.773,16
ZKX14,2014-09-16 12:00,16,1.764,1.764,1.764,1.764,2
ZKX14,2014-09-16 12:30,16,1.773,1.773,1.773,1.773,26
ZKX14,2014-09-16 13:00,16,1.773,1.782,1.773,1.782,88
ZKX14,2014-09-16 14:30,16,1.777,1.777,1.777,1.777,6
ZKX14,2014-09-17 08:30,17,1.775,1.775,1.775,1.775,2
ZKX14,2014-09-17 09:00,17,1.778,1.778,1.778,1.778,2
ZKX14,2014-09-17 09:30,17,1.738,1.746,1.727,1.746,46
ZKX14,2014-09-17 10:30,17,1.709,1.709,1.709,1.709,2
ZKX14,2014-09-17 11:00,17,1.703,1.703,1.696,1.696,6
ZKX14,2014-09-17 11:30,17,1.709,1.709,1.709,1.709,4
ZKX14,2014-09-17 12:00,17,1.7,1.7,1.691,1.692,22
ZKX14,2014-09-17 13:00,17,1.67,1.673,1.67,1.67,18
ZKX14,2014-09-17 19:30,18,1.675,1.68,1.675,1.68,6
ZKX14,2014-09-17 22:00,18,1.652,1.678,1.652,1.678,28
ZKX14,2014-09-18 02:00,18,1.678,1.683,1.678,1.683,32
ZKX14,2014-09-18 07:30,18,1.657,1.657,1.656,1.656,6
ZKX14,2014-09-18 08:00,18,1.657,1.657,1.64,1.64,41
ZKX14,2014-09-18 08:30,18,1.633,1.635,1.62,1.62,46
ZKX14,2014-09-18 09:00,18,1.62,1.62,1.612,1.614,12
ZKX14,2014-09-18 09:30,18,1.615,1.619,1.615,1.619,36
ZKX14,2014-09-18 10:00,18,1.619,1.63,1.618,1.63,128
ZKX14,2014-09-18 10:30,18,1.639,1.64,1.639,1.64,32
ZKX14,2014-09-18 11:00,18,1.641,1.642,1.63,1.642,76
ZKX14,2014-09-18 12:00,18,1.629,1.63,1.625,1.625,46
ZKX14,2014-09-18 12:30,18,1.635,1.635,1.635,1.635,2
ZKX14,2014-09-18 13:00,18,1.627,1.632,1.626,1.626,64
ZKX14,2014-09-18 13:30,18,1.63,1.63,1.63,1.63,20
ZKX14,2014-09-18 14:00,18,1.63,1.632,1.63,1.632,34
ZKX14,2014-09-18 15:00,18,1.63,1.63,1.63,1.63,2
ZKX14,2014-09-18 17:00,19,1.635,1.635,1.635,1.635,4
ZKX14,2014-09-19 08:00,19,1.632,1.635,1.632,1.635,32
ZKX14,2014-09-19 08:30,19,1.64,1.645,1.64,1.64,14
ZKX14,2014-09-19 09:00,19,1.624,1.624,1.624,1.624,2
ZKX14,2014-09-19 09:30,19,1.615,1.616,1.615,1.615,97
ZKX14,2014-09-19 10:00,19,1.61,1.619,1.61,1.61,54
ZKX14,2014-09-19 10:30,19,1.604,1.604,1.604,1.604,2
ZKX14,2014-09-19 11:00,19,1.61,1.619,1.61,1.615,33
ZKX14,2014-09-19 11:30,19,1.62,1.62,1.62,1.62,34
ZKX14,2014-09-19 12:30,19,1.615,1.615,1.61,1.614,62
ZKX14,2014-09-19 13:00,19,1.619,1.62,1.611,1.613,24
ZKX14,2014-09-22 06:30,22,1.61,1.61,1.61,1.61,8
ZKX14,2014-09-22 08:30,22,1.619,1.619,1.61,1.61,32
ZKX14,2014-09-22 09:00,22,1.605,1.605,1.6,1.6,50
ZKX14,2014-09-22 09:30,22,1.601,1.601,1.601,1.601,4
ZKX14,2014-09-22 10:00,22,1.603,1.603,1.6,1.6,14
ZKX14,2014-09-22 11:00,22,1.59,1.594,1.59,1.594,12
ZKX14,2014-09-22 12:30,22,1.595,1.595,1.595,1.595,10
ZKX14,2014-09-22 13:00,22,1.6,1.6,1.596,1.596,8
ZKX14,2014-09-23 06:30,23,1.6,1.6,1.59,1.59,12
ZKX14,2014-09-23 07:30,23,1.609,1.609,1.609,1.609,2
ZKX14,2014-09-23 08:00,23,1.595,1.611,1.595,1.611,22
