ZKZ14,2013-12-11 11:30,11,1.628,1.628,1.628,1.628,1
ZKZ14,2013-12-11 12:00,11,1.63,1.63,1.63,1.63,2
ZKZ14,2013-12-18 08:30,18,1.6,1.6,1.6,1.6,1
ZKZ14,2014-01-21 11:30,21,1.621,1.624,1.621,1.621,6
ZKZ14,2014-01-21 12:00,21,1.622,1.625,1.622,1.625,5
ZKZ14,2014-01-21 13:00,21,1.625,1.625,1.625,1.625,1
ZKZ14,2014-01-22 09:30,22,1.605,1.605,1.605,1.605,1
ZKZ14,2014-01-22 13:00,22,1.611,1.627,1.611,1.613,70
ZKZ14,2014-01-22 14:30,22,1.615,1.615,1.615,1.615,6
ZKZ14,2014-01-23 09:00,23,1.626,1.627,1.626,1.627,16
ZKZ14,2014-01-23 10:00,23,1.6,1.6,1.6,1.6,11
ZKZ14,2014-01-23 10:30,23,1.599,1.599,1.599,1.599,6
ZKZ14,2014-01-24 11:30,24,1.595,1.595,1.595,1.595,36
ZKZ14,2014-01-24 13:00,24,1.609,1.61,1.609,1.61,5
ZKZ14,2014-01-27 10:30,27,1.6,1.6,1.6,1.6,16
ZKZ14,2014-01-27 12:30,27,1.6,1.6,1.6,1.6,20
ZKZ14,2014-01-27 13:00,27,1.61,1.61,1.61,1.61,5
ZKZ14,2014-01-28 09:30,28,1.605,1.607,1.605,1.607,23
ZKZ14,2014-01-28 10:30,28,1.62,1.62,1.62,1.62,1
ZKZ14,2014-01-28 13:00,28,1.62,1.62,1.62,1.62,16
ZKZ14,2014-02-04 11:30,4,1.66,1.66,1.66,1.66,1
ZKZ14,2014-02-04 12:30,4,1.655,1.655,1.655,1.655,1
ZKZ14,2014-02-05 08:00,5,1.645,1.645,1.645,1.645,8
ZKZ14,2014-02-05 08:30,5,1.653,1.653,1.645,1.65,6
ZKZ14,2014-02-05 09:00,5,1.651,1.651,1.65,1.65,4
ZKZ14,2014-02-05 09:30,5,1.654,1.662,1.654,1.662,12
ZKZ14,2014-02-05 12:30,5,1.66,1.66,1.66,1.66,4
ZKZ14,2014-02-05 13:00,5,1.67,1.67,1.67,1.67,10
ZKZ14,2014-02-06 10:30,6,1.669,1.669,1.669,1.669,7
ZKZ14,2014-02-06 14:00,6,1.68,1.68,1.68,1.68,7
ZKZ14,2014-02-11 13:00,11,1.69,1.69,1.69,1.69,7
ZKZ14,2014-02-12 10:00,12,1.681,1.681,1.681,1.681,3
ZKZ14,2014-02-12 10:30,12,1.687,1.691,1.687,1.689,10
ZKZ14,2014-02-12 11:00,12,1.681,1.682,1.68,1.68,19
ZKZ14,2014-02-12 11:30,12,1.68,1.682,1.68,1.682,15
ZKZ14,2014-02-12 12:30,12,1.686,1.686,1.686,1.686,5
ZKZ14,2014-02-13 09:30,13,1.697,1.697,1.697,1.697,4
ZKZ14,2014-02-13 12:30,13,1.695,1.695,1.695,1.695,4
ZKZ14,2014-02-14 08:30,14,1.68,1.68,1.68,1.68,1
ZKZ14,2014-02-14 12:30,14,1.71,1.71,1.71,1.71,10
ZKZ14,2014-02-14 13:00,14,1.71,1.71,1.71,1.71,6
ZKZ14,2014-02-18 12:00,18,1.726,1.729,1.726,1.729,5
ZKZ14,2014-02-19 10:00,19,1.727,1.727,1.727,1.727,2
ZKZ14,2014-02-19 11:00,19,1.727,1.727,1.72,1.72,4
ZKZ14,2014-02-19 12:00,19,1.72,1.72,1.72,1.72,2
ZKZ14,2014-02-19 13:00,19,1.725,1.727,1.725,1.727,8
ZKZ14,2014-02-20 10:30,20,1.706,1.706,1.706,1.706,7
ZKZ14,2014-02-20 11:00,20,1.706,1.708,1.706,1.708,15
ZKZ14,2014-02-20 13:00,20,1.713,1.713,1.713,1.713,1
ZKZ14,2014-02-24 13:00,24,1.74,1.744,1.74,1.744,6
ZKZ14,2014-02-25 09:30,25,1.75,1.75,1.75,1.75,2
ZKZ14,2014-02-25 10:30,25,1.75,1.75,1.75,1.75,16
ZKZ14,2014-02-25 11:00,25,1.75,1.75,1.75,1.75,3
ZKZ14,2014-02-25 11:30,25,1.75,1.75,1.75,1.75,11
ZKZ14,2014-02-25 12:30,25,1.754,1.754,1.754,1.754,1
ZKZ14,2014-02-25 13:00,25,1.752,1.754,1.752,1.754,13
ZKZ14,2014-02-26 08:00,26,1.75,1.75,1.75,1.75,1
ZKZ14,2014-02-26 09:00,26,1.735,1.74,1.735,1.74,7
ZKZ14,2014-02-26 13:00,26,1.755,1.755,1.755,1.755,1
ZKZ14,2014-02-27 14:00,27,1.761,1.761,1.761,1.761,7
ZKZ14,2014-02-28 09:30,28,1.758,1.758,1.758,1.758,1
ZKZ14,2014-02-28 12:30,28,1.777,1.785,1.777,1.785,12
ZKZ14,2014-02-28 13:00,28,1.787,1.787,1.787,1.787,2
ZKZ14,2014-03-03 10:30,3,1.8,1.8,1.8,1.8,30
ZKZ14,2014-03-03 12:30,3,1.79,1.79,1.79,1.79,1
ZKZ14,2014-03-04 11:30,4,1.802,1.802,1.802,1.802,3
ZKZ14,2014-03-04 12:00,4,1.805,1.805,1.805,1.805,1
ZKZ14,2014-03-06 13:00,6,1.838,1.838,1.838,1.838,20
ZKZ14,2014-03-07 09:00,7,1.845,1.845,1.84,1.84,20
ZKZ14,2014-03-07 11:00,7,1.836,1.836,1.836,1.836,3
ZKZ14,2014-03-07 13:00,7,1.831,1.831,1.831,1.831,8
ZKZ14,2014-03-10 11:00,10,1.817,1.817,1.817,1.817,2
ZKZ14,2014-03-10 13:00,10,1.805,1.806,1.805,1.806,3
ZKZ14,2014-03-11 13:00,11,1.82,1.82,1.82,1.82,1
ZKZ14,2014-03-12 09:30,12,1.842,1.842,1.842,1.842,7
ZKZ14,2014-03-13 09:30,13,1.845,1.845,1.845,1.845,1
ZKZ14,2014-03-13 10:00,13,1.845,1.845,1.845,1.845,1
ZKZ14,2014-03-13 13:00,13,1.86,1.86,1.86,1.86,5
ZKZ14,2014-03-18 10:00,18,1.863,1.863,1.863,1.863,1
ZKZ14,2014-03-18 11:00,18,1.86,1.86,1.86,1.86,2
ZKZ14,2014-03-18 11:30,18,1.862,1.862,1.862,1.862,1
ZKZ14,2014-03-18 12:30,18,1.868,1.871,1.865,1.865,20
ZKZ14,2014-03-18 13:00,18,1.868,1.868,1.868,1.868,2
ZKZ14,2014-03-18 15:00,18,1.885,1.885,1.885,1.885,5
ZKZ14,2014-03-19 09:30,19,1.892,1.931,1.892,1.931,6
ZKZ14,2014-03-19 10:00,19,1.9,1.9,1.9,1.9,4
ZKZ14,2014-03-19 10:30,19,1.9,1.9,1.9,1.9,1
ZKZ14,2014-03-19 13:00,19,1.889,1.89,1.888,1.888,21
ZKZ14,2014-03-20 09:00,20,1.9,1.9,1.9,1.9,4
ZKZ14,2014-03-20 10:00,20,1.898,1.898,1.898,1.898,8
ZKZ14,2014-03-21 12:00,21,1.9,1.9,1.9,1.9,3
ZKZ14,2014-03-24 08:00,24,1.94,1.94,1.94,1.94,6
ZKZ14,2014-03-24 09:30,24,1.944,1.944,1.944,1.944,1
ZKZ14,2014-03-24 10:00,24,1.934,1.937,1.934,1.937,5
ZKZ14,2014-03-24 12:30,24,1.914,1.914,1.914,1.914,4
ZKZ14,2014-03-25 07:00,25,1.92,1.92,1.92,1.92,10
ZKZ14,2014-03-25 08:00,25,1.924,1.927,1.924,1.924,24
ZKZ14,2014-03-25 08:30,25,1.92,1.92,1.919,1.919,31
ZKZ14,2014-03-25 09:00,25,1.919,1.919,1.91,1.91,8
ZKZ14,2014-03-25 09:30,25,1.91,1.91,1.91,1.91,19
ZKZ14,2014-03-25 13:00,25,1.925,1.925,1.925,1.925,5
ZKZ14,2014-03-26 08:30,26,1.901,1.901,1.901,1.901,1
ZKZ14,2014-03-26 10:30,26,1.888,1.888,1.888,1.888,1
ZKZ14,2014-03-26 12:30,26,1.869,1.869,1.869,1.869,6
ZKZ14,2014-03-26 13:00,26,1.885,1.885,1.885,1.885,3
ZKZ14,2014-03-28 00:00,28,1.86,1.86,1.86,1.86,1
ZKZ14,2014-03-28 09:30,28,1.898,1.898,1.891,1.891,16
ZKZ14,2014-03-28 13:00,28,1.888,1.888,1.888,1.888,1
ZKZ14,2014-03-31 08:30,31,1.884,1.884,1.884,1.884,3
ZKZ14,2014-03-31 09:00,31,1.89,1.89,1.888,1.888,4
ZKZ14,2014-03-31 10:30,31,1.865,1.865,1.865,1.865,14
ZKZ14,2014-03-31 11:00,31,1.896,1.896,1.896,1.896,1
ZKZ14,2014-03-31 13:00,31,1.905,1.905,1.905,1.905,1
ZKZ14,2014-04-01 10:00,1,1.91,1.91,1.91,1.91,2
ZKZ14,2014-04-01 12:00,1,1.9,1.9,1.9,1.9,5
ZKZ14,2014-04-01 12:30,1,1.91,1.91,1.91,1.91,20
ZKZ14,2014-04-01 13:00,1,1.91,1.91,1.91,1.91,31
ZKZ14,2014-04-02 09:00,2,1.88,1.88,1.88,1.88,1
ZKZ14,2014-04-02 09:30,2,1.865,1.865,1.865,1.865,10
ZKZ14,2014-04-03 08:00,3,1.801,1.801,1.8,1.8,12
ZKZ14,2014-04-03 08:30,3,1.78,1.78,1.78,1.78,4
ZKZ14,2014-04-03 09:00,3,1.78,1.78,1.78,1.78,5
ZKZ14,2014-04-03 09:30,3,1.78,1.78,1.78,1.78,5
ZKZ14,2014-04-03 10:00,3,1.803,1.803,1.797,1.799,8
ZKZ14,2014-04-03 10:30,3,1.802,1.802,1.802,1.802,1
ZKZ14,2014-04-03 13:00,3,1.835,1.835,1.83,1.83,2
ZKZ14,2014-04-04 13:00,4,1.876,1.883,1.876,1.883,6
ZKZ14,2014-04-07 13:00,7,1.9,1.9,1.9,1.9,1
ZKZ14,2014-04-08 11:00,8,1.86,1.86,1.86,1.86,8
ZKZ14,2014-04-08 11:30,8,1.86,1.86,1.86,1.86,10
ZKZ14,2014-04-08 13:00,8,1.889,1.889,1.889,1.889,1
