ZKX16,2016-01-06 14:00,6,1.368,1.368,1.368,1.368,5
ZKX16,2016-01-11 14:30,11,1.355,1.355,1.355,1.355,5
ZKX16,2016-02-17 09:30,17,1.37,1.37,1.37,1.37,11
ZKX16,2016-02-17 10:00,17,1.37,1.37,1.37,1.37,11
ZKX16,2016-02-17 10:30,17,1.37,1.37,1.37,1.37,12
ZKX16,2016-02-17 12:00,17,1.37,1.37,1.37,1.37,4
ZKX16,2016-02-18 13:00,18,1.379,1.379,1.379,1.379,5
ZKX16,2016-02-22 08:30,22,1.405,1.405,1.405,1.405,10
ZKX16,2016-02-22 10:30,22,1.409,1.409,1.409,1.409,10
ZKX16,2016-02-22 11:00,22,1.395,1.395,1.395,1.395,2
ZKX16,2016-02-22 14:00,22,1.4,1.4,1.4,1.4,5
ZKX16,2016-02-24 09:30,24,1.391,1.391,1.391,1.391,21
ZKX16,2016-02-24 10:00,24,1.384,1.384,1.384,1.384,11
ZKX16,2016-03-30 09:30,30,1.402,1.402,1.402,1.402,3
ZKX16,2016-05-03 11:30,3,1.446,1.446,1.446,1.446,60
ZKX16,2016-05-04 10:30,4,1.443,1.443,1.443,1.443,10
ZKX16,2016-05-04 12:00,4,1.441,1.441,1.441,1.441,10
ZKX16,2016-05-19 09:30,19,1.51,1.51,1.51,1.51,7
ZKX16,2016-05-19 10:00,19,1.51,1.51,1.51,1.51,5
ZKX16,2016-05-27 13:00,27,1.555,1.555,1.555,1.555,5
ZKX16,2016-05-31 09:30,31,1.547,1.547,1.547,1.547,5
ZKX16,2016-06-01 11:30,1,1.55,1.55,1.55,1.55,16
ZKX16,2016-06-03 13:00,3,1.575,1.575,1.575,1.575,3
ZKX16,2016-06-08 09:30,8,1.61,1.61,1.605,1.605,9
ZKX16,2016-06-09 10:00,9,1.601,1.601,1.601,1.601,5
ZKX16,2016-06-13 09:00,13,1.6,1.6,1.6,1.6,5
ZKX16,2016-06-20 13:00,20,1.564,1.564,1.564,1.564,5
ZKX16,2016-06-21 07:00,21,1.564,1.564,1.564,1.564,3
ZKX16,2016-07-01 10:30,1,1.499,1.499,1.498,1.498,10
ZKX16,2016-07-01 13:00,1,1.508,1.508,1.508,1.508,1
ZKX16,2016-07-06 12:00,6,1.459,1.459,1.459,1.459,10
ZKX16,2016-07-08 13:00,8,1.49,1.49,1.49,1.49,10
ZKX16,2016-07-11 10:30,11,1.48,1.48,1.48,1.48,23
ZKX16,2016-07-11 11:00,11,1.48,1.48,1.48,1.48,18
ZKX16,2016-07-11 11:30,11,1.476,1.476,1.476,1.476,18
ZKX16,2016-07-11 12:00,11,1.48,1.48,1.48,1.48,7
ZKX16,2016-07-11 13:00,11,1.48,1.48,1.48,1.48,11
ZKX16,2016-07-20 10:30,20,1.417,1.417,1.417,1.417,2
ZKX16,2016-07-21 08:30,21,1.41,1.411,1.41,1.411,2
ZKX16,2016-07-22 11:30,22,1.399,1.399,1.399,1.399,1
ZKX16,2016-07-25 10:00,25,1.406,1.406,1.406,1.406,2
ZKX16,2016-07-25 12:00,25,1.414,1.414,1.414,1.414,2
ZKX16,2016-07-26 12:00,26,1.413,1.413,1.413,1.413,10
ZKX16,2016-07-29 13:00,29,1.383,1.383,1.383,1.383,1
ZKX16,2016-08-01 10:00,1,1.371,1.371,1.371,1.371,2
ZKX16,2016-08-01 11:30,1,1.367,1.367,1.367,1.367,8
ZKX16,2016-08-01 13:00,1,1.36,1.36,1.36,1.36,1
ZKX16,2016-08-01 13:30,1,1.36,1.36,1.36,1.36,5
ZKX16,2016-08-02 13:00,2,1.343,1.343,1.343,1.343,2
ZKX16,2016-08-02 13:30,2,1.346,1.346,1.346,1.346,3
ZKX16,2016-08-03 09:30,3,1.35,1.35,1.35,1.35,7
ZKX16,2016-08-03 10:00,3,1.343,1.343,1.343,1.343,5
ZKX16,2016-08-04 11:00,4,1.372,1.372,1.372,1.372,5
ZKX16,2016-08-04 14:30,4,1.372,1.373,1.372,1.373,11
ZKX16,2016-08-05 10:00,5,1.388,1.388,1.388,1.388,2
ZKX16,2016-08-05 10:30,5,1.388,1.388,1.386,1.386,6