ZKX14,2014-09-23 08:30,23,1.596,1.596,1.59,1.59,10
ZKX14,2014-09-23 09:00,23,1.593,1.593,1.584,1.584,24
ZKX14,2014-09-23 09:30,23,1.58,1.582,1.58,1.582,4
ZKX14,2014-09-23 10:00,23,1.585,1.586,1.583,1.583,18
ZKX14,2014-09-23 10:30,23,1.588,1.588,1.588,1.588,6
ZKX14,2014-09-23 11:30,23,1.594,1.595,1.594,1.594,12
ZKX14,2014-09-23 12:30,23,1.588,1.588,1.585,1.585,18
ZKX14,2014-09-23 13:00,23,1.583,1.585,1.58,1.585,84
ZKX14,2014-09-23 14:00,23,1.59,1.59,1.59,1.59,2
ZKX14,2014-09-23 16:00,23,1.597,1.598,1.597,1.598,6
ZKX14,2014-09-24 02:30,24,1.595,1.595,1.595,1.595,10
ZKX14,2014-09-24 03:30,24,1.595,1.595,1.595,1.595,2
ZKX14,2014-09-24 07:30,24,1.593,1.593,1.593,1.593,2
ZKX14,2014-09-24 08:00,24,1.593,1.594,1.593,1.594,16
ZKX14,2014-09-24 08:30,24,1.597,1.602,1.597,1.6,12
ZKX14,2014-09-24 09:00,24,1.596,1.599,1.591,1.595,124
ZKX14,2014-09-24 09:30,24,1.6,1.634,1.597,1.604,178
ZKX14,2014-09-24 10:00,24,1.6,1.6,1.593,1.593,72
ZKX14,2014-09-24 10:30,24,1.599,1.599,1.595,1.598,63
ZKX14,2014-09-24 11:00,24,1.596,1.596,1.596,1.596,4
ZKX14,2014-09-24 11:30,24,1.59,1.59,1.59,1.59,12
ZKX14,2014-09-24 12:00,24,1.586,1.586,1.586,1.586,30
ZKX14,2014-09-24 12:30,24,1.571,1.58,1.571,1.575,18
ZKX14,2014-09-24 13:00,24,1.574,1.574,1.569,1.569,28
ZKX14,2014-09-25 07:00,25,1.59,1.59,1.59,1.59,20
ZKX14,2014-09-25 07:30,25,1.599,1.599,1.599,1.599,20
ZKX14,2014-09-25 08:30,25,1.599,1.599,1.578,1.578,106
ZKX14,2014-09-25 09:00,25,1.585,1.585,1.573,1.573,12
ZKX14,2014-09-25 09:30,25,1.567,1.572,1.567,1.567,8
ZKX14,2014-09-25 10:00,25,1.551,1.564,1.551,1.564,30
ZKX14,2014-09-25 10:30,25,1.554,1.554,1.544,1.544,14
ZKX14,2014-09-25 11:00,25,1.551,1.552,1.551,1.552,4
ZKX14,2014-09-25 11:30,25,1.556,1.556,1.55,1.55,64
ZKX14,2014-09-25 12:00,25,1.55,1.55,1.544,1.544,16
ZKX14,2014-09-25 12:30,25,1.558,1.558,1.558,1.558,2
ZKX14,2014-09-25 13:00,25,1.572,1.572,1.565,1.565,28
ZKX14,2014-09-25 13:30,25,1.557,1.557,1.557,1.557,2
ZKX14,2014-09-25 15:00,25,1.575,1.575,1.575,1.575,2
ZKX14,2014-09-25 16:00,25,1.578,1.578,1.578,1.578,20
ZKX14,2014-09-26 08:30,26,1.567,1.567,1.56,1.56,16
ZKX14,2014-09-26 09:00,26,1.556,1.556,1.552,1.552,8
ZKX14,2014-09-26 09:30,26,1.561,1.561,1.55,1.55,30
ZKX14,2014-09-26 10:00,26,1.551,1.551,1.551,1.551,2
ZKX14,2014-09-26 10:30,26,1.568,1.568,1.55,1.55,4
ZKX14,2014-09-26 11:30,26,1.557,1.56,1.557,1.56,6
ZKX14,2014-09-26 12:30,26,1.551,1.551,1.551,1.551,6
ZKX14,2014-09-26 13:00,26,1.556,1.556,1.55,1.552,28
ZKX14,2014-09-26 15:00,26,1.55,1.552,1.55,1.55,8
ZKX14,2014-09-26 15:30,26,1.563,1.586,1.563,1.586,8
ZKX14,2014-09-29 05:00,29,1.56,1.56,1.56,1.56,2
ZKX14,2014-09-29 08:30,29,1.549,1.549,1.549,1.549,10