ZKZ14,2014-04-09 13:00,9,1.9,1.9,1.9,1.9,5
ZKZ14,2014-04-10 08:00,10,1.91,1.912,1.91,1.912,4
ZKZ14,2014-04-10 08:30,10,1.912,1.92,1.912,1.92,21
ZKZ14,2014-04-10 09:00,10,1.91,1.91,1.908,1.908,13
ZKZ14,2014-04-10 09:30,10,1.904,1.919,1.903,1.919,8
ZKZ14,2014-04-10 10:00,10,1.89,1.89,1.89,1.89,10
ZKZ14,2014-04-10 10:30,10,1.89,1.89,1.89,1.89,10
ZKZ14,2014-04-10 13:00,10,1.91,1.91,1.897,1.898,6
ZKZ14,2014-04-10 13:30,10,1.898,1.898,1.898,1.898,1
ZKZ14,2014-04-11 09:00,11,1.91,1.91,1.91,1.91,3
ZKZ14,2014-04-11 11:30,11,1.89,1.89,1.89,1.89,15
ZKZ14,2014-04-11 12:00,11,1.89,1.89,1.89,1.89,2
ZKZ14,2014-04-11 12:30,11,1.88,1.88,1.88,1.88,10
ZKZ14,2014-04-11 13:00,11,1.87,1.87,1.87,1.87,8
ZKZ14,2014-04-14 13:00,14,1.9,1.905,1.893,1.893,14
ZKZ14,2014-04-15 09:00,15,1.888,1.888,1.888,1.888,1
ZKZ14,2014-04-15 13:00,15,1.89,1.895,1.89,1.894,20
ZKZ14,2014-04-16 10:00,16,1.887,1.887,1.855,1.856,13
ZKZ14,2014-04-16 10:30,16,1.845,1.845,1.845,1.845,1
ZKZ14,2014-04-16 12:30,16,1.887,1.887,1.887,1.887,1
ZKZ14,2014-04-16 13:00,16,1.887,1.887,1.887,1.887,4
ZKZ14,2014-04-17 12:30,17,1.885,1.885,1.885,1.885,2
ZKZ14,2014-04-17 13:00,17,1.888,1.89,1.885,1.885,11
ZKZ14,2014-04-17 14:00,17,1.885,1.885,1.885,1.885,2
ZKZ14,2014-04-21 12:00,21,1.89,1.89,1.89,1.89,5
ZKZ14,2014-04-21 13:00,21,1.899,1.899,1.899,1.899,1
ZKZ14,2014-04-22 12:00,22,1.891,1.891,1.891,1.891,1
ZKZ14,2014-04-22 12:30,22,1.897,1.897,1.897,1.897,47
ZKZ14,2014-04-22 13:00,22,1.885,1.896,1.885,1.896,2
ZKZ14,2014-04-23 08:30,23,1.88,1.88,1.88,1.88,1
ZKZ14,2014-04-23 09:30,23,1.88,1.88,1.88,1.88,1
ZKZ14,2014-04-23 10:00,23,1.891,1.891,1.891,1.891,3
ZKZ14,2014-04-23 11:30,23,1.891,1.891,1.891,1.891,10
ZKZ14,2014-04-23 12:30,23,1.881,1.881,1.881,1.881,2
ZKZ14,2014-04-24 10:00,24,1.875,1.875,1.875,1.875,2
ZKZ14,2014-04-24 12:30,24,1.866,1.866,1.866,1.866,1
ZKZ14,2014-04-24 13:00,24,1.866,1.87,1.866,1.87,25
ZKZ14,2014-04-25 12:30,25,1.874,1.874,1.874,1.874,10
ZKZ14,2014-04-25 13:00,25,1.885,1.885,1.885,1.885,1
ZKZ14,2014-04-28 09:30,28,1.9,1.9,1.893,1.897,69
ZKZ14,2014-04-28 13:00,28,1.903,1.903,1.903,1.903,1
ZKZ14,2014-04-29 10:00,29,1.9,1.907,1.9,1.907,16
ZKZ14,2014-04-29 11:00,29,1.909,1.91,1.909,1.91,5
ZKZ14,2014-04-29 13:00,29,1.907,1.907,1.907,1.907,1
ZKZ14,2014-04-30 10:00,30,1.897,1.897,1.897,1.897,9
ZKZ14,2014-04-30 13:00,30,1.895,1.895,1.895,1.895,3
ZKZ14,2014-05-01 09:30,1,1.88,1.88,1.86,1.86,19
ZKZ14,2014-05-01 10:00,1,1.86,1.868,1.86,1.868,32
ZKZ14,2014-05-01 10:30,1,1.868,1.868,1.868,1.868,1
ZKZ14,2014-05-01 12:00,1,1.862,1.862,1.86,1.86,6
ZKZ14,2014-05-01 12:30,1,1.852,1.852,1.847,1.847,8
ZKZ14,2014-05-01 13:00,1,1.847,1.86,1.84,1.86,23
ZKZ14,2014-05-02 09:30,2,1.831,1.831,1.83,1.83,2
ZKZ14,2014-05-02 10:30,2,1.811,1.811,1.811,1.811,12
ZKZ14,2014-05-02 11:00,2,1.811,1.811,1.811,1.811,38
ZKZ14,2014-05-02 13:00,2,1.818,1.818,1.818,1.818,20
ZKZ14,2014-05-02 14:30,2,1.811,1.811,1.811,1.811,1
ZKZ14,2014-05-05 12:30,5,1.785,1.785,1.78,1.78,27
ZKZ14,2014-05-05 13:00,5,1.78,1.798,1.78,1.798,4
ZKZ14,2014-05-06 09:00,6,1.78,1.78,1.776,1.776,2
ZKZ14,2014-05-06 13:00,6,1.814,1.814,1.814,1.814,2
ZKZ14,2014-05-07 09:30,7,1.817,1.824,1.817,1.824,10
ZKZ14,2014-05-07 10:00,7,1.819,1.819,1.819,1.819,7
ZKZ14,2014-05-07 13:00,7,1.841,1.841,1.841,1.841,2
ZKZ14,2014-05-08 13:00,8,1.892,1.899,1.892,1.892,7
ZKZ14,2014-05-09 09:30,9,1.9,1.9,1.9,1.9,2
ZKZ14,2014-05-09 13:00,9,1.884,1.896,1.884,1.896,7
ZKZ14,2014-05-12 13:00,12,1.872,1.875,1.872,1.875,2
ZKZ14,2014-05-13 13:00,13,1.862,1.863,1.862,1.863,6
ZKZ14,2014-05-14 13:00,14,1.872,1.872,1.871,1.871,2
ZKZ14,2014-05-15 14:00,15,1.848,1.848,1.848,1.848,2
ZKZ14,2014-05-16 13:00,16,1.855,1.855,1.855,1.855,5
ZKZ14,2014-05-19 13:00,19,1.846,1.846,1.84,1.841,6
ZKZ14,2014-05-20 11:30,20,1.835,1.835,1.835,1.835,14
ZKZ14,2014-05-20 12:00,20,1.835,1.835,1.835,1.835,1
ZKZ14,2014-05-20 13:00,20,1.835,1.835,1.835,1.835,1
ZKZ14,2014-05-21 08:30,21,1.833,1.833,1.833,1.833,2
ZKZ14,2014-05-21 12:30,21,1.843,1.851,1.843,1.851,2
ZKZ14,2014-05-21 13:00,21,1.853,1.854,1.853,1.854,2
ZKZ14,2014-05-22 13:00,22,1.885,1.885,1.885,1.885,1
ZKZ14,2014-05-23 13:00,23,1.881,1.881,1.881,1.881,1
ZKZ14,2014-05-27 12:30,27,1.871,1.871,1.867,1.867,11
ZKZ14,2014-05-27 13:00,27,1.86,1.867,1.858,1.865,12
ZKZ14,2014-05-27 20:30,28,1.87,1.87,1.87,1.87,4
ZKZ14,2014-05-28 07:30,28,1.869,1.869,1.869,1.869,1
ZKZ14,2014-05-28 08:00,28,1.869,1.869,1.869,1.869,1
ZKZ14,2014-05-28 08:30,28,1.87,1.87,1.868,1.868,4
ZKZ14,2014-05-28 09:00,28,1.868,1.868,1.868,1.868,5
ZKZ14,2014-05-28 11:30,28,1.862,1.862,1.862,1.862,1
ZKZ14,2014-05-28 13:00,28,1.868,1.869,1.867,1.867,7
ZKZ14,2014-05-29 09:30,29,1.858,1.858,1.858,1.858,1
ZKZ14,2014-05-29 10:00,29,1.854,1.861,1.854,1.861,8
ZKZ14,2014-05-30 12:00,30,1.843,1.846,1.843,1.846,5
ZKZ14,2014-05-30 12:30,30,1.845,1.853,1.845,1.853,2
ZKZ14,2014-05-30 13:00,30,1.847,1.86,1.847,1.849,6
ZKZ14,2014-05-30 15:00,30,1.845,1.845,1.845,1.845,3
ZKZ14,2014-06-02 07:00,2,1.841,1.841,1.84,1.84,7
ZKZ14,2014-06-02 13:00,2,1.819,1.819,1.819,1.819,8
ZKZ14,2014-06-03 08:00,3,1.81,1.81,1.81,1.81,1
ZKZ14,2014-06-03 08:30,3,1.834,1.834,1.834,1.834,5
ZKZ14,2014-06-03 11:00,3,1.831,1.831,1.83,1.831,21
ZKZ14,2014-06-03 11:30,3,1.83,1.83,1.83,1.83,6
ZKZ14,2014-06-03 13:00,3,1.829,1.829,1.829,1.829,1
ZKZ14,2014-06-04 09:30,4,1.81,1.824,1.81,1.822,16
ZKZ14,2014-06-04 11:00,4,1.797,1.797,1.797,1.797,2
ZKZ14,2014-06-04 11:30,4,1.805,1.805,1.79,1.79,29
ZKZ14,2014-06-04 12:00,4,1.797,1.798,1.797,1.798,7
ZKZ14,2014-06-04 12:30,4,1.79,1.79,1.79,1.79,2
ZKZ14,2014-06-04 13:00,4,1.789,1.79,1.784,1.789,6
ZKZ14,2014-06-04 14:00,4,1.782,1.782,1.782,1.782,2
ZKZ14,2014-06-05 08:30,5,1.765,1.769,1.765,1.769,2
ZKZ14,2014-06-05 09:00,5,1.769,1.769,1.769,1.769,1
ZKZ14,2014-06-05 13:00,5,1.78,1.792,1.78,1.792,17
ZKZ14,2014-06-05 15:30,5,1.79,1.79,1.79,1.79,5
ZKZ14,2014-06-06 07:30,6,1.781,1.782,1.781,1.782,3
ZKZ14,2014-06-06 08:00,6,1.781,1.785,1.781,1.784,3
ZKZ14,2014-06-06 08:30,6,1.797,1.797,1.797,1.797,1
ZKZ14,2014-06-06 09:00,6,1.791,1.791,1.786,1.786,10
ZKZ14,2014-06-06 09:30,6,1.803,1.805,1.803,1.805,7
ZKZ14,2014-06-06 10:00,6,1.799,1.8,1.799,1.8,2
ZKZ14,2014-06-06 12:30,6,1.804,1.81,1.804,1.81,7
ZKZ14,2014-06-06 13:00,6,1.821,1.823,1.821,1.823,6
ZKZ14,2014-06-09 09:00,9,1.8,1.8,1.8,1.8,2
ZKZ14,2014-06-09 09:30,9,1.809,1.809,1.809,1.809,3
ZKZ14,2014-06-09 11:30,9,1.799,1.801,1.799,1.801,9
ZKZ14,2014-06-09 13:00,9,1.814,1.814,1.814,1.814,1
ZKZ14,2014-06-10 11:30,10,1.8,1.801,1.797,1.797,3
ZKZ14,2014-06-10 13:00,10,1.8,1.8,1.8,1.8,1
ZKZ14,2014-06-10 13:30,10,1.8,1.8,1.8,1.8,1