ZKX16,2016-08-05 11:00,5,1.386,1.386,1.385,1.385,13
ZKX16,2016-08-05 13:00,5,1.38,1.381,1.38,1.381,2
ZKX16,2016-08-08 09:00,8,1.393,1.395,1.393,1.395,2
ZKX16,2016-08-09 12:30,9,1.39,1.39,1.39,1.39,5
ZKX16,2016-08-09 13:00,9,1.395,1.395,1.395,1.395,1
ZKX16,2016-08-10 13:00,10,1.383,1.383,1.383,1.383,3
ZKX16,2016-08-12 13:00,12,1.392,1.392,1.392,1.392,1
ZKX16,2016-08-15 08:30,15,1.405,1.405,1.405,1.405,15
ZKX16,2016-08-16 10:00,16,1.419,1.419,1.419,1.419,1
ZKX16,2016-08-17 13:00,17,1.405,1.407,1.405,1.407,2
ZKX16,2016-08-18 12:00,18,1.42,1.42,1.42,1.42,1
ZKX16,2016-08-18 12:30,18,1.429,1.429,1.429,1.429,1
ZKX16,2016-08-18 13:00,18,1.436,1.436,1.436,1.436,1
ZKX16,2016-08-19 08:30,19,1.447,1.452,1.447,1.452,3
ZKX16,2016-08-19 09:30,19,1.453,1.453,1.452,1.452,2
ZKX16,2016-08-19 10:00,19,1.457,1.457,1.457,1.457,2
ZKX16,2016-08-22 09:00,22,1.453,1.453,1.453,1.453,1
ZKX16,2016-08-23 11:00,23,1.439,1.439,1.439,1.439,1
ZKX16,2016-08-23 11:30,23,1.442,1.442,1.442,1.442,1
ZKX16,2016-08-23 13:00,23,1.433,1.437,1.433,1.437,10
ZKX16,2016-08-24 13:00,24,1.424,1.425,1.424,1.425,6
ZKX16,2016-08-25 11:00,25,1.413,1.413,1.413,1.413,10
ZKX16,2016-08-25 12:00,25,1.412,1.412,1.412,1.412,2
ZKX16,2016-08-25 12:30,25,1.412,1.412,1.412,1.412,1
ZKX16,2016-08-25 13:00,25,1.417,1.417,1.417,1.417,1
ZKX16,2016-08-26 08:30,26,1.422,1.422,1.422,1.422,1
ZKX16,2016-08-26 13:00,26,1.4,1.407,1.4,1.4,36
ZKX16,2016-08-26 14:30,26,1.405,1.405,1.405,1.405,3
ZKX16,2016-08-29 08:30,29,1.4,1.4,1.4,1.4,5
ZKX16,2016-08-29 09:30,29,1.406,1.406,1.406,1.406,2
ZKX16,2016-08-29 10:30,29,1.4,1.4,1.4,1.4,5
ZKX16,2016-08-29 13:00,29,1.396,1.398,1.39,1.39,23
ZKX16,2016-08-30 12:00,30,1.392,1.392,1.392,1.392,6
ZKX16,2016-08-30 13:00,30,1.387,1.39,1.387,1.39,6
ZKX16,2016-08-31 09:30,31,1.382,1.382,1.382,1.382,5
ZKX16,2016-08-31 13:00,31,1.379,1.379,1.379,1.379,1
ZKX16,2016-09-01 08:30,1,1.4,1.4,1.4,1.4,6
ZKX16,2016-09-01 09:30,1,1.4,1.405,1.4,1.405,87
ZKX16,2016-09-01 10:30,1,1.402,1.405,1.402,1.405,9
ZKX16,2016-09-01 11:30,1,1.402,1.407,1.4,1.4,14
ZKX16,2016-09-01 13:00,1,1.397,1.397,1.397,1.397,7
ZKX16,2016-09-01 14:00,1,1.395,1.395,1.395,1.395,13
ZKX16,2016-09-02 10:00,2,1.416,1.416,1.416,1.416,1
ZKX16,2016-09-02 11:30,2,1.412,1.412,1.412,1.412,1
ZKX16,2016-09-02 13:00,2,1.414,1.414,1.412,1.412,27
ZKX16,2016-09-02 13:30,2,1.41,1.41,1.41,1.41,2
ZKX16,2016-09-06 09:30,6,1.402,1.402,1.402,1.402,1
ZKX16,2016-09-06 10:00,6,1.4,1.4,1.4,1.4,40
ZKX16,2016-09-06 10:30,6,1.4,1.4,1.4,1.4,14
ZKX16,2016-09-06 13:00,6,1.402,1.402,1.4,1.4,5
ZKX16,2016-09-07 11:30,7,1.4,1.4,1.4,1.4,1
ZKX16,2016-09-07 12:30,7,1.402,1.402,1.402,1.402,1
ZKX16,2016-09-07 13:00,7,1.4,1.4,1.4,1.4,2
ZKX16,2016-09-08 09:00,8,1.397,1.397,1.397,1.397,45
ZKX16,2016-09-08 10:00,8,1.411,1.411,1.411,1.411,55
ZKX16,2016-09-08 13:00,8,1.42,1.42,1.414,1.414,2
ZKX16,2016-09-09 08:30,9,1.405,1.405,1.405,1.405,5