ZKX14,2014-09-29 09:00,29,1.568,1.568,1.568,1.568,2
ZKX14,2014-09-29 09:30,29,1.57,1.574,1.568,1.568,18
ZKX14,2014-09-29 10:00,29,1.568,1.568,1.568,1.568,36
ZKX14,2014-09-29 10:30,29,1.565,1.565,1.558,1.565,28
ZKX14,2014-09-29 11:00,29,1.564,1.57,1.564,1.57,14
ZKX14,2014-09-29 11:30,29,1.57,1.57,1.569,1.57,28
ZKX14,2014-09-29 12:30,29,1.57,1.574,1.57,1.574,6
ZKX14,2014-09-29 13:00,29,1.572,1.572,1.562,1.568,79
ZKX14,2014-09-29 13:30,29,1.563,1.563,1.563,1.563,10
ZKX14,2014-09-29 14:00,29,1.563,1.563,1.563,1.563,8
ZKX14,2014-09-29 15:00,29,1.562,1.562,1.561,1.562,42
ZKX14,2014-09-30 08:30,30,1.553,1.553,1.54,1.548,18
ZKX14,2014-09-30 09:00,30,1.56,1.57,1.56,1.57,24
ZKX14,2014-09-30 09:30,30,1.572,1.573,1.565,1.573,16
ZKX14,2014-09-30 10:00,30,1.568,1.568,1.567,1.567,18
ZKX14,2014-09-30 10:30,30,1.567,1.567,1.558,1.561,70
ZKX14,2014-09-30 11:00,30,1.555,1.555,1.551,1.551,22
ZKX14,2014-09-30 11:30,30,1.57,1.57,1.57,1.57,2
ZKX14,2014-09-30 12:00,30,1.569,1.569,1.569,1.569,6
ZKX14,2014-09-30 12:30,30,1.57,1.572,1.568,1.568,32
ZKX14,2014-09-30 13:00,30,1.567,1.57,1.567,1.567,20
ZKX14,2014-09-30 13:30,30,1.567,1.567,1.567,1.567,4
ZKX14,2014-09-30 14:30,30,1.568,1.568,1.568,1.568,10
ZKX14,2014-09-30 15:00,30,1.568,1.574,1.568,1.574,28
ZKX14,2014-10-01 01:30,1,1.571,1.571,1.571,1.571,10
ZKX14,2014-10-01 07:00,1,1.571,1.571,1.571,1.571,2
ZKX14,2014-10-01 07:30,1,1.57,1.57,1.57,1.57,2
ZKX14,2014-10-01 08:30,1,1.575,1.575,1.575,1.575,2
ZKX14,2014-10-01 09:00,1,1.586,1.589,1.581,1.581,46
ZKX14,2014-10-01 09:30,1,1.58,1.58,1.558,1.561,560
ZKX14,2014-10-01 10:00,1,1.558,1.558,1.552,1.554,68
ZKX14,2014-10-01 10:30,1,1.55,1.55,1.55,1.55,2
ZKX14,2014-10-01 11:00,1,1.552,1.552,1.55,1.551,100
ZKX14,2014-10-01 11:30,1,1.55,1.55,1.54,1.541,120
ZKX14,2014-10-01 12:00,1,1.544,1.545,1.536,1.536,189
ZKX14,2014-10-01 12:30,1,1.536,1.536,1.515,1.515,124
ZKX14,2014-10-01 13:00,1,1.513,1.53,1.513,1.526,157
ZKX14,2014-10-01 13:30,1,1.52,1.52,1.52,1.52,2
ZKX14,2014-10-01 15:00,1,1.515,1.515,1.515,1.515,4
ZKX14,2014-10-02 03:00,2,1.545,1.545,1.545,1.545,2
ZKX14,2014-10-02 07:30,2,1.51,1.51,1.51,1.51,2
ZKX14,2014-10-02 08:00,2,1.51,1.51,1.49,1.49,12
ZKX14,2014-10-02 08:30,2,1.491,1.496,1.49,1.496,14
ZKX14,2014-10-02 09:00,2,1.48,1.48,1.46,1.46,82
ZKX14,2014-10-02 09:30,2,1.453,1.453,1.432,1.437,69
ZKX14,2014-10-02 10:00,2,1.433,1.452,1.433,1.445,174
ZKX14,2014-10-02 10:30,2,1.451,1.472,1.446,1.472,54
ZKX14,2014-10-02 11:00,2,1.472,1.472,1.46,1.47,66
ZKX14,2014-10-02 12:00,2,1.466,1.477,1.466,1.471,42
ZKX14,2014-10-02 12:30,2,1.481,1.489,1.481,1.489,38
ZKX14,2014-10-02 13:00,2,1.489,1.489,1.479,1.484,68
ZKX14,2014-10-02 13:30,2,1.475,1.475,1.475,1.475,40