ZKZ14,2014-06-11 09:00,11,1.798,1.798,1.798,1.798,1
ZKZ14,2014-06-11 11:00,11,1.771,1.783,1.771,1.783,12
ZKZ14,2014-06-11 11:30,11,1.785,1.785,1.785,1.785,5
ZKZ14,2014-06-11 13:00,11,1.79,1.79,1.79,1.79,2
ZKZ14,2014-06-12 10:30,12,1.805,1.805,1.805,1.805,2
ZKZ14,2014-06-12 11:00,12,1.805,1.805,1.805,1.805,2
ZKZ14,2014-06-12 13:00,12,1.815,1.828,1.815,1.828,5
ZKZ14,2014-06-13 08:30,13,1.84,1.84,1.837,1.837,8
ZKZ14,2014-06-13 09:00,13,1.83,1.83,1.83,1.83,16
ZKZ14,2014-06-13 13:00,13,1.83,1.839,1.83,1.839,45
ZKZ14,2014-06-15 22:30,16,1.84,1.84,1.84,1.84,3
ZKZ14,2014-06-16 08:30,16,1.85,1.85,1.85,1.85,1
ZKZ14,2014-06-16 09:00,16,1.843,1.843,1.842,1.842,2
ZKZ14,2014-06-17 08:30,17,1.835,1.835,1.835,1.835,4
ZKZ14,2014-06-17 09:30,17,1.83,1.83,1.83,1.83,5
ZKZ14,2014-06-17 13:00,17,1.824,1.824,1.824,1.824,1
ZKZ14,2014-06-18 08:30,18,1.811,1.811,1.811,1.811,1
ZKZ14,2014-06-18 09:00,18,1.806,1.806,1.798,1.798,6
ZKZ14,2014-06-18 10:30,18,1.785,1.785,1.785,1.785,1
ZKZ14,2014-06-18 11:30,18,1.792,1.792,1.792,1.792,3
ZKZ14,2014-06-18 13:00,18,1.788,1.788,1.788,1.788,8
ZKZ14,2014-06-18 14:00,18,1.787,1.787,1.787,1.787,1
ZKZ14,2014-06-19 07:00,19,1.767,1.767,1.767,1.767,1
ZKZ14,2014-06-19 08:00,19,1.78,1.78,1.779,1.779,4
ZKZ14,2014-06-19 09:30,19,1.78,1.78,1.78,1.78,2
ZKZ14,2014-06-19 13:30,19,1.801,1.801,1.801,1.801,5
ZKZ14,2014-06-20 09:00,20,1.805,1.805,1.805,1.805,1
ZKZ14,2014-06-20 10:00,20,1.821,1.821,1.821,1.821,1
ZKZ14,2014-06-20 13:00,20,1.826,1.826,1.826,1.826,19
ZKZ14,2014-06-23 13:00,23,1.82,1.823,1.82,1.823,10
ZKZ14,2014-06-24 09:30,24,1.802,1.802,1.802,1.802,14
ZKZ14,2014-06-24 13:00,24,1.807,1.807,1.807,1.807,6
ZKZ14,2014-06-25 13:00,25,1.815,1.815,1.815,1.815,2
ZKZ14,2014-06-25 13:30,25,1.815,1.815,1.815,1.815,4
ZKZ14,2014-06-25 14:00,25,1.815,1.815,1.815,1.815,12
ZKZ14,2014-06-25 14:30,25,1.828,1.829,1.828,1.829,10
ZKZ14,2014-06-26 13:00,26,1.84,1.842,1.839,1.842,8
ZKZ14,2014-06-27 11:00,27,1.844,1.844,1.844,1.844,2
ZKZ14,2014-06-27 11:30,27,1.842,1.842,1.842,1.842,4
ZKZ14,2014-06-27 13:00,27,1.84,1.845,1.838,1.845,14
ZKZ14,2014-06-30 13:00,30,1.82,1.82,1.82,1.82,4
ZKZ14,2014-07-01 10:30,1,1.779,1.779,1.778,1.778,12
ZKZ14,2014-07-01 13:00,1,1.783,1.783,1.781,1.781,8
ZKZ14,2014-07-02 09:30,2,1.76,1.76,1.76,1.76,2
ZKZ14,2014-07-02 10:00,2,1.767,1.767,1.758,1.758,4
ZKZ14,2014-07-02 13:00,2,1.788,1.788,1.788,1.788,2
ZKZ14,2014-07-07 14:00,7,1.78,1.78,1.78,1.78,4
ZKZ14,2014-07-08 10:00,8,1.794,1.794,1.794,1.794,8
ZKZ14,2014-07-08 13:00,8,1.801,1.801,1.801,1.801,10
ZKZ14,2014-07-09 09:30,9,1.823,1.83,1.816,1.816,12
ZKZ14,2014-07-09 11:30,9,1.805,1.805,1.805,1.805,60
ZKZ14,2014-07-10 13:00,10,1.79,1.79,1.79,1.79,10
ZKZ14,2014-07-11 08:00,11,1.8,1.806,1.8,1.806,4
ZKZ14,2014-07-15 09:30,15,1.775,1.775,1.763,1.764,14
ZKZ14,2014-07-15 11:00,15,1.756,1.756,1.755,1.755,10
ZKZ14,2014-07-16 10:30,16,1.766,1.766,1.766,1.766,12
ZKZ14,2014-07-16 13:00,16,1.771,1.771,1.771,1.771,28
ZKZ14,2014-07-17 13:00,17,1.775,1.775,1.77,1.77,40
ZKZ14,2014-07-18 11:00,18,1.775,1.775,1.77,1.77,110
ZKZ14,2014-07-18 11:30,18,1.77,1.77,1.765,1.765,74
ZKZ14,2014-07-18 12:00,18,1.77,1.77,1.77,1.77,2
ZKZ14,2014-07-18 13:00,18,1.763,1.763,1.761,1.761,50
ZKZ14,2014-07-21 08:00,21,1.755,1.755,1.755,1.755,10
ZKZ14,2014-07-21 08:30,21,1.752,1.752,1.752,1.752,2
ZKZ14,2014-07-22 13:00,22,1.746,1.746,1.746,1.746,4
ZKZ14,2014-07-23 10:00,23,1.755,1.755,1.755,1.755,70
ZKZ14,2014-07-24 08:30,24,1.786,1.786,1.786,1.786,4
ZKZ14,2014-07-25 08:30,25,1.763,1.763,1.763,1.763,10
ZKZ14,2014-07-25 10:00,25,1.779,1.779,1.779,1.779,14
ZKZ14,2014-07-25 11:00,25,1.779,1.779,1.77,1.77,72
ZKZ14,2014-07-25 13:00,25,1.779,1.785,1.779,1.779,238
ZKZ14,2014-07-27 19:00,28,1.784,1.784,1.784,1.784,2
ZKZ14,2014-07-28 12:00,28,1.82,1.82,1.82,1.82,10
ZKZ14,2014-07-28 12:30,28,1.82,1.82,1.82,1.82,10
ZKZ14,2014-07-28 14:00,28,1.825,1.825,1.825,1.825,20
ZKZ14,2014-07-30 10:30,30,1.802,1.802,1.8,1.8,54
ZKZ14,2014-07-30 11:30,30,1.8,1.8,1.8,1.8,2
ZKZ14,2014-07-30 13:00,30,1.79,1.79,1.79,1.79,40
ZKZ14,2014-07-31 13:00,31,1.755,1.762,1.752,1.762,12
ZKZ14,2014-07-31 13:30,31,1.761,1.761,1.761,1.761,12
ZKZ14,2014-08-01 09:00,1,1.756,1.756,1.756,1.756,10
ZKZ14,2014-08-05 13:00,5,1.748,1.748,1.745,1.745,47
ZKZ14,2014-08-06 09:30,6,1.76,1.762,1.76,1.762,14
ZKZ14,2014-08-06 11:30,6,1.749,1.749,1.749,1.749,2
ZKZ14,2014-08-07 11:00,7,1.757,1.757,1.757,1.757,10
ZKZ14,2014-08-08 09:00,8,1.773,1.773,1.772,1.772,10
ZKZ14,2014-08-08 09:30,8,1.771,1.771,1.771,1.771,60
ZKZ14,2014-08-08 10:00,8,1.779,1.779,1.779,1.779,10
ZKZ14,2014-08-08 11:00,8,1.782,1.782,1.782,1.782,10
ZKZ14,2014-08-08 11:30,8,1.78,1.78,1.78,1.78,8
ZKZ14,2014-08-08 13:00,8,1.772,1.772,1.772,1.772,2
ZKZ14,2014-08-08 15:00,8,1.777,1.777,1.777,1.777,2
ZKZ14,2014-08-11 08:00,11,1.776,1.776,1.774,1.774,14
ZKZ14,2014-08-11 12:00,11,1.804,1.805,1.804,1.805,6
ZKZ14,2014-08-12 08:30,12,1.799,1.799,1.799,1.799,10
ZKZ14,2014-08-12 09:00,12,1.794,1.794,1.794,1.794,12
ZKZ14,2014-08-12 11:00,12,1.801,1.801,1.801,1.801,2
ZKZ14,2014-08-12 11:30,12,1.804,1.804,1.804,1.804,2
ZKZ14,2014-08-12 12:30,12,1.808,1.808,1.808,1.808,2
ZKZ14,2014-08-12 13:00,12,1.815,1.815,1.815,1.815,40
ZKZ14,2014-08-13 02:30,13,1.815,1.815,1.815,1.815,4
ZKZ14,2014-08-13 03:00,13,1.819,1.819,1.811,1.811,16
ZKZ14,2014-08-13 03:30,13,1.816,1.816,1.814,1.814,16
ZKZ14,2014-08-13 08:30,13,1.825,1.826,1.825,1.826,11
ZKZ14,2014-08-13 09:00,13,1.835,1.835,1.835,1.835,6
ZKZ14,2014-08-13 09:30,13,1.841,1.868,1.841,1.868,10
ZKZ14,2014-08-13 10:00,13,1.868,1.868,1.868,1.868,4
ZKZ14,2014-08-13 10:30,13,1.868,1.868,1.866,1.868,32
ZKZ14,2014-08-13 11:30,13,1.88,1.88,1.88,1.88,4
ZKZ14,2014-08-14 10:30,14,1.878,1.878,1.878,1.878,3
ZKZ14,2014-08-14 11:00,14,1.88,1.88,1.865,1.865,30
ZKZ14,2014-08-14 11:30,14,1.865,1.865,1.865,1.865,26
ZKZ14,2014-08-14 12:00,14,1.875,1.875,1.875,1.875,17
ZKZ14,2014-08-14 13:00,14,1.875,1.875,1.875,1.875,2
ZKZ14,2014-08-15 08:30,15,1.878,1.878,1.878,1.878,2
ZKZ14,2014-08-15 09:30,15,1.87,1.87,1.863,1.863,8
ZKZ14,2014-08-15 10:30,15,1.865,1.865,1.865,1.865,2
ZKZ14,2014-08-15 15:30,15,1.862,1.862,1.862,1.862,6
ZKZ14,2014-08-18 09:00,18,1.86,1.86,1.86,1.86,14
ZKZ14,2014-08-18 09:30,18,1.86,1.86,1.86,1.86,2
ZKZ14,2014-08-18 12:00,18,1.847,1.855,1.847,1.855,4
ZKZ14,2014-08-18 13:00,18,1.846,1.846,1.845,1.845,24
ZKZ14,2014-08-18 14:00,18,1.842,1.842,1.835,1.835,12
ZKZ14,2014-08-19 13:00,19,1.835,1.835,1.835,1.835,8
ZKZ14,2014-08-20 10:30,20,1.82,1.82,1.82,1.82,6
ZKZ14,2014-08-21 11:00,21,1.85,1.85,1.85,1.85,100
ZKZ14,2014-08-21 14:30,21,1.845,1.845,1.845,1.845,10
ZKZ14,2014-08-21 15:00,21,1.845,1.845,1.845,1.845,6