ZKX16,2016-09-09 09:00,9,1.42,1.42,1.415,1.415,51
ZKX16,2016-09-09 09:30,9,1.426,1.427,1.426,1.427,6
ZKX16,2016-09-09 10:30,9,1.433,1.433,1.433,1.433,1
ZKX16,2016-09-09 12:00,9,1.438,1.438,1.438,1.438,1
ZKX16,2016-09-09 12:30,9,1.448,1.448,1.448,1.448,3
ZKX16,2016-09-09 13:00,9,1.447,1.45,1.446,1.45,7
ZKX16,2016-09-12 08:30,12,1.449,1.449,1.449,1.449,1
ZKX16,2016-09-12 09:00,12,1.459,1.459,1.459,1.459,2
ZKX16,2016-09-12 09:30,12,1.46,1.46,1.46,1.46,5
ZKX16,2016-09-12 10:00,12,1.454,1.454,1.454,1.454,1
ZKX16,2016-09-12 10:30,12,1.461,1.461,1.461,1.461,1
ZKX16,2016-09-12 11:00,12,1.471,1.471,1.471,1.471,1
ZKX16,2016-09-12 11:30,12,1.463,1.463,1.463,1.463,2
ZKX16,2016-09-12 12:30,12,1.469,1.473,1.469,1.473,3
ZKX16,2016-09-12 13:00,12,1.47,1.47,1.47,1.47,1
ZKX16,2016-09-13 08:30,13,1.455,1.455,1.455,1.455,1
ZKX16,2016-09-13 09:00,13,1.455,1.455,1.455,1.455,3
ZKX16,2016-09-13 10:00,13,1.463,1.463,1.463,1.463,6
ZKX16,2016-09-13 11:00,13,1.46,1.46,1.46,1.46,8
ZKX16,2016-09-13 11:30,13,1.457,1.457,1.457,1.457,2
ZKX16,2016-09-13 12:30,13,1.452,1.452,1.452,1.452,6
ZKX16,2016-09-13 13:00,13,1.448,1.453,1.447,1.453,12
ZKX16,2016-09-13 14:30,13,1.448,1.448,1.448,1.448,10
ZKX16,2016-09-13 15:00,13,1.449,1.449,1.449,1.449,1
ZKX16,2016-09-14 08:30,14,1.44,1.44,1.44,1.44,7
ZKX16,2016-09-14 09:00,14,1.44,1.44,1.44,1.44,27
ZKX16,2016-09-14 09:30,14,1.461,1.461,1.45,1.45,26
ZKX16,2016-09-14 13:00,14,1.445,1.445,1.442,1.442,13
ZKX16,2016-09-14 14:30,14,1.44,1.44,1.44,1.44,1
ZKX16,2016-09-14 15:00,14,1.44,1.44,1.438,1.438,18
ZKX16,2016-09-14 15:30,14,1.438,1.438,1.438,1.438,14
ZKX16,2016-09-15 05:30,15,1.445,1.445,1.445,1.445,1
ZKX16,2016-09-15 09:00,15,1.44,1.44,1.44,1.44,1
ZKX16,2016-09-15 10:30,15,1.43,1.43,1.43,1.43,1
ZKX16,2016-09-15 11:30,15,1.43,1.43,1.43,1.43,2
ZKX16,2016-09-15 12:30,15,1.436,1.436,1.436,1.436,1
ZKX16,2016-09-15 13:00,15,1.436,1.436,1.432,1.432,11
ZKX16,2016-09-15 13:30,15,1.432,1.432,1.432,1.432,7
ZKX16,2016-09-16 08:00,16,1.43,1.43,1.43,1.43,5
ZKX16,2016-09-16 08:30,16,1.437,1.444,1.437,1.444,6
ZKX16,2016-09-16 09:00,16,1.44,1.44,1.44,1.44,13
ZKX16,2016-09-19 08:00,19,1.445,1.445,1.445,1.445,5
ZKX16,2016-09-19 08:30,19,1.44,1.44,1.425,1.426,12
ZKX16,2016-09-19 11:00,19,1.414,1.42,1.414,1.42,6
ZKX16,2016-09-19 12:00,19,1.423,1.425,1.423,1.425,11
ZKX16,2016-09-19 13:00,19,1.431,1.438,1.431,1.438,9
ZKX16,2016-09-20 08:30,20,1.424,1.424,1.424,1.424,2
ZKX16,2016-09-20 09:30,20,1.43,1.43,1.43,1.43,6
ZKX16,2016-09-20 10:00,20,1.433,1.433,1.433,1.433,1
ZKX16,2016-09-20 10:30,20,1.42,1.42,1.42,1.42,7
ZKX16,2016-09-20 12:00,20,1.42,1.42,1.42,1.42,7
ZKX16,2016-09-20 12:30,20,1.42,1.42,1.42,1.42,3
ZKX16,2016-09-20 13:00,20,1.419,1.42,1.419,1.42,2
ZKX16,2016-09-21 07:00,21,1.411,1.411,1.411,1.411,5
ZKX16,2016-09-21 08:00,21,1.415,1.424,1.415,1.424,6
ZKX16,2016-09-21 08:30,21,1.422,1.422,1.421,1.421,15