ZKX14,2014-10-02 14:00,2,1.47,1.47,1.466,1.466,8
ZKX14,2014-10-02 14:30,2,1.482,1.485,1.482,1.485,16
ZKX14,2014-10-03 07:30,3,1.487,1.487,1.487,1.487,4
ZKX14,2014-10-03 08:00,3,1.471,1.5,1.471,1.5,6
ZKX14,2014-10-03 08:30,3,1.512,1.528,1.512,1.52,50
ZKX14,2014-10-03 09:00,3,1.504,1.505,1.504,1.505,4
ZKX14,2014-10-03 09:30,3,1.51,1.515,1.502,1.505,22
ZKX14,2014-10-03 10:00,3,1.51,1.523,1.507,1.515,52
ZKX14,2014-10-03 10:30,3,1.501,1.508,1.5,1.5,30
ZKX14,2014-10-03 11:00,3,1.5,1.5,1.485,1.5,152
ZKX14,2014-10-03 11:30,3,1.496,1.496,1.496,1.496,38
ZKX14,2014-10-03 12:00,3,1.495,1.495,1.49,1.49,4
ZKX14,2014-10-03 12:30,3,1.499,1.509,1.499,1.509,120
ZKX14,2014-10-03 13:00,3,1.51,1.51,1.497,1.502,104
ZKX14,2014-10-03 13:30,3,1.5,1.5,1.5,1.5,4
ZKX14,2014-10-06 07:30,6,1.52,1.52,1.52,1.52,10
ZKX14,2014-10-06 08:00,6,1.511,1.511,1.51,1.51,4
ZKX14,2014-10-06 08:30,6,1.51,1.514,1.51,1.514,12
ZKX14,2014-10-06 09:00,6,1.502,1.509,1.502,1.509,4
ZKX14,2014-10-06 09:30,6,1.503,1.517,1.503,1.511,20
ZKX14,2014-10-06 10:00,6,1.517,1.517,1.517,1.517,2
ZKX14,2014-10-06 10:30,6,1.516,1.52,1.516,1.52,24
ZKX14,2014-10-06 11:00,6,1.52,1.526,1.52,1.525,22
ZKX14,2014-10-06 11:30,6,1.53,1.53,1.53,1.53,10
ZKX14,2014-10-06 12:00,6,1.524,1.524,1.524,1.524,2
ZKX14,2014-10-06 12:30,6,1.529,1.53,1.529,1.53,4
ZKX14,2014-10-06 13:00,6,1.532,1.533,1.528,1.529,50
ZKX14,2014-10-06 14:00,6,1.531,1.531,1.53,1.53,40
ZKX14,2014-10-06 14:30,6,1.531,1.531,1.531,1.531,4
ZKX14,2014-10-06 15:00,6,1.527,1.527,1.527,1.527,12
ZKX14,2014-10-06 17:00,7,1.521,1.521,1.521,1.521,2
ZKX14,2014-10-07 08:00,7,1.528,1.528,1.528,1.528,4
ZKX14,2014-10-07 08:30,7,1.535,1.553,1.535,1.535,166
ZKX14,2014-10-07 09:00,7,1.549,1.55,1.549,1.55,76
ZKX14,2014-10-07 09:30,7,1.55,1.556,1.55,1.556,127
ZKX14,2014-10-07 10:30,7,1.56,1.565,1.56,1.565,20
ZKX14,2014-10-07 11:00,7,1.564,1.564,1.563,1.563,6
ZKX14,2014-10-07 11:30,7,1.558,1.558,1.558,1.558,2
ZKX14,2014-10-07 12:00,7,1.558,1.558,1.558,1.558,10
ZKX14,2014-10-07 12:30,7,1.562,1.562,1.562,1.562,2
ZKX14,2014-10-07 13:00,7,1.564,1.57,1.564,1.569,10
ZKX14,2014-10-07 13:30,7,1.58,1.585,1.58,1.585,20
ZKX14,2014-10-07 15:00,7,1.588,1.588,1.588,1.588,2
ZKX14,2014-10-07 15:30,7,1.59,1.59,1.566,1.566,22
ZKX14,2014-10-08 01:30,8,1.565,1.565,1.565,1.565,10
ZKX14,2014-10-08 08:30,8,1.583,1.583,1.583,1.583,4
ZKX14,2014-10-08 09:00,8,1.58,1.58,1.57,1.576,62
ZKX14,2014-10-08 09:30,8,1.594,1.594,1.55,1.55,98
ZKX14,2014-10-08 10:00,8,1.54,1.55,1.54,1.54,30
ZKX14,2014-10-08 10:30,8,1.54,1.565,1.54,1.565,36
ZKX14,2014-10-08 11:00,8,1.575,1.575,1.575,1.575,18
ZKX14,2014-10-08 11:30,8,1.57,1.57,1.57,1.57,20