ZKZ14,2014-08-22 09:00,22,1.86,1.86,1.859,1.86,40
ZKZ14,2014-08-22 09:30,22,1.859,1.86,1.859,1.86,20
ZKZ14,2014-08-22 10:00,22,1.862,1.862,1.862,1.862,20
ZKZ14,2014-08-22 11:00,22,1.862,1.862,1.862,1.862,4
ZKZ14,2014-08-22 13:00,22,1.857,1.861,1.857,1.861,10
ZKZ14,2014-08-22 13:30,22,1.855,1.855,1.855,1.855,12
ZKZ14,2014-08-22 14:00,22,1.855,1.855,1.855,1.855,60
ZKZ14,2014-08-25 13:00,25,1.849,1.85,1.845,1.845,62
ZKZ14,2014-08-26 12:30,26,1.822,1.822,1.822,1.822,61
ZKZ14,2014-08-26 13:30,26,1.823,1.823,1.823,1.823,40
ZKZ14,2014-08-27 10:00,27,1.82,1.82,1.82,1.82,2
ZKZ14,2014-08-27 13:00,27,1.852,1.852,1.852,1.852,4
ZKZ14,2014-08-28 10:00,28,1.86,1.86,1.86,1.86,4
ZKZ14,2014-08-28 13:00,28,1.868,1.868,1.86,1.86,16
ZKZ14,2014-08-28 14:30,28,1.862,1.862,1.862,1.862,16
ZKZ14,2014-08-29 09:00,29,1.864,1.864,1.864,1.864,2
ZKZ14,2014-08-29 10:00,29,1.86,1.86,1.86,1.86,30
ZKZ14,2014-08-29 11:30,29,1.86,1.86,1.86,1.86,16
ZKZ14,2014-09-02 10:30,2,1.846,1.846,1.846,1.846,2
ZKZ14,2014-09-02 13:00,2,1.875,1.875,1.875,1.875,10
ZKZ14,2014-09-02 14:00,2,1.87,1.87,1.87,1.87,14
ZKZ14,2014-09-03 08:30,3,1.86,1.86,1.86,1.86,4
ZKZ14,2014-09-03 09:00,3,1.85,1.85,1.85,1.85,6
ZKZ14,2014-09-03 12:30,3,1.856,1.857,1.856,1.856,14
ZKZ14,2014-09-03 14:00,3,1.851,1.851,1.851,1.851,10
ZKZ14,2014-09-04 10:00,4,1.84,1.85,1.84,1.85,6
ZKZ14,2014-09-04 11:30,4,1.84,1.85,1.84,1.85,10
ZKZ14,2014-09-04 12:00,4,1.849,1.849,1.84,1.84,18
ZKZ14,2014-09-04 12:30,4,1.84,1.84,1.84,1.84,50
ZKZ14,2014-09-04 13:00,4,1.849,1.849,1.84,1.843,17
ZKZ14,2014-09-05 10:00,5,1.855,1.855,1.855,1.855,6
ZKZ14,2014-09-05 12:00,5,1.86,1.86,1.86,1.86,4
ZKZ14,2014-09-05 12:30,5,1.86,1.86,1.86,1.86,20
ZKZ14,2014-09-05 13:00,5,1.865,1.874,1.865,1.869,52
ZKZ14,2014-09-05 14:00,5,1.874,1.875,1.874,1.875,14
ZKZ14,2014-09-08 08:30,8,1.842,1.842,1.841,1.841,10
ZKZ14,2014-09-08 09:30,8,1.848,1.849,1.848,1.849,36
ZKZ14,2014-09-08 10:00,8,1.857,1.858,1.857,1.858,4
ZKZ14,2014-09-08 13:00,8,1.845,1.852,1.839,1.844,42
ZKZ14,2014-09-09 07:30,9,1.823,1.823,1.823,1.823,2
ZKZ14,2014-09-09 08:00,9,1.838,1.838,1.838,1.838,4
ZKZ14,2014-09-09 08:30,9,1.82,1.82,1.82,1.82,6
ZKZ14,2014-09-09 11:30,9,1.81,1.81,1.81,1.81,4
ZKZ14,2014-09-09 13:00,9,1.81,1.813,1.81,1.81,8
ZKZ14,2014-09-10 08:30,10,1.805,1.818,1.805,1.811,28
ZKZ14,2014-09-10 09:00,10,1.815,1.815,1.804,1.804,12
ZKZ14,2014-09-10 09:30,10,1.778,1.792,1.778,1.792,110
ZKZ14,2014-09-10 10:00,10,1.8,1.8,1.79,1.79,182
ZKZ14,2014-09-10 10:30,10,1.793,1.793,1.793,1.793,200
ZKZ14,2014-09-10 11:00,10,1.785,1.793,1.785,1.793,118
ZKZ14,2014-09-10 11:30,10,1.789,1.793,1.789,1.792,88
ZKZ14,2014-09-10 12:00,10,1.786,1.786,1.786,1.786,15
ZKZ14,2014-09-10 12:30,10,1.786,1.787,1.786,1.787,4
ZKZ14,2014-09-10 13:00,10,1.782,1.782,1.782,1.782,6
ZKZ14,2014-09-10 14:00,10,1.765,1.765,1.765,1.765,2
ZKZ14,2014-09-10 14:30,10,1.772,1.772,1.772,1.772,2
ZKZ14,2014-09-10 15:00,10,1.769,1.769,1.769,1.769,2
ZKZ14,2014-09-10 19:30,11,1.783,1.783,1.783,1.783,2
ZKZ14,2014-09-11 07:30,11,1.745,1.745,1.732,1.732,4
ZKZ14,2014-09-11 08:00,11,1.731,1.731,1.731,1.731,10
ZKZ14,2014-09-11 08:30,11,1.732,1.732,1.717,1.717,86
ZKZ14,2014-09-11 09:00,11,1.718,1.718,1.71,1.71,104
ZKZ14,2014-09-11 09:30,11,1.702,1.704,1.694,1.695,76
ZKZ14,2014-09-11 10:30,11,1.687,1.691,1.687,1.691,10
ZKZ14,2014-09-11 11:00,11,1.692,1.692,1.692,1.692,48
ZKZ14,2014-09-11 11:30,11,1.699,1.711,1.699,1.711,84
ZKZ14,2014-09-11 12:00,11,1.711,1.711,1.711,1.711,2
ZKZ14,2014-09-11 12:30,11,1.71,1.718,1.71,1.718,48
ZKZ14,2014-09-11 13:00,11,1.727,1.738,1.724,1.735,77
ZKZ14,2014-09-11 14:00,11,1.723,1.724,1.723,1.724,52
ZKZ14,2014-09-11 14:30,11,1.73,1.73,1.73,1.73,16
ZKZ14,2014-09-12 08:00,12,1.715,1.715,1.715,1.715,16
ZKZ14,2014-09-12 08:30,12,1.715,1.715,1.715,1.715,14
ZKZ14,2014-09-12 09:30,12,1.717,1.717,1.717,1.717,40
ZKZ14,2014-09-12 10:30,12,1.717,1.718,1.717,1.717,10
ZKZ14,2014-09-12 12:30,12,1.717,1.717,1.717,1.717,22
ZKZ14,2014-09-12 13:00,12,1.727,1.727,1.723,1.723,6
ZKZ14,2014-09-14 19:30,15,1.715,1.715,1.715,1.715,12
ZKZ14,2014-09-15 01:00,15,1.723,1.723,1.723,1.723,6
ZKZ14,2014-09-15 01:30,15,1.723,1.723,1.723,1.723,2
ZKZ14,2014-09-15 08:00,15,1.715,1.715,1.715,1.715,4
ZKZ14,2014-09-15 09:00,15,1.72,1.72,1.72,1.72,2
ZKZ14,2014-09-15 10:00,15,1.72,1.72,1.72,1.72,2
ZKZ14,2014-09-15 10:30,15,1.731,1.731,1.731,1.731,2
ZKZ14,2014-09-15 11:00,15,1.726,1.726,1.726,1.726,6
ZKZ14,2014-09-15 11:30,15,1.723,1.723,1.723,1.723,6
ZKZ14,2014-09-15 12:00,15,1.724,1.725,1.724,1.725,10
ZKZ14,2014-09-15 13:00,15,1.731,1.732,1.727,1.732,6
ZKZ14,2014-09-15 14:30,15,1.728,1.728,1.728,1.728,2
ZKZ14,2014-09-15 16:00,15,1.724,1.724,1.724,1.724,6
ZKZ14,2014-09-16 08:00,16,1.74,1.74,1.74,1.74,2
ZKZ14,2014-09-16 08:30,16,1.741,1.741,1.741,1.741,4
ZKZ14,2014-09-16 10:00,16,1.726,1.726,1.726,1.726,2
ZKZ14,2014-09-16 10:30,16,1.737,1.74,1.73,1.74,18
ZKZ14,2014-09-16 11:00,16,1.732,1.739,1.73,1.739,30
ZKZ14,2014-09-16 12:00,16,1.74,1.74,1.74,1.74,4
ZKZ14,2014-09-16 12:30,16,1.738,1.738,1.738,1.738,2
ZKZ14,2014-09-16 13:00,16,1.737,1.748,1.737,1.748,6
ZKZ14,2014-09-16 13:30,16,1.749,1.749,1.749,1.749,2
ZKZ14,2014-09-16 14:30,16,1.744,1.744,1.742,1.742,8
ZKZ14,2014-09-17 08:30,17,1.745,1.745,1.74,1.74,8
ZKZ14,2014-09-17 09:00,17,1.74,1.74,1.739,1.74,60
ZKZ14,2014-09-17 09:30,17,1.74,1.74,1.705,1.71,101
ZKZ14,2014-09-17 10:00,17,1.705,1.705,1.705,1.705,2
ZKZ14,2014-09-17 11:00,17,1.676,1.678,1.676,1.678,8
ZKZ14,2014-09-17 11:30,17,1.682,1.682,1.682,1.682,4
ZKZ14,2014-09-17 12:00,17,1.677,1.677,1.67,1.673,52
ZKZ14,2014-09-17 12:30,17,1.669,1.669,1.662,1.662,26
ZKZ14,2014-09-17 13:00,17,1.644,1.663,1.644,1.663,8
ZKZ14,2014-09-17 14:30,17,1.671,1.671,1.671,1.671,6
ZKZ14,2014-09-18 08:00,18,1.631,1.631,1.631,1.631,12
ZKZ14,2014-09-18 08:30,18,1.615,1.615,1.608,1.608,60
ZKZ14,2014-09-18 09:00,18,1.604,1.604,1.604,1.604,2
ZKZ14,2014-09-18 09:30,18,1.604,1.605,1.604,1.605,44
ZKZ14,2014-09-18 10:00,18,1.603,1.616,1.603,1.616,204
ZKZ14,2014-09-18 10:30,18,1.622,1.623,1.622,1.623,22
ZKZ14,2014-09-18 11:00,18,1.623,1.623,1.623,1.623,10
ZKZ14,2014-09-18 12:00,18,1.612,1.612,1.612,1.612,20
ZKZ14,2014-09-18 12:30,18,1.622,1.622,1.622,1.622,2
ZKZ14,2014-09-18 13:00,18,1.617,1.619,1.613,1.613,28
ZKZ14,2014-09-18 13:30,18,1.615,1.615,1.615,1.615,20
ZKZ14,2014-09-19 08:00,19,1.621,1.621,1.621,1.621,20
ZKZ14,2014-09-19 08:30,19,1.625,1.627,1.625,1.627,32
ZKZ14,2014-09-19 09:00,19,1.612,1.612,1.61,1.61,6
ZKZ14,2014-09-19 09:30,19,1.605,1.605,1.604,1.604,28
ZKZ14,2014-09-19 10:00,19,1.6,1.605,1.6,1.605,96
ZKZ14,2014-09-19 10:30,19,1.596,1.596,1.596,1.596,14