ZKX16,2016-09-21 09:00,21,1.427,1.428,1.427,1.428,2
ZKX16,2016-09-21 09:30,21,1.434,1.44,1.43,1.44,4
ZKX16,2016-09-21 10:00,21,1.445,1.447,1.445,1.447,8
ZKX16,2016-09-21 10:30,21,1.444,1.444,1.444,1.444,5
ZKX16,2016-09-21 12:30,21,1.448,1.448,1.448,1.448,5
ZKX16,2016-09-21 13:00,21,1.448,1.458,1.445,1.458,3
ZKX16,2016-09-22 08:00,22,1.475,1.475,1.475,1.475,1
ZKX16,2016-09-22 08:30,22,1.467,1.468,1.456,1.468,16
ZKX16,2016-09-22 09:00,22,1.464,1.464,1.464,1.464,3
ZKX16,2016-09-22 09:30,22,1.462,1.463,1.462,1.463,19
ZKX16,2016-09-22 10:00,22,1.465,1.465,1.465,1.465,1
ZKX16,2016-09-22 11:30,22,1.465,1.465,1.465,1.465,11
ZKX16,2016-09-22 13:00,22,1.474,1.474,1.474,1.474,1
ZKX16,2016-09-22 13:30,22,1.474,1.474,1.474,1.474,1
ZKX16,2016-09-23 07:30,23,1.474,1.474,1.474,1.474,2
ZKX16,2016-09-23 08:00,23,1.47,1.47,1.47,1.47,3
ZKX16,2016-09-23 08:30,23,1.478,1.478,1.478,1.478,2
ZKX16,2016-09-23 09:00,23,1.484,1.488,1.482,1.482,57
ZKX16,2016-09-23 09:30,23,1.484,1.484,1.482,1.482,68
ZKX16,2016-09-23 10:00,23,1.482,1.485,1.481,1.481,41
ZKX16,2016-09-23 10:30,23,1.481,1.481,1.481,1.481,32
ZKX16,2016-09-23 11:00,23,1.481,1.481,1.479,1.479,13
ZKX16,2016-09-23 11:30,23,1.479,1.479,1.479,1.479,20
ZKX16,2016-09-23 12:00,23,1.476,1.476,1.472,1.472,10
ZKX16,2016-09-23 12:30,23,1.475,1.475,1.475,1.475,28
ZKX16,2016-09-23 13:00,23,1.479,1.479,1.477,1.477,19
ZKX16,2016-09-23 13:30,23,1.477,1.477,1.476,1.476,11
ZKX16,2016-09-23 14:30,23,1.474,1.474,1.474,1.474,10
ZKX16,2016-09-26 09:00,26,1.484,1.484,1.484,1.484,35
ZKX16,2016-09-26 09:30,26,1.478,1.482,1.478,1.478,13
ZKX16,2016-09-26 10:00,26,1.484,1.484,1.484,1.484,16
ZKX16,2016-09-26 10:30,26,1.484,1.486,1.484,1.484,22
ZKX16,2016-09-26 11:00,26,1.48,1.48,1.48,1.48,1
ZKX16,2016-09-26 11:30,26,1.482,1.482,1.482,1.482,3
ZKX16,2016-09-26 12:00,26,1.482,1.482,1.482,1.482,37
ZKX16,2016-09-26 12:30,26,1.48,1.48,1.48,1.48,5
ZKX16,2016-09-26 13:00,26,1.482,1.488,1.48,1.485,38
ZKX16,2016-09-27 08:00,27,1.49,1.49,1.49,1.49,2
ZKX16,2016-09-27 08:30,27,1.497,1.498,1.497,1.498,3
ZKX16,2016-09-27 09:00,27,1.497,1.5,1.496,1.5,75
ZKX16,2016-09-27 09:30,27,1.494,1.494,1.494,1.494,10
ZKX16,2016-09-27 10:00,27,1.494,1.494,1.494,1.494,17
ZKX16,2016-09-27 10:30,27,1.499,1.503,1.499,1.503,25
ZKX16,2016-09-27 11:00,27,1.503,1.503,1.5,1.502,15
ZKX16,2016-09-27 11:30,27,1.505,1.505,1.505,1.505,13
ZKX16,2016-09-27 12:30,27,1.506,1.506,1.506,1.506,32
ZKX16,2016-09-27 13:00,27,1.507,1.507,1.502,1.505,31
ZKX16,2016-09-27 13:30,27,1.504,1.504,1.504,1.504,6
ZKX16,2016-09-27 14:00,27,1.506,1.506,1.506,1.506,12
ZKX16,2016-09-27 14:30,27,1.507,1.507,1.507,1.507,1
ZKX16,2016-09-27 17:00,28,1.509,1.509,1.509,1.509,1
ZKX16,2016-09-27 21:00,28,1.535,1.535,1.535,1.535,2
ZKX16,2016-09-28 08:00,28,1.513,1.513,1.513,1.513,1
ZKX16,2016-09-28 08:30,28,1.51,1.51,1.51,1.51,22
ZKX16,2016-09-28 09:00,28,1.517,1.524,1.516,1.524,23