ZKX14,2014-10-08 12:00,8,1.567,1.567,1.567,1.567,2
ZKX14,2014-10-08 12:30,8,1.58,1.58,1.58,1.58,10
ZKX14,2014-10-08 13:00,8,1.58,1.594,1.58,1.594,96
ZKX14,2014-10-08 14:00,8,1.594,1.594,1.594,1.594,4
ZKX14,2014-10-09 08:30,9,1.602,1.602,1.598,1.598,10
ZKX14,2014-10-09 09:00,9,1.6,1.604,1.6,1.604,8
ZKX14,2014-10-09 09:30,9,1.61,1.615,1.605,1.607,68
ZKX14,2014-10-09 10:00,9,1.608,1.608,1.608,1.608,10
ZKX14,2014-10-09 10:30,9,1.607,1.611,1.607,1.611,14
ZKX14,2014-10-09 11:00,9,1.606,1.607,1.602,1.607,44
ZKX14,2014-10-09 12:00,9,1.605,1.605,1.605,1.605,20
ZKX14,2014-10-09 12:30,9,1.605,1.605,1.586,1.586,40
ZKX14,2014-10-09 13:00,9,1.586,1.59,1.586,1.59,71
ZKX14,2014-10-09 15:00,9,1.59,1.59,1.59,1.59,32
ZKX14,2014-10-10 05:30,10,1.59,1.59,1.59,1.59,2
ZKX14,2014-10-10 08:00,10,1.56,1.56,1.56,1.56,2
ZKX14,2014-10-10 09:00,10,1.569,1.569,1.556,1.563,52
ZKX14,2014-10-10 09:30,10,1.567,1.575,1.561,1.575,6
ZKX14,2014-10-10 10:30,10,1.575,1.575,1.575,1.575,23
ZKX14,2014-10-10 11:00,10,1.576,1.61,1.569,1.61,40
ZKX14,2014-10-10 11:30,10,1.602,1.602,1.584,1.584,44
ZKX14,2014-10-10 12:00,10,1.59,1.595,1.588,1.59,70
ZKX14,2014-10-10 12:30,10,1.587,1.587,1.579,1.579,58
ZKX14,2014-10-10 13:00,10,1.587,1.603,1.587,1.596,68
ZKX14,2014-10-10 13:30,10,1.595,1.595,1.595,1.595,10
ZKX14,2014-10-13 07:30,13,1.595,1.595,1.587,1.587,6
ZKX14,2014-10-13 08:00,13,1.587,1.597,1.587,1.593,6
ZKX14,2014-10-13 08:30,13,1.608,1.61,1.608,1.61,18
ZKX14,2014-10-13 09:00,13,1.609,1.609,1.609,1.609,2
ZKX14,2014-10-13 09:30,13,1.617,1.62,1.616,1.616,22
ZKX14,2014-10-13 10:00,13,1.625,1.639,1.625,1.639,12
ZKX14,2014-10-13 10:30,13,1.627,1.627,1.625,1.625,42
ZKX14,2014-10-13 11:00,13,1.622,1.622,1.622,1.622,14
ZKX14,2014-10-13 11:30,13,1.63,1.63,1.628,1.63,20
ZKX14,2014-10-13 12:00,13,1.625,1.639,1.625,1.639,34
ZKX14,2014-10-13 12:30,13,1.623,1.639,1.623,1.639,47
ZKX14,2014-10-13 13:00,13,1.637,1.64,1.63,1.637,68
ZKX14,2014-10-13 13:30,13,1.632,1.637,1.632,1.637,12
ZKX14,2014-10-13 19:00,14,1.645,1.645,1.645,1.645,2
ZKX14,2014-10-14 08:00,14,1.623,1.63,1.623,1.63,6
ZKX14,2014-10-14 08:30,14,1.633,1.64,1.629,1.63,37
ZKX14,2014-10-14 09:00,14,1.625,1.625,1.62,1.623,42
ZKX14,2014-10-14 09:30,14,1.628,1.634,1.628,1.634,24
ZKX14,2014-10-14 10:00,14,1.635,1.645,1.635,1.645,10
ZKX14,2014-10-14 10:30,14,1.634,1.634,1.634,1.634,2
ZKX14,2014-10-14 11:00,14,1.64,1.64,1.64,1.64,2
ZKX14,2014-10-14 12:30,14,1.67,1.67,1.67,1.67,22
ZKX14,2014-10-14 13:00,14,1.67,1.68,1.665,1.68,33
ZKX14,2014-10-14 13:30,14,1.667,1.667,1.66,1.66,12
ZKX14,2014-10-14 14:00,14,1.66,1.66,1.66,1.66,50
ZKX14,2014-10-15 08:00,15,1.646,1.652,1.646,1.652,4
ZKX14,2014-10-15 08:30,15,1.66,1.665,1.646,1.658,23