ZKZ14,2014-09-19 11:00,19,1.597,1.606,1.597,1.606,309
ZKZ14,2014-09-19 11:30,19,1.605,1.613,1.598,1.601,262
ZKZ14,2014-09-19 12:00,19,1.6,1.6,1.6,1.6,24
ZKZ14,2014-09-19 12:30,19,1.601,1.601,1.595,1.595,44
ZKZ14,2014-09-19 13:00,19,1.605,1.605,1.604,1.604,42
ZKZ14,2014-09-22 08:00,22,1.605,1.605,1.605,1.605,4
ZKZ14,2014-09-22 08:30,22,1.595,1.595,1.594,1.594,22
ZKZ14,2014-09-22 09:00,22,1.594,1.594,1.594,1.594,10
ZKZ14,2014-09-22 10:00,22,1.586,1.586,1.586,1.586,22
ZKZ14,2014-09-22 10:30,22,1.586,1.587,1.586,1.587,24
ZKZ14,2014-09-22 11:00,22,1.575,1.575,1.575,1.575,22
ZKZ14,2014-09-22 12:00,22,1.58,1.58,1.58,1.58,4
ZKZ14,2014-09-22 12:30,22,1.58,1.582,1.58,1.582,32
ZKZ14,2014-09-22 13:00,22,1.588,1.59,1.58,1.58,32
ZKZ14,2014-09-23 06:30,23,1.584,1.584,1.574,1.574,16
ZKZ14,2014-09-23 08:00,23,1.592,1.595,1.592,1.595,8
ZKZ14,2014-09-23 08:30,23,1.595,1.595,1.58,1.58,6
ZKZ14,2014-09-23 09:30,23,1.565,1.57,1.565,1.57,12
ZKZ14,2014-09-23 10:00,23,1.57,1.575,1.569,1.571,46
ZKZ14,2014-09-23 10:30,23,1.576,1.576,1.57,1.57,16
ZKZ14,2014-09-23 11:00,23,1.571,1.571,1.571,1.571,8
ZKZ14,2014-09-23 12:00,23,1.576,1.576,1.576,1.576,10
ZKZ14,2014-09-23 12:30,23,1.576,1.576,1.575,1.575,108
ZKZ14,2014-09-23 13:00,23,1.568,1.568,1.568,1.568,2
ZKZ14,2014-09-23 13:30,23,1.578,1.578,1.578,1.578,4
ZKZ14,2014-09-24 08:00,24,1.581,1.582,1.58,1.58,64
ZKZ14,2014-09-24 08:30,24,1.589,1.589,1.589,1.589,2
ZKZ14,2014-09-24 09:00,24,1.577,1.58,1.573,1.58,65
ZKZ14,2014-09-24 09:30,24,1.608,1.612,1.6,1.6,44
ZKZ14,2014-09-24 10:00,24,1.574,1.575,1.574,1.575,12
ZKZ14,2014-09-24 10:30,24,1.584,1.584,1.58,1.582,41
ZKZ14,2014-09-24 11:00,24,1.58,1.58,1.58,1.58,22
ZKZ14,2014-09-24 12:00,24,1.572,1.572,1.572,1.572,16
ZKZ14,2014-09-24 12:30,24,1.568,1.57,1.568,1.57,6
ZKZ14,2014-09-24 13:00,24,1.562,1.562,1.558,1.558,20
ZKZ14,2014-09-25 07:30,25,1.58,1.58,1.58,1.58,10
ZKZ14,2014-09-25 08:30,25,1.56,1.56,1.56,1.56,22
ZKZ14,2014-09-25 09:00,25,1.574,1.574,1.574,1.574,2
ZKZ14,2014-09-25 10:00,25,1.55,1.55,1.54,1.54,30
ZKZ14,2014-09-25 10:30,25,1.539,1.539,1.539,1.539,2
ZKZ14,2014-09-25 11:00,25,1.54,1.54,1.54,1.54,4
ZKZ14,2014-09-25 11:30,25,1.542,1.542,1.537,1.537,30
ZKZ14,2014-09-25 12:00,25,1.537,1.537,1.537,1.537,4
ZKZ14,2014-09-25 12:30,25,1.549,1.549,1.549,1.549,10
ZKZ14,2014-09-25 13:00,25,1.555,1.556,1.555,1.556,20
ZKZ14,2014-09-25 13:30,25,1.545,1.545,1.545,1.545,2
ZKZ14,2014-09-25 15:30,25,1.56,1.56,1.56,1.56,20
ZKZ14,2014-09-26 07:00,26,1.57,1.57,1.57,1.57,2
ZKZ14,2014-09-26 08:30,26,1.555,1.555,1.555,1.555,4
ZKZ14,2014-09-26 09:00,26,1.545,1.545,1.545,1.545,2
ZKZ14,2014-09-26 10:30,26,1.545,1.545,1.545,1.545,8
ZKZ14,2014-09-26 13:00,26,1.541,1.541,1.532,1.532,18
ZKZ14,2014-09-26 15:00,26,1.533,1.533,1.533,1.533,4
ZKZ14,2014-09-29 07:00,29,1.55,1.55,1.55,1.55,20
ZKZ14,2014-09-29 08:30,29,1.545,1.545,1.535,1.535,4
ZKZ14,2014-09-29 09:00,29,1.551,1.551,1.551,1.551,14
ZKZ14,2014-09-29 09:30,29,1.551,1.555,1.551,1.555,10
ZKZ14,2014-09-29 10:30,29,1.541,1.541,1.538,1.538,12
ZKZ14,2014-09-29 11:30,29,1.553,1.555,1.553,1.553,42
ZKZ14,2014-09-29 12:00,29,1.553,1.553,1.553,1.553,32
ZKZ14,2014-09-29 12:30,29,1.555,1.555,1.555,1.555,4
ZKZ14,2014-09-29 13:00,29,1.553,1.553,1.547,1.548,36
ZKZ14,2014-09-29 14:00,29,1.548,1.548,1.548,1.548,2
ZKZ14,2014-09-29 15:00,29,1.548,1.548,1.548,1.548,16
ZKZ14,2014-09-30 08:30,30,1.535,1.535,1.535,1.535,2
ZKZ14,2014-09-30 09:00,30,1.55,1.557,1.541,1.557,42
ZKZ14,2014-09-30 09:30,30,1.553,1.555,1.55,1.555,46
ZKZ14,2014-09-30 10:00,30,1.555,1.555,1.555,1.555,20
ZKZ14,2014-09-30 10:30,30,1.55,1.55,1.543,1.543,24
ZKZ14,2014-09-30 11:00,30,1.536,1.538,1.536,1.538,4
ZKZ14,2014-09-30 11:30,30,1.546,1.546,1.546,1.546,4
ZKZ14,2014-09-30 12:00,30,1.55,1.553,1.55,1.553,50
ZKZ14,2014-09-30 12:30,30,1.557,1.557,1.557,1.557,22
ZKZ14,2014-09-30 13:00,30,1.55,1.556,1.55,1.556,25
ZKZ14,2014-09-30 15:00,30,1.553,1.561,1.553,1.561,24
ZKZ14,2014-09-30 15:30,30,1.562,1.562,1.562,1.562,2
ZKZ14,2014-10-01 09:30,1,1.565,1.565,1.542,1.55,106
ZKZ14,2014-10-01 10:00,1,1.545,1.545,1.54,1.54,123
ZKZ14,2014-10-01 10:30,1,1.535,1.54,1.535,1.54,14
ZKZ14,2014-10-01 11:00,1,1.536,1.536,1.535,1.536,40
ZKZ14,2014-10-01 11:30,1,1.535,1.535,1.526,1.53,108
ZKZ14,2014-10-01 12:00,1,1.53,1.53,1.525,1.529,31
ZKZ14,2014-10-01 12:30,1,1.522,1.522,1.522,1.522,93
ZKZ14,2014-10-01 13:00,1,1.518,1.518,1.511,1.516,24
ZKZ14,2014-10-01 13:30,1,1.508,1.51,1.508,1.51,4
ZKZ14,2014-10-01 15:00,1,1.504,1.504,1.504,1.504,4
ZKZ14,2014-10-02 08:00,2,1.5,1.5,1.5,1.5,20
ZKZ14,2014-10-02 08:30,2,1.486,1.488,1.48,1.488,22
ZKZ14,2014-10-02 09:00,2,1.475,1.475,1.466,1.468,10
ZKZ14,2014-10-02 09:30,2,1.45,1.45,1.43,1.43,4
ZKZ14,2014-10-02 10:00,2,1.443,1.443,1.43,1.439,168
ZKZ14,2014-10-02 10:30,2,1.441,1.46,1.441,1.46,108
ZKZ14,2014-10-02 11:00,2,1.46,1.46,1.448,1.457,38
ZKZ14,2014-10-02 12:00,2,1.454,1.475,1.454,1.465,30
ZKZ14,2014-10-02 12:30,2,1.47,1.47,1.47,1.47,4
ZKZ14,2014-10-02 13:00,2,1.472,1.474,1.472,1.474,4
ZKZ14,2014-10-02 14:00,2,1.459,1.459,1.459,1.459,2
ZKZ14,2014-10-02 14:30,2,1.473,1.482,1.473,1.482,10
ZKZ14,2014-10-03 08:30,3,1.509,1.509,1.488,1.488,26
ZKZ14,2014-10-03 09:30,3,1.5,1.502,1.5,1.502,4
ZKZ14,2014-10-03 10:00,3,1.509,1.509,1.509,1.509,2
ZKZ14,2014-10-03 10:30,3,1.487,1.492,1.487,1.49,10
ZKZ14,2014-10-03 11:00,3,1.49,1.49,1.472,1.486,44
ZKZ14,2014-10-03 11:30,3,1.478,1.482,1.478,1.482,50
ZKZ14,2014-10-03 12:30,3,1.488,1.492,1.488,1.492,6
ZKZ14,2014-10-03 13:00,3,1.489,1.489,1.487,1.487,14
ZKZ14,2014-10-06 08:00,6,1.501,1.51,1.495,1.495,72
ZKZ14,2014-10-06 08:30,6,1.5,1.5,1.5,1.5,8
ZKZ14,2014-10-06 09:00,6,1.495,1.495,1.495,1.495,2
ZKZ14,2014-10-06 09:30,6,1.496,1.5,1.496,1.5,28
ZKZ14,2014-10-06 10:30,6,1.507,1.508,1.505,1.508,38
ZKZ14,2014-10-06 11:00,6,1.512,1.514,1.512,1.514,22
ZKZ14,2014-10-06 11:30,6,1.515,1.52,1.514,1.514,52
ZKZ14,2014-10-06 12:30,6,1.518,1.518,1.518,1.518,6
ZKZ14,2014-10-06 13:00,6,1.519,1.52,1.516,1.516,38
ZKZ14,2014-10-06 13:30,6,1.52,1.52,1.518,1.518,12
ZKZ14,2014-10-06 14:00,6,1.52,1.52,1.516,1.518,20
ZKZ14,2014-10-06 14:30,6,1.517,1.517,1.517,1.517,4
ZKZ14,2014-10-06 15:00,6,1.514,1.514,1.514,1.514,12
ZKZ14,2014-10-07 08:00,7,1.516,1.516,1.516,1.516,2
ZKZ14,2014-10-07 08:30,7,1.53,1.531,1.53,1.53,26
ZKZ14,2014-10-07 09:00,7,1.533,1.537,1.533,1.537,18
ZKZ14,2014-10-07 09:30,7,1.54,1.542,1.54,1.54,30
ZKZ14,2014-10-07 10:00,7,1.544,1.549,1.544,1.549,10
ZKZ14,2014-10-07 10:30,7,1.545,1.545,1.545,1.545,12
ZKZ14,2014-10-07 11:00,7,1.545,1.545,1.545,1.545,94
ZKZ14,2014-10-07 11:30,7,1.545,1.545,1.545,1.545,28