ZKX16,2016-09-28 09:30,28,1.515,1.515,1.493,1.499,98
ZKX16,2016-09-28 10:00,28,1.51,1.51,1.505,1.508,55
ZKX16,2016-09-28 10:30,28,1.502,1.502,1.483,1.483,32
ZKX16,2016-09-28 11:00,28,1.491,1.491,1.487,1.49,7
ZKX16,2016-09-28 11:30,28,1.498,1.498,1.495,1.495,2
ZKX16,2016-09-28 12:00,28,1.485,1.49,1.485,1.49,44
ZKX16,2016-09-28 12:30,28,1.495,1.495,1.495,1.495,10
ZKX16,2016-09-28 13:00,28,1.492,1.497,1.486,1.495,32
ZKX16,2016-09-28 13:30,28,1.496,1.496,1.496,1.496,1
ZKX16,2016-09-28 15:30,28,1.496,1.496,1.496,1.496,3
ZKX16,2016-09-29 08:30,29,1.49,1.49,1.471,1.471,119
ZKX16,2016-09-29 09:00,29,1.478,1.478,1.463,1.47,40
ZKX16,2016-09-29 09:30,29,1.466,1.47,1.461,1.47,22
ZKX16,2016-09-29 10:00,29,1.475,1.478,1.475,1.478,14
ZKX16,2016-09-29 10:30,29,1.478,1.48,1.475,1.475,27
ZKX16,2016-09-29 11:00,29,1.47,1.475,1.47,1.475,29
ZKX16,2016-09-29 11:30,29,1.475,1.476,1.475,1.476,17
ZKX16,2016-09-29 12:00,29,1.47,1.47,1.47,1.47,6
ZKX16,2016-09-29 12:30,29,1.47,1.473,1.467,1.473,17
ZKX16,2016-09-29 13:00,29,1.471,1.472,1.467,1.47,70
ZKX16,2016-09-30 09:00,30,1.458,1.458,1.455,1.458,19
ZKX16,2016-09-30 09:30,30,1.455,1.455,1.454,1.454,27
ZKX16,2016-09-30 10:00,30,1.458,1.471,1.456,1.465,21
ZKX16,2016-09-30 10:30,30,1.464,1.464,1.464,1.464,3
ZKX16,2016-09-30 11:00,30,1.469,1.48,1.469,1.48,15
ZKX16,2016-09-30 11:30,30,1.489,1.489,1.486,1.486,2
ZKX16,2016-09-30 12:00,30,1.489,1.489,1.489,1.489,5
ZKX16,2016-09-30 12:30,30,1.489,1.489,1.487,1.487,5
ZKX16,2016-09-30 13:00,30,1.487,1.496,1.486,1.49,85
ZKX16,2016-09-30 13:30,30,1.49,1.49,1.49,1.49,2
ZKX16,2016-10-03 08:30,3,1.498,1.5,1.493,1.493,10
ZKX16,2016-10-03 09:00,3,1.5,1.5,1.5,1.5,9
ZKX16,2016-10-03 09:30,3,1.51,1.511,1.502,1.505,53
ZKX16,2016-10-03 10:30,3,1.511,1.522,1.511,1.518,20
ZKX16,2016-10-03 11:00,3,1.514,1.518,1.514,1.518,13
ZKX16,2016-10-03 11:30,3,1.518,1.523,1.515,1.515,33
ZKX16,2016-10-03 12:00,3,1.515,1.515,1.51,1.51,6
ZKX16,2016-10-03 12:30,3,1.519,1.519,1.519,1.519,3
ZKX16,2016-10-03 13:00,3,1.515,1.516,1.515,1.515,8
ZKX16,2016-10-03 14:00,3,1.515,1.515,1.515,1.515,5
ZKX16,2016-10-03 15:00,3,1.519,1.519,1.519,1.519,2
ZKX16,2016-10-04 09:00,4,1.533,1.533,1.52,1.52,40
ZKX16,2016-10-04 09:30,4,1.521,1.53,1.521,1.53,4
ZKX16,2016-10-04 10:00,4,1.532,1.532,1.532,1.532,1
ZKX16,2016-10-04 11:00,4,1.525,1.525,1.511,1.511,12
ZKX16,2016-10-04 11:30,4,1.52,1.524,1.513,1.513,37
ZKX16,2016-10-04 12:30,4,1.52,1.52,1.52,1.52,6
ZKX16,2016-10-04 13:00,4,1.52,1.526,1.52,1.526,35
ZKX16,2016-10-04 13:30,4,1.525,1.525,1.521,1.521,4
ZKX16,2016-10-04 14:00,4,1.523,1.526,1.523,1.526,5
ZKX16,2016-10-05 08:00,5,1.515,1.515,1.515,1.515,3
ZKX16,2016-10-05 09:00,5,1.515,1.522,1.515,1.522,8
ZKX16,2016-10-05 09:30,5,1.539,1.557,1.522,1.528,33
ZKX16,2016-10-05 10:00,5,1.534,1.535,1.528,1.528,39
ZKX16,2016-10-05 10:30,5,1.525,1.525,1.522,1.522,17