ZKX14,2014-10-15 09:00,15,1.653,1.653,1.642,1.642,100
ZKX14,2014-10-15 09:30,15,1.642,1.642,1.64,1.64,36
ZKX14,2014-10-15 10:00,15,1.65,1.651,1.65,1.651,12
ZKX14,2014-10-15 10:30,15,1.651,1.652,1.647,1.652,35
ZKX14,2014-10-15 11:00,15,1.652,1.652,1.65,1.652,18
ZKX14,2014-10-15 11:30,15,1.651,1.651,1.65,1.65,20
ZKX14,2014-10-15 12:30,15,1.645,1.645,1.628,1.63,50
ZKX14,2014-10-15 13:00,15,1.635,1.636,1.63,1.635,60
ZKX14,2014-10-15 13:30,15,1.636,1.636,1.636,1.636,2
ZKX14,2014-10-15 14:00,15,1.64,1.644,1.64,1.644,4
ZKX14,2014-10-15 14:30,15,1.65,1.654,1.65,1.654,14
ZKX14,2014-10-16 07:30,16,1.633,1.633,1.632,1.632,12
ZKX14,2014-10-16 08:00,16,1.632,1.632,1.632,1.632,2
ZKX14,2014-10-16 08:30,16,1.641,1.644,1.634,1.634,8
ZKX14,2014-10-16 09:00,16,1.65,1.658,1.64,1.64,15
ZKX14,2014-10-16 09:30,16,1.645,1.66,1.645,1.66,22
ZKX14,2014-10-16 10:00,16,1.66,1.7,1.66,1.68,110
ZKX14,2014-10-16 11:00,16,1.695,1.695,1.695,1.695,20
ZKX14,2014-10-16 11:30,16,1.699,1.7,1.699,1.7,8
ZKX14,2014-10-16 12:00,16,1.689,1.689,1.689,1.689,2
ZKX14,2014-10-16 12:30,16,1.693,1.707,1.693,1.707,20
ZKX14,2014-10-16 13:00,16,1.715,1.727,1.701,1.708,98
ZKX14,2014-10-17 06:30,17,1.72,1.72,1.72,1.72,2
ZKX14,2014-10-17 08:30,17,1.704,1.704,1.7,1.7,50
ZKX14,2014-10-17 09:30,17,1.715,1.737,1.715,1.737,44
ZKX14,2014-10-17 10:00,17,1.751,1.751,1.75,1.751,10
ZKX14,2014-10-17 10:30,17,1.751,1.751,1.75,1.75,14
ZKX14,2014-10-17 11:00,17,1.75,1.75,1.75,1.75,28
ZKX14,2014-10-17 12:30,17,1.756,1.765,1.756,1.765,32
ZKX14,2014-10-17 13:00,17,1.775,1.775,1.766,1.766,28
ZKX14,2014-10-17 13:30,17,1.75,1.75,1.75,1.75,4
ZKX14,2014-10-20 08:00,20,1.762,1.762,1.76,1.76,2
ZKX14,2014-10-20 08:30,20,1.759,1.759,1.759,1.759,12
ZKX14,2014-10-20 09:00,20,1.753,1.753,1.746,1.746,26
ZKX14,2014-10-20 09:30,20,1.737,1.741,1.737,1.74,12
ZKX14,2014-10-20 10:30,20,1.74,1.74,1.74,1.74,18
ZKX14,2014-10-20 11:00,20,1.74,1.743,1.74,1.743,24
ZKX14,2014-10-20 12:00,20,1.73,1.73,1.73,1.73,4
ZKX14,2014-10-20 12:30,20,1.745,1.745,1.745,1.745,12
ZKX14,2014-10-20 13:00,20,1.752,1.758,1.749,1.749,78
ZKX14,2014-10-20 14:00,20,1.753,1.754,1.753,1.754,6
ZKX14,2014-10-20 15:30,20,1.76,1.76,1.76,1.76,24
ZKX14,2014-10-20 19:00,21,1.751,1.751,1.75,1.75,20
ZKX14,2014-10-21 02:00,21,1.75,1.75,1.75,1.75,14
ZKX14,2014-10-21 06:30,21,1.764,1.766,1.764,1.766,8
ZKX14,2014-10-21 07:00,21,1.769,1.769,1.769,1.769,2
ZKX14,2014-10-21 08:00,21,1.77,1.785,1.77,1.78,64
ZKX14,2014-10-21 08:30,21,1.775,1.785,1.772,1.773,58
ZKX14,2014-10-21 09:00,21,1.757,1.757,1.757,1.757,2
ZKX14,2014-10-21 09:30,21,1.769,1.773,1.769,1.771,10
ZKX14,2014-10-21 10:00,21,1.776,1.784,1.776,1.784,16