ZKZ14,2014-10-07 12:00,7,1.54,1.54,1.538,1.538,20
ZKZ14,2014-10-07 13:00,7,1.547,1.547,1.547,1.547,4
ZKZ14,2014-10-07 13:30,7,1.564,1.564,1.564,1.564,2
ZKZ14,2014-10-07 15:30,7,1.575,1.575,1.575,1.575,2
ZKZ14,2014-10-08 08:30,8,1.565,1.565,1.565,1.565,10
ZKZ14,2014-10-08 09:00,8,1.566,1.566,1.555,1.555,108
ZKZ14,2014-10-08 09:30,8,1.565,1.565,1.535,1.535,96
ZKZ14,2014-10-08 10:30,8,1.54,1.54,1.54,1.54,12
ZKZ14,2014-10-08 11:00,8,1.555,1.555,1.555,1.555,6
ZKZ14,2014-10-08 11:30,8,1.555,1.555,1.555,1.555,6
ZKZ14,2014-10-08 13:00,8,1.568,1.576,1.568,1.573,66
ZKZ14,2014-10-08 13:30,8,1.58,1.58,1.58,1.58,10
ZKZ14,2014-10-09 08:30,9,1.589,1.59,1.577,1.577,35
ZKZ14,2014-10-09 09:30,9,1.59,1.591,1.583,1.585,54
ZKZ14,2014-10-09 10:00,9,1.585,1.59,1.585,1.59,98
ZKZ14,2014-10-09 10:30,9,1.592,1.592,1.592,1.592,4
ZKZ14,2014-10-09 11:00,9,1.586,1.586,1.584,1.584,6
ZKZ14,2014-10-09 12:00,9,1.581,1.581,1.581,1.581,6
ZKZ14,2014-10-09 12:30,9,1.584,1.584,1.567,1.567,38
ZKZ14,2014-10-09 13:00,9,1.569,1.569,1.569,1.569,6
ZKZ14,2014-10-09 15:00,9,1.567,1.57,1.567,1.57,30
ZKZ14,2014-10-10 08:00,10,1.535,1.535,1.535,1.535,4
ZKZ14,2014-10-10 08:30,10,1.544,1.544,1.544,1.544,2
ZKZ14,2014-10-10 09:00,10,1.544,1.544,1.535,1.535,36
ZKZ14,2014-10-10 11:00,10,1.542,1.585,1.542,1.585,16
ZKZ14,2014-10-10 11:30,10,1.56,1.562,1.56,1.562,4
ZKZ14,2014-10-10 12:00,10,1.555,1.555,1.555,1.555,48
ZKZ14,2014-10-10 12:30,10,1.554,1.554,1.545,1.545,64
ZKZ14,2014-10-10 13:00,10,1.557,1.562,1.557,1.562,32
ZKZ14,2014-10-13 07:30,13,1.584,1.584,1.584,1.584,2
ZKZ14,2014-10-13 08:00,13,1.56,1.56,1.56,1.56,2
ZKZ14,2014-10-13 08:30,13,1.569,1.57,1.569,1.57,18
ZKZ14,2014-10-13 09:00,13,1.576,1.576,1.576,1.576,2
ZKZ14,2014-10-13 09:30,13,1.576,1.601,1.576,1.601,40
ZKZ14,2014-10-13 10:00,13,1.588,1.6,1.588,1.589,8
ZKZ14,2014-10-13 10:30,13,1.589,1.59,1.589,1.59,18
ZKZ14,2014-10-13 11:00,13,1.59,1.595,1.59,1.595,54
ZKZ14,2014-10-13 12:00,13,1.59,1.6,1.588,1.595,50
ZKZ14,2014-10-13 12:30,13,1.591,1.599,1.591,1.599,29
ZKZ14,2014-10-13 13:00,13,1.597,1.6,1.596,1.596,37
ZKZ14,2014-10-13 14:30,13,1.59,1.59,1.59,1.59,2
ZKZ14,2014-10-13 19:00,14,1.605,1.605,1.605,1.605,2
ZKZ14,2014-10-14 08:30,14,1.601,1.605,1.59,1.594,49
ZKZ14,2014-10-14 09:00,14,1.59,1.594,1.58,1.592,70
ZKZ14,2014-10-14 09:30,14,1.593,1.599,1.592,1.597,56
ZKZ14,2014-10-14 10:00,14,1.6,1.6,1.6,1.6,44
ZKZ14,2014-10-14 10:30,14,1.604,1.604,1.604,1.604,14
ZKZ14,2014-10-14 11:00,14,1.6,1.6,1.599,1.6,6
ZKZ14,2014-10-14 12:30,14,1.63,1.63,1.63,1.63,10
ZKZ14,2014-10-14 13:00,14,1.634,1.637,1.627,1.637,23
ZKZ14,2014-10-14 13:30,14,1.628,1.628,1.627,1.627,4
ZKZ14,2014-10-15 08:00,15,1.63,1.63,1.63,1.63,6
ZKZ14,2014-10-15 08:30,15,1.63,1.63,1.62,1.62,32
ZKZ14,2014-10-15 09:00,15,1.623,1.623,1.609,1.612,39
ZKZ14,2014-10-15 09:30,15,1.604,1.604,1.6,1.604,30
ZKZ14,2014-10-15 10:00,15,1.61,1.615,1.61,1.615,22
ZKZ14,2014-10-15 10:30,15,1.609,1.613,1.609,1.613,13
ZKZ14,2014-10-15 11:00,15,1.613,1.615,1.609,1.615,18
ZKZ14,2014-10-15 11:30,15,1.612,1.612,1.608,1.608,18
ZKZ14,2014-10-15 12:30,15,1.606,1.606,1.591,1.591,46
ZKZ14,2014-10-15 13:00,15,1.599,1.6,1.591,1.596,92
ZKZ14,2014-10-15 13:30,15,1.596,1.596,1.596,1.596,2
ZKZ14,2014-10-15 14:00,15,1.601,1.601,1.601,1.601,2
ZKZ14,2014-10-16 07:30,16,1.594,1.594,1.594,1.594,2
ZKZ14,2014-10-16 08:00,16,1.593,1.593,1.593,1.593,4
ZKZ14,2014-10-16 08:30,16,1.595,1.61,1.594,1.594,24
ZKZ14,2014-10-16 09:30,16,1.619,1.619,1.619,1.619,2
ZKZ14,2014-10-16 10:00,16,1.623,1.653,1.623,1.635,54
ZKZ14,2014-10-16 11:30,16,1.638,1.65,1.637,1.65,14
ZKZ14,2014-10-16 12:00,16,1.652,1.652,1.639,1.639,6
ZKZ14,2014-10-16 12:30,16,1.654,1.654,1.654,1.654,16
ZKZ14,2014-10-16 13:00,16,1.659,1.669,1.655,1.662,82
ZKZ14,2014-10-16 13:30,16,1.665,1.665,1.665,1.665,6
ZKZ14,2014-10-16 14:30,16,1.653,1.653,1.652,1.652,4
ZKZ14,2014-10-17 07:30,17,1.667,1.667,1.664,1.664,30
ZKZ14,2014-10-17 08:30,17,1.655,1.655,1.649,1.655,34
ZKZ14,2014-10-17 09:00,17,1.65,1.65,1.65,1.65,12
ZKZ14,2014-10-17 09:30,17,1.658,1.677,1.658,1.677,60
ZKZ14,2014-10-17 10:00,17,1.686,1.687,1.686,1.687,24
ZKZ14,2014-10-17 10:30,17,1.686,1.686,1.685,1.685,36
ZKZ14,2014-10-17 11:00,17,1.69,1.69,1.69,1.69,32
ZKZ14,2014-10-17 11:30,17,1.693,1.693,1.693,1.693,8
ZKZ14,2014-10-17 12:30,17,1.687,1.694,1.687,1.694,44
ZKZ14,2014-10-17 13:00,17,1.7,1.7,1.696,1.696,80
ZKZ14,2014-10-17 14:00,17,1.689,1.69,1.689,1.69,12
ZKZ14,2014-10-19 18:30,20,1.71,1.723,1.71,1.723,6
ZKZ14,2014-10-19 21:00,20,1.727,1.727,1.712,1.712,84
ZKZ14,2014-10-19 21:30,20,1.7,1.7,1.7,1.7,16
ZKZ14,2014-10-20 05:30,20,1.7,1.7,1.7,1.7,64
ZKZ14,2014-10-20 07:30,20,1.701,1.701,1.701,1.701,26
ZKZ14,2014-10-20 08:00,20,1.701,1.701,1.69,1.69,33
ZKZ14,2014-10-20 08:30,20,1.691,1.691,1.691,1.691,4
ZKZ14,2014-10-20 09:00,20,1.686,1.686,1.675,1.675,50
ZKZ14,2014-10-20 09:30,20,1.679,1.679,1.677,1.677,14
ZKZ14,2014-10-20 11:00,20,1.673,1.679,1.673,1.678,22
ZKZ14,2014-10-20 11:30,20,1.673,1.673,1.673,1.673,2
ZKZ14,2014-10-20 12:00,20,1.67,1.67,1.67,1.67,2
ZKZ14,2014-10-20 13:00,20,1.683,1.689,1.683,1.685,68
ZKZ14,2014-10-20 14:00,20,1.688,1.688,1.688,1.688,2
ZKZ14,2014-10-20 15:00,20,1.69,1.69,1.69,1.69,6
ZKZ14,2014-10-20 15:30,20,1.695,1.695,1.695,1.695,36
ZKZ14,2014-10-20 16:00,20,1.697,1.697,1.697,1.697,2
ZKZ14,2014-10-20 19:00,21,1.686,1.686,1.686,1.686,10
ZKZ14,2014-10-21 06:30,21,1.695,1.695,1.695,1.695,2
ZKZ14,2014-10-21 08:00,21,1.7,1.7,1.7,1.7,14
ZKZ14,2014-10-21 08:30,21,1.7,1.719,1.698,1.698,34
ZKZ14,2014-10-21 09:30,21,1.697,1.703,1.697,1.703,50
ZKZ14,2014-10-21 10:00,21,1.707,1.707,1.707,1.707,14
ZKZ14,2014-10-21 10:30,21,1.699,1.699,1.699,1.699,2
ZKZ14,2014-10-21 11:00,21,1.696,1.696,1.696,1.696,10
ZKZ14,2014-10-21 11:30,21,1.699,1.705,1.695,1.705,48
ZKZ14,2014-10-21 12:00,21,1.7,1.7,1.7,1.7,2
ZKZ14,2014-10-21 12:30,21,1.708,1.709,1.708,1.709,8
ZKZ14,2014-10-21 13:00,21,1.709,1.712,1.705,1.707,23
ZKZ14,2014-10-21 14:30,21,1.702,1.702,1.702,1.702,2
ZKZ14,2014-10-21 15:00,21,1.708,1.708,1.705,1.705,30
ZKZ14,2014-10-22 08:00,22,1.717,1.717,1.717,1.717,4
ZKZ14,2014-10-22 08:30,22,1.705,1.705,1.695,1.695,16
ZKZ14,2014-10-22 09:00,22,1.684,1.695,1.684,1.686,54
ZKZ14,2014-10-22 09:30,22,1.693,1.73,1.693,1.72,166
ZKZ14,2014-10-22 10:00,22,1.725,1.73,1.725,1.73,14
ZKZ14,2014-10-22 10:30,22,1.722,1.722,1.722,1.722,2
ZKZ14,2014-10-22 11:00,22,1.72,1.72,1.709,1.715,50
ZKZ14,2014-10-22 11:30,22,1.72,1.723,1.72,1.723,10
ZKZ14,2014-10-22 12:00,22,1.711,1.711,1.71,1.71,18
ZKZ14,2014-10-22 12:30,22,1.705,1.705,1.701,1.701,8
ZKZ14,2014-10-22 13:00,22,1.704,1.707,1.7,1.704,54
ZKZ14,2014-10-22 14:00,22,1.695,1.695,1.695,1.695,4