ZKX16,2016-10-05 11:00,5,1.517,1.517,1.514,1.515,51
ZKX16,2016-10-05 13:00,5,1.521,1.525,1.519,1.519,45
ZKX16,2016-10-05 14:00,5,1.52,1.52,1.52,1.52,1
ZKX16,2016-10-06 08:30,6,1.522,1.525,1.52,1.525,27
ZKX16,2016-10-06 09:00,6,1.521,1.525,1.521,1.523,47
ZKX16,2016-10-06 09:30,6,1.521,1.521,1.503,1.503,3
ZKX16,2016-10-06 10:00,6,1.496,1.504,1.496,1.504,5
ZKX16,2016-10-06 10:30,6,1.49,1.495,1.49,1.495,46
ZKX16,2016-10-06 11:00,6,1.499,1.499,1.499,1.499,1
ZKX16,2016-10-06 11:30,6,1.491,1.496,1.491,1.495,3
ZKX16,2016-10-06 12:00,6,1.5,1.502,1.5,1.502,7
ZKX16,2016-10-06 12:30,6,1.51,1.51,1.506,1.51,27
ZKX16,2016-10-06 13:00,6,1.507,1.507,1.5,1.505,16
ZKX16,2016-10-06 15:30,6,1.51,1.51,1.51,1.51,7
ZKX16,2016-10-07 08:30,7,1.515,1.515,1.515,1.515,5
ZKX16,2016-10-07 09:00,7,1.52,1.52,1.513,1.513,28
ZKX16,2016-10-07 09:30,7,1.524,1.524,1.524,1.524,2
ZKX16,2016-10-07 10:00,7,1.524,1.524,1.524,1.524,1
ZKX16,2016-10-07 10:30,7,1.519,1.519,1.513,1.515,25
ZKX16,2016-10-07 11:00,7,1.521,1.521,1.521,1.521,2
ZKX16,2016-10-07 11:30,7,1.523,1.524,1.523,1.524,8
ZKX16,2016-10-07 13:00,7,1.52,1.52,1.514,1.514,17
ZKX16,2016-10-10 08:30,10,1.524,1.554,1.524,1.554,12
ZKX16,2016-10-10 09:00,10,1.545,1.545,1.545,1.545,5
ZKX16,2016-10-10 09:30,10,1.551,1.551,1.544,1.547,19
ZKX16,2016-10-10 10:00,10,1.546,1.559,1.546,1.556,43
ZKX16,2016-10-10 10:30,10,1.558,1.558,1.558,1.558,1
ZKX16,2016-10-10 11:00,10,1.561,1.561,1.561,1.561,1
ZKX16,2016-10-10 11:30,10,1.561,1.561,1.561,1.561,5
ZKX16,2016-10-10 12:00,10,1.556,1.556,1.556,1.556,7
ZKX16,2016-10-10 13:00,10,1.553,1.553,1.546,1.546,23
ZKX16,2016-10-10 13:30,10,1.55,1.55,1.55,1.55,8
ZKX16,2016-10-10 14:00,10,1.553,1.553,1.553,1.553,3
ZKX16,2016-10-11 08:30,11,1.542,1.542,1.54,1.54,11
ZKX16,2016-10-11 09:00,11,1.541,1.548,1.541,1.548,3
ZKX16,2016-10-11 09:30,11,1.547,1.547,1.545,1.545,2
ZKX16,2016-10-11 10:00,11,1.555,1.557,1.555,1.555,51
ZKX16,2016-10-11 10:30,11,1.562,1.562,1.562,1.562,2
ZKX16,2016-10-11 11:00,11,1.563,1.566,1.558,1.566,13
ZKX16,2016-10-11 11:30,11,1.568,1.575,1.565,1.565,8
ZKX16,2016-10-11 12:30,11,1.568,1.568,1.568,1.568,18
ZKX16,2016-10-11 13:00,11,1.565,1.565,1.56,1.56,42
ZKX16,2016-10-11 14:00,11,1.554,1.554,1.554,1.554,1
ZKX16,2016-10-12 07:30,12,1.555,1.555,1.555,1.555,5
ZKX16,2016-10-12 08:00,12,1.56,1.56,1.56,1.56,7
ZKX16,2016-10-12 09:00,12,1.56,1.57,1.56,1.565,10
ZKX16,2016-10-12 09:30,12,1.57,1.57,1.57,1.57,4
ZKX16,2016-10-12 10:00,12,1.572,1.572,1.565,1.565,4
ZKX16,2016-10-12 10:30,12,1.568,1.572,1.568,1.572,3
ZKX16,2016-10-12 11:00,12,1.565,1.565,1.533,1.552,16
ZKX16,2016-10-12 11:30,12,1.551,1.551,1.538,1.538,19
ZKX16,2016-10-12 12:00,12,1.55,1.55,1.55,1.55,1
ZKX16,2016-10-12 12:30,12,1.55,1.55,1.54,1.54,10
ZKX16,2016-10-12 13:00,12,1.539,1.539,1.532,1.536,16
ZKX16,2016-10-12 13:30,12,1.526,1.526,1.526,1.526,2
ZKX16,2016-10-12 14:30,12,1.526,1.526,1.526,1.526,1