ZKX14,2014-10-21 10:30,21,1.773,1.781,1.773,1.781,26
ZKX14,2014-10-21 11:00,21,1.769,1.769,1.769,1.769,4
ZKX14,2014-10-21 11:30,21,1.773,1.777,1.77,1.777,34
ZKX14,2014-10-21 12:00,21,1.772,1.772,1.771,1.771,6
ZKX14,2014-10-21 12:30,21,1.778,1.781,1.778,1.781,16
ZKX14,2014-10-21 13:00,21,1.771,1.778,1.77,1.777,31
ZKX14,2014-10-22 09:00,22,1.752,1.771,1.752,1.771,22
ZKX14,2014-10-22 09:30,22,1.761,1.8,1.761,1.798,60
ZKX14,2014-10-22 10:00,22,1.8,1.8,1.788,1.8,20
ZKX14,2014-10-22 10:30,22,1.796,1.799,1.796,1.799,6
ZKX14,2014-10-22 11:00,22,1.787,1.787,1.787,1.787,2
ZKX14,2014-10-22 11:30,22,1.8,1.8,1.8,1.8,2
ZKX14,2014-10-22 12:00,22,1.79,1.79,1.781,1.781,4
ZKX14,2014-10-22 12:30,22,1.775,1.787,1.774,1.774,18
ZKX14,2014-10-22 13:00,22,1.777,1.78,1.771,1.778,96
ZKX14,2014-10-22 13:30,22,1.775,1.775,1.775,1.775,30
ZKX14,2014-10-22 14:00,22,1.765,1.765,1.76,1.76,26
ZKX14,2014-10-22 15:00,22,1.762,1.762,1.761,1.761,4
ZKX14,2014-10-23 08:00,23,1.744,1.744,1.731,1.74,26
ZKX14,2014-10-23 08:30,23,1.749,1.76,1.748,1.748,10
ZKX14,2014-10-23 09:00,23,1.759,1.76,1.744,1.744,59
ZKX14,2014-10-23 09:30,23,1.734,1.734,1.707,1.707,32
ZKX14,2014-10-23 10:00,23,1.73,1.73,1.719,1.73,8
ZKX14,2014-10-23 10:30,23,1.72,1.721,1.72,1.72,6
ZKX14,2014-10-23 11:00,23,1.72,1.72,1.72,1.72,2
ZKX14,2014-10-23 11:30,23,1.712,1.712,1.704,1.71,20
ZKX14,2014-10-23 12:00,23,1.715,1.72,1.715,1.72,8
ZKX14,2014-10-23 12:30,23,1.725,1.725,1.725,1.725,2
ZKX14,2014-10-23 13:00,23,1.717,1.717,1.707,1.707,102
ZKX14,2014-10-23 13:30,23,1.705,1.705,1.7,1.7,30
ZKX14,2014-10-23 14:00,23,1.708,1.708,1.7,1.7,20
ZKX14,2014-10-24 08:00,24,1.713,1.73,1.701,1.701,13
ZKX14,2014-10-24 08:30,24,1.697,1.697,1.666,1.683,11
ZKX14,2014-10-24 09:00,24,1.68,1.68,1.67,1.67,13
ZKX14,2014-10-24 09:30,24,1.68,1.68,1.672,1.672,4
ZKX14,2014-10-24 10:00,24,1.675,1.677,1.67,1.677,8
ZKX14,2014-10-24 10:30,24,1.678,1.678,1.678,1.678,5
ZKX14,2014-10-24 11:00,24,1.692,1.692,1.671,1.671,3
ZKX14,2014-10-24 11:30,24,1.684,1.684,1.679,1.679,4
ZKX14,2014-10-24 12:00,24,1.68,1.69,1.68,1.69,40
ZKX14,2014-10-24 12:30,24,1.695,1.696,1.691,1.695,22
ZKX14,2014-10-24 13:00,24,1.691,1.695,1.683,1.684,28
ZKX14,2014-10-24 14:30,24,1.68,1.68,1.68,1.68,5
ZKX14,2014-10-26 17:00,27,1.696,1.696,1.696,1.696,1
ZKX14,2014-10-26 20:30,27,1.69,1.69,1.69,1.69,1
ZKX14,2014-10-27 08:00,27,1.68,1.68,1.68,1.68,1
ZKX14,2014-10-27 08:30,27,1.685,1.685,1.675,1.675,7
ZKX14,2014-10-27 09:00,27,1.668,1.68,1.668,1.679,3
ZKX14,2014-10-27 09:30,27,1.683,1.695,1.683,1.695,13
ZKX14,2014-10-27 10:00,27,1.697,1.709,1.697,1.709,37
ZKX14,2014-10-27 10:30,27,1.708,1.725,1.705,1.725,36
ZKX14,2014-10-27 12:00,27,1.72,1.73,1.72,1.73,3