ZKZ14,2014-10-22 15:00,22,1.688,1.688,1.687,1.687,14
ZKZ14,2014-10-22 21:00,23,1.682,1.682,1.682,1.682,10
ZKZ14,2014-10-23 04:00,23,1.684,1.688,1.684,1.688,24
ZKZ14,2014-10-23 07:00,23,1.685,1.686,1.685,1.686,4
ZKZ14,2014-10-23 07:30,23,1.681,1.681,1.68,1.68,32
ZKZ14,2014-10-23 08:00,23,1.664,1.68,1.664,1.68,80
ZKZ14,2014-10-23 08:30,23,1.689,1.69,1.683,1.683,50
ZKZ14,2014-10-23 09:00,23,1.69,1.692,1.679,1.68,88
ZKZ14,2014-10-23 09:30,23,1.676,1.676,1.647,1.66,108
ZKZ14,2014-10-23 10:00,23,1.669,1.67,1.669,1.67,14
ZKZ14,2014-10-23 10:30,23,1.67,1.67,1.66,1.66,22
ZKZ14,2014-10-23 11:00,23,1.656,1.656,1.656,1.656,4
ZKZ14,2014-10-23 11:30,23,1.653,1.653,1.651,1.651,12
ZKZ14,2014-10-23 12:00,23,1.66,1.66,1.66,1.66,30
ZKZ14,2014-10-23 13:00,23,1.663,1.663,1.651,1.651,79
ZKZ14,2014-10-23 13:30,23,1.65,1.65,1.645,1.645,8
ZKZ14,2014-10-23 14:00,23,1.64,1.64,1.64,1.64,18
ZKZ14,2014-10-23 15:00,23,1.641,1.641,1.641,1.641,2
ZKZ14,2014-10-24 05:30,24,1.65,1.65,1.65,1.65,1
ZKZ14,2014-10-24 06:00,24,1.654,1.654,1.654,1.654,2
ZKZ14,2014-10-24 08:00,24,1.654,1.663,1.64,1.64,10
ZKZ14,2014-10-24 08:30,24,1.636,1.636,1.602,1.62,34
ZKZ14,2014-10-24 09:00,24,1.629,1.629,1.626,1.626,2
ZKZ14,2014-10-24 09:30,24,1.62,1.62,1.615,1.615,9
ZKZ14,2014-10-24 10:00,24,1.618,1.62,1.611,1.617,8
ZKZ14,2014-10-24 10:30,24,1.621,1.621,1.615,1.615,18
ZKZ14,2014-10-24 11:00,24,1.625,1.632,1.617,1.617,6
ZKZ14,2014-10-24 11:30,24,1.62,1.62,1.62,1.62,7
ZKZ14,2014-10-24 12:00,24,1.625,1.625,1.625,1.625,14
ZKZ14,2014-10-24 12:30,24,1.629,1.63,1.629,1.629,14
ZKZ14,2014-10-24 13:00,24,1.629,1.629,1.62,1.627,19
ZKZ14,2014-10-26 17:00,27,1.63,1.63,1.63,1.63,1
ZKZ14,2014-10-27 07:00,27,1.626,1.626,1.626,1.626,4
ZKZ14,2014-10-27 08:00,27,1.616,1.616,1.616,1.616,1
ZKZ14,2014-10-27 08:30,27,1.62,1.62,1.616,1.616,2
ZKZ14,2014-10-27 09:00,27,1.604,1.62,1.604,1.62,11
ZKZ14,2014-10-27 09:30,27,1.62,1.63,1.62,1.63,99
ZKZ14,2014-10-27 10:00,27,1.635,1.64,1.634,1.635,19
ZKZ14,2014-10-27 10:30,27,1.64,1.646,1.64,1.645,42
ZKZ14,2014-10-27 11:00,27,1.655,1.655,1.655,1.655,2
ZKZ14,2014-10-27 11:30,27,1.648,1.65,1.645,1.65,12
ZKZ14,2014-10-27 12:30,27,1.665,1.674,1.665,1.674,23
ZKZ14,2014-10-27 13:00,27,1.674,1.69,1.672,1.69,23
ZKZ14,2014-10-27 13:30,27,1.683,1.683,1.683,1.683,1
ZKZ14,2014-10-27 15:00,27,1.682,1.682,1.682,1.682,1
ZKZ14,2014-10-28 06:30,28,1.705,1.73,1.705,1.73,17
ZKZ14,2014-10-28 07:00,28,1.73,1.745,1.73,1.745,7
ZKZ14,2014-10-28 07:30,28,1.757,1.757,1.735,1.735,6
ZKZ14,2014-10-28 08:00,28,1.74,1.745,1.712,1.73,15
ZKZ14,2014-10-28 08:30,28,1.72,1.725,1.718,1.725,8
ZKZ14,2014-10-28 09:30,28,1.725,1.725,1.725,1.725,18
ZKZ14,2014-10-28 10:00,28,1.725,1.73,1.725,1.73,12
ZKZ14,2014-10-28 10:30,28,1.731,1.731,1.731,1.731,1
ZKZ14,2014-10-28 11:00,28,1.726,1.726,1.715,1.715,12
ZKZ14,2014-10-28 11:30,28,1.712,1.712,1.708,1.708,23
ZKZ14,2014-10-28 12:00,28,1.702,1.71,1.702,1.71,5
ZKZ14,2014-10-28 12:30,28,1.716,1.718,1.716,1.718,3
ZKZ14,2014-10-28 13:00,28,1.715,1.725,1.715,1.724,19
ZKZ14,2014-10-28 13:30,28,1.727,1.727,1.727,1.727,1
ZKZ14,2014-10-28 14:30,28,1.731,1.731,1.731,1.731,9
ZKZ14,2014-10-29 06:00,29,1.748,1.75,1.748,1.75,3
ZKZ14,2014-10-29 06:30,29,1.79,1.81,1.759,1.759,29
ZKZ14,2014-10-29 07:00,29,1.769,1.769,1.769,1.769,1
ZKZ14,2014-10-29 07:30,29,1.75,1.75,1.735,1.745,6
ZKZ14,2014-10-29 09:00,29,1.734,1.744,1.73,1.73,12
ZKZ14,2014-10-29 09:30,29,1.74,1.773,1.726,1.726,189
ZKZ14,2014-10-29 10:00,29,1.721,1.745,1.721,1.745,21
ZKZ14,2014-10-29 10:30,29,1.74,1.745,1.74,1.74,10
ZKZ14,2014-10-29 11:00,29,1.74,1.745,1.74,1.745,13
ZKZ14,2014-10-29 11:30,29,1.755,1.755,1.748,1.75,45
ZKZ14,2014-10-29 12:30,29,1.749,1.749,1.749,1.749,1
ZKZ14,2014-10-29 13:00,29,1.755,1.759,1.751,1.759,11
ZKZ14,2014-10-29 13:30,29,1.76,1.76,1.76,1.76,7
ZKZ14,2014-10-30 07:30,30,1.75,1.75,1.743,1.743,6
ZKZ14,2014-10-30 08:00,30,1.743,1.749,1.742,1.749,7
ZKZ14,2014-10-30 08:30,30,1.742,1.742,1.725,1.734,66
ZKZ14,2014-10-30 09:00,30,1.733,1.74,1.725,1.739,17
ZKZ14,2014-10-30 09:30,30,1.742,1.749,1.742,1.749,13
ZKZ14,2014-10-30 10:00,30,1.744,1.744,1.744,1.744,1
ZKZ14,2014-10-30 11:30,30,1.749,1.75,1.749,1.75,11
ZKZ14,2014-10-30 12:00,30,1.751,1.755,1.751,1.755,6
ZKZ14,2014-10-30 13:00,30,1.747,1.747,1.738,1.738,39
ZKZ14,2014-10-31 03:30,31,1.775,1.775,1.775,1.775,2
ZKZ14,2014-10-31 04:00,31,1.758,1.758,1.758,1.758,1
ZKZ14,2014-10-31 07:30,31,1.726,1.726,1.726,1.726,1
ZKZ14,2014-10-31 09:00,31,1.727,1.74,1.727,1.74,37
ZKZ14,2014-10-31 09:30,31,1.743,1.748,1.742,1.748,18
ZKZ14,2014-10-31 10:00,31,1.748,1.75,1.747,1.748,13
ZKZ14,2014-10-31 10:30,31,1.755,1.755,1.755,1.755,1
ZKZ14,2014-10-31 11:00,31,1.75,1.75,1.75,1.75,3
ZKZ14,2014-10-31 11:30,31,1.75,1.755,1.75,1.755,4
ZKZ14,2014-10-31 12:30,31,1.746,1.753,1.746,1.753,14
ZKZ14,2014-10-31 13:00,31,1.75,1.75,1.738,1.74,110
ZKZ14,2014-10-31 13:30,31,1.736,1.736,1.736,1.736,1
ZKZ14,2014-10-31 14:30,31,1.74,1.74,1.74,1.74,5
ZKZ14,2014-11-03 07:00,3,1.753,1.754,1.75,1.75,7
ZKZ14,2014-11-03 07:30,3,1.745,1.745,1.73,1.73,4
ZKZ14,2014-11-03 08:00,3,1.732,1.732,1.732,1.732,1
ZKZ14,2014-11-03 08:30,3,1.732,1.734,1.73,1.734,11
ZKZ14,2014-11-03 09:00,3,1.738,1.744,1.738,1.744,7
ZKZ14,2014-11-03 09:30,3,1.738,1.738,1.738,1.738,1
ZKZ14,2014-11-03 10:00,3,1.75,1.752,1.75,1.752,13
ZKZ14,2014-11-03 10:30,3,1.752,1.752,1.752,1.752,2
ZKZ14,2014-11-03 11:00,3,1.745,1.745,1.745,1.745,2
ZKZ14,2014-11-03 11:30,3,1.755,1.759,1.755,1.758,10
ZKZ14,2014-11-03 12:00,3,1.76,1.76,1.76,1.76,1
ZKZ14,2014-11-03 12:30,3,1.761,1.761,1.761,1.761,3
ZKZ14,2014-11-03 13:00,3,1.759,1.77,1.756,1.763,65
ZKZ14,2014-11-03 13:30,3,1.763,1.763,1.763,1.763,3
ZKZ14,2014-11-03 15:00,3,1.763,1.763,1.763,1.763,2
ZKZ14,2014-11-04 05:00,4,1.77,1.78,1.751,1.78,3
ZKZ14,2014-11-04 05:30,4,1.77,1.77,1.77,1.77,1
ZKZ14,2014-11-04 06:00,4,1.765,1.768,1.763,1.768,4
ZKZ14,2014-11-04 08:00,4,1.76,1.76,1.749,1.749,18
ZKZ14,2014-11-04 08:30,4,1.75,1.75,1.741,1.741,31
ZKZ14,2014-11-04 09:00,4,1.738,1.743,1.736,1.738,15
ZKZ14,2014-11-04 09:30,4,1.738,1.742,1.733,1.733,10
ZKZ14,2014-11-04 10:00,4,1.732,1.732,1.732,1.732,1
ZKZ14,2014-11-04 10:30,4,1.733,1.747,1.733,1.745,7
ZKZ14,2014-11-04 11:00,4,1.747,1.75,1.747,1.75,4
ZKZ14,2014-11-04 11:30,4,1.752,1.756,1.752,1.756,30
ZKZ14,2014-11-04 12:00,4,1.75,1.759,1.746,1.759,38
ZKZ14,2014-11-04 12:30,4,1.755,1.755,1.751,1.751,13
ZKZ14,2014-11-04 13:00,4,1.753,1.759,1.753,1.759,30
ZKZ14,2014-11-04 13:30,4,1.76,1.765,1.753,1.765,15
ZKZ14,2014-11-04 21:00,5,1.761,1.761,1.731,1.748,21
ZKZ14,2014-11-04 21:30,5,1.775,1.775,1.775,1.775,1
ZKZ14,2014-11-04 22:00,5,1.756,1.756,1.735,1.74,4