ZKX16,2016-10-13 08:30,13,1.537,1.537,1.537,1.537,6
ZKX16,2016-10-13 09:00,13,1.533,1.533,1.533,1.533,1
ZKX16,2016-10-13 09:30,13,1.536,1.539,1.536,1.539,2
ZKX16,2016-10-13 10:00,13,1.554,1.563,1.554,1.56,60
ZKX16,2016-10-13 10:30,13,1.562,1.568,1.562,1.568,4
ZKX16,2016-10-13 11:00,13,1.562,1.562,1.562,1.562,2
ZKX16,2016-10-13 11:30,13,1.558,1.558,1.553,1.553,2
ZKX16,2016-10-13 12:30,13,1.563,1.563,1.56,1.56,10
ZKX16,2016-10-13 13:00,13,1.56,1.568,1.56,1.564,20
ZKX16,2016-10-13 15:00,13,1.554,1.554,1.554,1.554,1
ZKX16,2016-10-14 08:00,14,1.574,1.574,1.565,1.565,2
ZKX16,2016-10-14 08:30,14,1.57,1.585,1.57,1.573,32
ZKX16,2016-10-14 09:00,14,1.575,1.58,1.575,1.58,9
ZKX16,2016-10-14 09:30,14,1.579,1.585,1.579,1.585,8
ZKX16,2016-10-14 10:00,14,1.594,1.594,1.58,1.58,21
ZKX16,2016-10-14 10:30,14,1.577,1.589,1.577,1.589,4
ZKX16,2016-10-14 11:00,14,1.59,1.59,1.59,1.59,20
ZKX16,2016-10-14 12:30,14,1.59,1.59,1.59,1.59,1
ZKX16,2016-10-14 13:00,14,1.58,1.581,1.575,1.575,39
ZKX16,2016-10-17 08:00,17,1.58,1.58,1.58,1.58,1
ZKX16,2016-10-17 08:30,17,1.58,1.58,1.57,1.57,28
ZKX16,2016-10-17 10:00,17,1.578,1.578,1.578,1.578,2
ZKX16,2016-10-17 10:30,17,1.574,1.574,1.574,1.574,1
ZKX16,2016-10-17 11:00,17,1.571,1.571,1.571,1.571,1
ZKX16,2016-10-17 11:30,17,1.576,1.576,1.572,1.576,8
ZKX16,2016-10-17 12:00,17,1.578,1.578,1.578,1.578,6
ZKX16,2016-10-17 12:30,17,1.576,1.578,1.576,1.578,6
ZKX16,2016-10-17 13:00,17,1.58,1.58,1.58,1.58,25
ZKX16,2016-10-17 13:30,17,1.581,1.581,1.581,1.581,1
ZKX16,2016-10-17 14:00,17,1.581,1.581,1.581,1.581,1
ZKX16,2016-10-18 07:30,18,1.58,1.58,1.58,1.58,1
ZKX16,2016-10-18 08:30,18,1.585,1.586,1.585,1.586,6
ZKX16,2016-10-18 09:30,18,1.59,1.591,1.587,1.591,33
ZKX16,2016-10-18 10:30,18,1.592,1.595,1.59,1.59,10
ZKX16,2016-10-18 11:00,18,1.59,1.59,1.59,1.59,2
ZKX16,2016-10-18 11:30,18,1.595,1.595,1.595,1.595,5
ZKX16,2016-10-18 12:30,18,1.59,1.59,1.586,1.588,5
ZKX16,2016-10-18 13:00,18,1.589,1.589,1.585,1.585,7
ZKX16,2016-10-18 15:30,18,1.585,1.585,1.585,1.585,10
ZKX16,2016-10-19 08:30,19,1.59,1.59,1.582,1.59,24
ZKX16,2016-10-19 09:00,19,1.587,1.59,1.585,1.59,39
ZKX16,2016-10-19 09:30,19,1.574,1.586,1.574,1.585,18
ZKX16,2016-10-19 10:00,19,1.586,1.593,1.585,1.585,7
ZKX16,2016-10-19 10:30,19,1.588,1.59,1.588,1.59,4
ZKX16,2016-10-19 11:00,19,1.59,1.59,1.59,1.59,1
ZKX16,2016-10-19 11:30,19,1.593,1.594,1.593,1.594,6
ZKX16,2016-10-19 12:30,19,1.592,1.592,1.592,1.592,1
ZKX16,2016-10-19 13:00,19,1.596,1.599,1.592,1.599,16
ZKX16,2016-10-20 08:30,20,1.598,1.598,1.593,1.593,11
ZKX16,2016-10-20 09:00,20,1.591,1.592,1.591,1.592,6
ZKX16,2016-10-20 09:30,20,1.599,1.599,1.599,1.599,2
ZKX16,2016-10-20 10:00,20,1.595,1.599,1.595,1.599,6
ZKX16,2016-10-20 10:30,20,1.592,1.592,1.592,1.592,1
ZKX16,2016-10-20 11:30,20,1.599,1.599,1.599,1.599,1
ZKX16,2016-10-20 13:00,20,1.594,1.594,1.592,1.592,42