ZKX14,2014-10-27 12:30,27,1.74,1.76,1.74,1.76,6
ZKX14,2014-10-27 13:00,27,1.759,1.765,1.751,1.76,25
ZKX14,2014-10-27 14:00,27,1.76,1.76,1.76,1.76,4
ZKX14,2014-10-28 08:00,28,1.789,1.82,1.789,1.82,4
ZKX14,2014-10-28 08:30,28,1.809,1.809,1.799,1.799,11
ZKX14,2014-10-28 09:00,28,1.799,1.8,1.799,1.8,2
ZKX14,2014-10-28 09:30,28,1.801,1.804,1.801,1.804,9
ZKX14,2014-10-28 10:00,28,1.805,1.82,1.805,1.82,4
ZKX14,2014-10-28 10:30,28,1.82,1.82,1.82,1.82,5
ZKX14,2014-10-28 11:00,28,1.8,1.8,1.788,1.79,3
ZKX14,2014-10-28 11:30,28,1.787,1.787,1.785,1.785,8
ZKX14,2014-10-28 12:00,28,1.775,1.776,1.775,1.775,6
ZKX14,2014-10-28 13:00,28,1.789,1.795,1.789,1.795,16
ZKX14,2014-10-28 13:30,28,1.791,1.791,1.791,1.791,1
ZKX14,2014-10-28 14:30,28,1.797,1.797,1.797,1.797,2
ZKX14,2014-10-28 17:00,29,1.79,1.79,1.79,1.79,3
ZKX14,2014-10-29 01:00,29,1.79,1.79,1.79,1.79,1
ZKX14,2014-10-29 05:00,29,1.8,1.8,1.8,1.8,5
ZKX14,2014-10-29 06:00,29,1.81,1.81,1.81,1.81,2
ZKX14,2014-10-29 06:30,29,1.809,1.83,1.809,1.83,17
ZKX14,2014-10-29 08:30,29,1.8,1.81,1.792,1.81,9
ZKX14,2014-10-29 09:00,29,1.81,1.81,1.796,1.796,6
ZKX14,2014-10-29 09:30,29,1.8,1.824,1.786,1.786,12
ZKX14,2014-10-29 10:00,29,1.78,1.81,1.78,1.801,18
ZKX14,2014-10-29 10:30,29,1.803,1.807,1.79,1.79,10
ZKX14,2014-10-29 11:00,29,1.795,1.81,1.795,1.81,7
ZKX14,2014-10-29 11:30,29,1.82,1.84,1.82,1.83,46
ZKX14,2014-10-29 12:00,29,1.835,1.835,1.835,1.835,5
ZKX14,2014-10-29 13:00,29,1.83,1.845,1.826,1.83,23
ZKX14,2014-10-29 13:30,29,1.83,1.83,1.83,1.83,1
ZKX14,2014-10-30 08:00,30,1.808,1.808,1.808,1.808,1
ZKX14,2014-10-30 08:30,30,1.808,1.808,1.808,1.808,2
ZKX14,2014-10-30 09:00,30,1.804,1.804,1.804,1.804,1
ZKX14,2014-10-30 09:30,30,1.815,1.82,1.815,1.82,2
ZKX14,2014-10-30 11:30,30,1.83,1.83,1.83,1.83,1
ZKX14,2014-10-30 12:30,30,1.834,1.84,1.832,1.84,4
ZKX14,2014-10-30 13:00,30,1.841,1.841,1.831,1.839,12
ZKX14,2014-10-30 14:00,30,1.844,1.844,1.844,1.844,2
ZKX14,2014-10-30 14:30,30,1.844,1.844,1.844,1.844,2
ZKX14,2014-10-30 16:00,30,1.835,1.835,1.835,1.835,7
ZKX14,2014-10-31 08:00,31,1.8,1.8,1.8,1.8,1
ZKX14,2014-10-31 09:30,31,1.825,1.825,1.825,1.825,5
ZKX14,2014-10-31 13:00,31,1.835,1.84,1.83,1.83,15
ZKX14,2014-11-03 07:30,3,1.8,1.8,1.8,1.8,1
ZKX14,2014-11-03 10:00,3,1.855,1.855,1.855,1.855,5
ZKX14,2014-11-03 13:30,3,1.868,1.868,1.868,1.868,3
ZKX14,2014-11-03 14:00,3,1.868,1.868,1.868,1.868,2
ZKX14,2014-11-04 10:30,4,1.852,1.852,1.852,1.852,12
ZKX14,2014-11-04 11:00,4,1.86,1.86,1.86,1.86,1
ZKX14,2014-11-04 12:00,4,1.86,1.86,1.84,1.84,3
ZKX14,2014-11-04 13:30,4,1.871,1.871,1.868,1.868,8
ZKX14,2014-11-05 07:30,5,1.85,1.85,1.85,1.85,2
ZKX14,2014-11-05 09:30,5,1.915,1.915,1.915,1.915,6