ZKX16,2016-10-20 13:30,20,1.59,1.595,1.59,1.595,31
ZKX16,2016-10-21 09:00,21,1.605,1.606,1.604,1.604,4
ZKX16,2016-10-21 09:30,21,1.61,1.61,1.61,1.61,1
ZKX16,2016-10-21 11:00,21,1.605,1.605,1.605,1.605,1
ZKX16,2016-10-21 12:00,21,1.61,1.61,1.606,1.606,11
ZKX16,2016-10-21 12:30,21,1.61,1.61,1.61,1.61,1
ZKX16,2016-10-21 13:00,21,1.609,1.612,1.607,1.609,16
ZKX16,2016-10-21 13:30,21,1.606,1.606,1.606,1.606,9
ZKX16,2016-10-24 07:30,24,1.63,1.63,1.63,1.63,7
ZKX16,2016-10-24 08:00,24,1.611,1.611,1.6,1.6,7
ZKX16,2016-10-24 08:30,24,1.609,1.609,1.605,1.605,3
ZKX16,2016-10-24 09:00,24,1.606,1.606,1.605,1.605,4
ZKX16,2016-10-24 09:30,24,1.606,1.606,1.606,1.606,7
ZKX16,2016-10-24 10:00,24,1.615,1.615,1.606,1.606,2
ZKX16,2016-10-24 10:30,24,1.615,1.616,1.615,1.616,2
ZKX16,2016-10-24 11:00,24,1.616,1.616,1.61,1.61,4
ZKX16,2016-10-24 11:30,24,1.609,1.609,1.609,1.609,1
ZKX16,2016-10-24 12:00,24,1.605,1.605,1.605,1.605,6
ZKX16,2016-10-24 12:30,24,1.602,1.602,1.602,1.602,1
ZKX16,2016-10-24 13:00,24,1.606,1.606,1.603,1.606,12
ZKX16,2016-10-24 13:30,24,1.605,1.605,1.605,1.605,5
ZKX16,2016-10-25 08:30,25,1.602,1.61,1.602,1.61,5
ZKX16,2016-10-25 09:00,25,1.61,1.61,1.595,1.595,26
ZKX16,2016-10-25 09:30,25,1.593,1.593,1.59,1.593,32
ZKX16,2016-10-25 10:00,25,1.603,1.603,1.603,1.603,1
ZKX16,2016-10-25 11:30,25,1.6,1.6,1.6,1.6,2
ZKX16,2016-10-25 13:30,25,1.6,1.6,1.6,1.6,5
ZKX16,2016-10-26 09:00,26,1.595,1.597,1.586,1.591,36
ZKX16,2016-10-26 09:30,26,1.586,1.59,1.571,1.59,41
ZKX16,2016-10-26 10:00,26,1.59,1.591,1.59,1.591,29
ZKX16,2016-10-26 10:30,26,1.6,1.6,1.6,1.6,9
ZKX16,2016-10-26 12:30,26,1.605,1.605,1.602,1.602,6
ZKX16,2016-10-26 13:00,26,1.605,1.605,1.605,1.605,2
ZKX16,2016-10-26 14:30,26,1.624,1.624,1.624,1.624,2
ZKX16,2016-10-26 15:30,26,1.613,1.643,1.608,1.608,10
ZKX16,2016-10-27 09:30,27,1.628,1.649,1.628,1.649,11
ZKX16,2016-10-27 10:00,27,1.644,1.644,1.635,1.635,23
ZKX16,2016-10-27 12:00,27,1.63,1.63,1.63,1.63,1
ZKX16,2016-10-27 13:00,27,1.639,1.639,1.634,1.634,5
ZKX16,2016-10-27 14:00,27,1.635,1.635,1.635,1.635,1
ZKX16,2016-10-28 07:30,28,1.612,1.612,1.612,1.612,2
ZKX16,2016-10-28 08:00,28,1.636,1.636,1.636,1.636,1
ZKX16,2016-10-28 09:00,28,1.658,1.658,1.658,1.658,2
ZKX16,2016-10-28 09:30,28,1.655,1.659,1.655,1.659,13
ZKX16,2016-10-28 10:00,28,1.655,1.655,1.655,1.655,17
ZKX16,2016-10-28 11:00,28,1.65,1.671,1.647,1.671,24
ZKX16,2016-10-28 13:00,28,1.645,1.645,1.64,1.64,9
ZKX16,2016-10-31 08:30,31,1.645,1.645,1.635,1.635,4
ZKX16,2016-10-31 13:00,31,1.633,1.633,1.632,1.632,15
ZKX16,2016-10-31 14:00,31,1.63,1.63,1.63,1.63,6
ZKX16,2016-11-02 09:00,2,1.62,1.62,1.62,1.62,6
ZKX16,2016-11-02 09:30,2,1.615,1.615,1.615,1.615,5
ZKX16,2016-11-02 13:00,2,1.605,1.605,1.605,1.605,10
ZKX16,2016-11-03 09:00,3,1.6,1.605,1.595,1.595,65
ZKX16,2016-11-03 09:30,3,1.565,1.595,1.565,1.58,25
ZKX16,2016-11-03 11:30,3,1.585,1.585,1.585,1.585,2