ZKZ14,2014-11-04 22:30,5,1.76,1.765,1.76,1.765,2
ZKZ14,2014-11-05 03:30,5,1.77,1.778,1.77,1.778,3
ZKZ14,2014-11-05 07:00,5,1.76,1.76,1.73,1.73,15
ZKZ14,2014-11-05 08:00,5,1.745,1.745,1.745,1.745,1
ZKZ14,2014-11-05 08:30,5,1.757,1.76,1.746,1.76,15
ZKZ14,2014-11-05 09:00,5,1.765,1.766,1.755,1.76,32
ZKZ14,2014-11-05 09:30,5,1.77,1.795,1.755,1.795,62
ZKZ14,2014-11-05 10:00,5,1.793,1.795,1.79,1.79,35
ZKZ14,2014-11-05 10:30,5,1.79,1.795,1.79,1.795,15
ZKZ14,2014-11-05 11:00,5,1.798,1.815,1.798,1.815,42
ZKZ14,2014-11-05 11:30,5,1.815,1.833,1.815,1.821,11
ZKZ14,2014-11-05 12:00,5,1.806,1.831,1.806,1.829,16
ZKZ14,2014-11-05 12:30,5,1.832,1.842,1.83,1.839,16
ZKZ14,2014-11-05 13:00,5,1.831,1.86,1.831,1.86,78
ZKZ14,2014-11-05 13:30,5,1.86,1.86,1.845,1.845,5
ZKZ14,2014-11-05 14:00,5,1.845,1.86,1.845,1.86,4
ZKZ14,2014-11-05 14:30,5,1.835,1.835,1.835,1.835,1
ZKZ14,2014-11-05 15:00,5,1.859,1.859,1.859,1.859,1
ZKZ14,2014-11-05 15:30,5,1.86,1.868,1.86,1.868,6
ZKZ14,2014-11-05 18:30,6,1.845,1.846,1.845,1.846,38
ZKZ14,2014-11-05 20:00,6,1.86,1.872,1.86,1.872,5
ZKZ14,2014-11-05 21:00,6,1.841,1.841,1.841,1.841,14
ZKZ14,2014-11-06 06:30,6,1.868,1.871,1.86,1.865,7
ZKZ14,2014-11-06 07:00,6,1.855,1.86,1.855,1.855,37
ZKZ14,2014-11-06 07:30,6,1.855,1.855,1.844,1.855,78
ZKZ14,2014-11-06 08:00,6,1.854,1.864,1.85,1.859,69
ZKZ14,2014-11-06 08:30,6,1.859,1.869,1.855,1.867,25
ZKZ14,2014-11-06 09:00,6,1.9,1.902,1.876,1.891,26
ZKZ14,2014-11-06 09:30,6,1.895,1.913,1.895,1.905,38
ZKZ14,2014-11-06 10:00,6,1.912,1.95,1.912,1.95,28
ZKZ14,2014-11-06 10:30,6,1.95,1.965,1.95,1.95,23
ZKZ14,2014-11-06 11:00,6,1.95,1.95,1.937,1.94,31
ZKZ14,2014-11-06 11:30,6,1.944,1.944,1.92,1.924,27
ZKZ14,2014-11-06 12:00,6,1.95,1.955,1.95,1.955,10
ZKZ14,2014-11-06 12:30,6,1.945,1.951,1.92,1.93,19
ZKZ14,2014-11-06 13:00,6,1.916,1.916,1.884,1.904,75
ZKZ14,2014-11-06 13:30,6,1.891,1.891,1.86,1.875,18
ZKZ14,2014-11-06 14:00,6,1.875,1.875,1.875,1.875,3
ZKZ14,2014-11-06 14:30,6,1.879,1.879,1.858,1.858,2
ZKZ14,2014-11-07 04:30,7,1.925,1.925,1.925,1.925,2
ZKZ14,2014-11-07 05:30,7,1.92,1.92,1.92,1.92,1
ZKZ14,2014-11-07 07:00,7,1.91,1.91,1.91,1.91,1
ZKZ14,2014-11-07 07:30,7,1.919,1.919,1.89,1.904,7
ZKZ14,2014-11-07 08:00,7,1.889,1.889,1.851,1.875,76
ZKZ14,2014-11-07 08:30,7,1.865,1.916,1.865,1.916,47
ZKZ14,2014-11-07 09:00,7,1.916,1.953,1.912,1.953,49
ZKZ14,2014-11-07 09:30,7,1.94,1.94,1.906,1.919,43
ZKZ14,2014-11-07 10:00,7,1.908,1.915,1.905,1.906,52
ZKZ14,2014-11-07 10:30,7,1.906,1.906,1.881,1.881,33
ZKZ14,2014-11-07 11:00,7,1.905,1.905,1.888,1.9,9
ZKZ14,2014-11-07 11:30,7,1.913,1.92,1.913,1.919,30
ZKZ14,2014-11-07 12:00,7,1.916,1.916,1.905,1.905,4
ZKZ14,2014-11-07 12:30,7,1.895,1.895,1.894,1.894,26
ZKZ14,2014-11-07 13:00,7,1.89,1.89,1.876,1.876,76
ZKZ14,2014-11-07 13:30,7,1.871,1.874,1.87,1.87,21
ZKZ14,2014-11-09 21:30,10,1.899,1.899,1.899,1.899,2
ZKZ14,2014-11-10 03:30,10,1.899,1.9,1.899,1.9,13
ZKZ14,2014-11-10 08:00,10,1.878,1.91,1.878,1.91,10
ZKZ14,2014-11-10 08:30,10,1.91,1.917,1.905,1.915,59
ZKZ14,2014-11-10 09:00,10,1.905,1.905,1.881,1.89,24
ZKZ14,2014-11-10 09:30,10,1.9,1.9,1.9,1.9,1
ZKZ14,2014-11-10 10:00,10,1.892,1.9,1.892,1.892,3
ZKZ14,2014-11-10 10:30,10,1.9,1.9,1.9,1.9,1
ZKZ14,2014-11-10 11:00,10,1.905,1.906,1.895,1.902,25
ZKZ14,2014-11-10 11:30,10,1.91,1.912,1.91,1.912,10
ZKZ14,2014-11-10 12:00,10,1.905,1.914,1.905,1.914,21
ZKZ14,2014-11-10 13:00,10,1.91,1.923,1.906,1.923,77
ZKZ14,2014-11-10 20:30,11,1.96,1.96,1.96,1.96,1
ZKZ14,2014-11-11 07:30,11,1.927,1.927,1.927,1.927,1
ZKZ14,2014-11-11 08:00,11,1.93,1.93,1.905,1.909,29
ZKZ14,2014-11-11 08:30,11,1.91,1.915,1.894,1.915,31
ZKZ14,2014-11-11 09:00,11,1.917,1.917,1.908,1.91,9
ZKZ14,2014-11-11 09:30,11,1.913,1.916,1.904,1.916,6
ZKZ14,2014-11-11 10:00,11,1.916,1.921,1.916,1.921,8
ZKZ14,2014-11-11 10:30,11,1.917,1.919,1.917,1.919,3
ZKZ14,2014-11-11 11:00,11,1.906,1.906,1.906,1.906,4
ZKZ14,2014-11-11 11:30,11,1.903,1.913,1.902,1.91,14
ZKZ14,2014-11-11 12:00,11,1.91,1.91,1.904,1.904,2
ZKZ14,2014-11-11 12:30,11,1.916,1.916,1.904,1.904,8
ZKZ14,2014-11-11 13:00,11,1.905,1.908,1.901,1.901,64
ZKZ14,2014-11-11 13:30,11,1.905,1.906,1.9,1.905,26
ZKZ14,2014-11-11 14:00,11,1.9,1.905,1.9,1.905,4
ZKZ14,2014-11-11 14:30,11,1.907,1.907,1.907,1.907,1
ZKZ14,2014-11-11 15:00,11,1.919,1.919,1.919,1.919,1
ZKZ14,2014-11-12 08:00,12,1.908,1.92,1.901,1.92,13
ZKZ14,2014-11-12 08:30,12,1.921,1.935,1.916,1.916,21
ZKZ14,2014-11-12 09:00,12,1.917,1.93,1.917,1.928,8
ZKZ14,2014-11-12 09:30,12,1.921,1.921,1.91,1.91,166
ZKZ14,2014-11-12 10:00,12,1.91,1.927,1.91,1.927,13
ZKZ14,2014-11-12 10:30,12,1.921,1.925,1.921,1.922,13
ZKZ14,2014-11-12 11:00,12,1.916,1.922,1.91,1.922,9
ZKZ14,2014-11-12 11:30,12,1.919,1.919,1.918,1.918,15
ZKZ14,2014-11-12 12:00,12,1.92,1.927,1.92,1.92,10
ZKZ14,2014-11-12 12:30,12,1.923,1.935,1.922,1.935,116
ZKZ14,2014-11-12 13:00,12,1.932,1.97,1.928,1.97,47
ZKZ14,2014-11-12 13:30,12,1.95,1.959,1.936,1.959,9
ZKZ14,2014-11-12 14:00,12,1.969,1.986,1.968,1.968,19
ZKZ14,2014-11-12 14:30,12,1.97,1.982,1.953,1.955,5
ZKZ14,2014-11-13 08:00,13,1.955,1.975,1.943,1.955,8
ZKZ14,2014-11-13 08:30,13,1.97,1.975,1.96,1.96,48
ZKZ14,2014-11-13 09:00,13,1.967,1.975,1.967,1.975,3
ZKZ14,2014-11-13 09:30,13,1.975,1.975,1.97,1.97,21
ZKZ14,2014-11-13 10:00,13,1.967,1.97,1.925,1.965,181
ZKZ14,2014-11-13 10:30,13,1.965,1.973,1.959,1.965,41
ZKZ14,2014-11-13 11:00,13,1.974,1.981,1.974,1.975,46
ZKZ14,2014-11-13 11:30,13,1.983,1.983,1.968,1.983,6
ZKZ14,2014-11-13 12:00,13,1.975,1.975,1.975,1.975,1
ZKZ14,2014-11-13 12:30,13,1.972,1.972,1.972,1.972,1
ZKZ14,2014-11-13 13:00,13,1.972,1.986,1.969,1.98,95
ZKZ14,2014-11-13 13:30,13,1.98,1.98,1.975,1.98,19
ZKZ14,2014-11-13 15:00,13,1.974,1.974,1.974,1.974,1
ZKZ14,2014-11-14 08:00,14,1.982,1.982,1.959,1.962,24
ZKZ14,2014-11-14 08:30,14,1.963,1.963,1.963,1.963,2
ZKZ14,2014-11-14 09:00,14,1.963,1.97,1.963,1.97,3
ZKZ14,2014-11-14 09:30,14,1.965,1.98,1.965,1.98,19
ZKZ14,2014-11-14 10:00,14,1.98,2,1.98,2,46
ZKZ14,2014-11-14 10:30,14,1.998,2.004,1.986,2,49
ZKZ14,2014-11-14 11:00,14,2.005,2.055,2.005,2.033,94
ZKZ14,2014-11-14 11:30,14,2.03,2.031,2.03,2.031,18
ZKZ14,2014-11-14 12:00,14,2.037,2.043,2.035,2.035,41
ZKZ14,2014-11-14 12:30,14,2.03,2.03,2.021,2.021,13
ZKZ14,2014-11-14 13:00,14,2.023,2.025,2.02,2.021,51
ZKZ14,2014-11-14 13:30,14,2.021,2.021,2.021,2.021,10
ZKZ14,2014-11-14 14:30,14,2.028,2.03,2.021,2.021,26
ZKZ14,2014-11-16 18:30,17,2.03,2.03,2.03,2.03,1
ZKZ14,2014-11-17 03:30,17,2.03,2.03,2.03,2.03,1
ZKZ14,2014-11-17 06:30,17,2.033,2.033,2.033,2.033,2
ZKZ14,2014-11-17 07:30,17,2.02,2.02,2.02,2.02,3
ZKZ14,2014-11-17 08:00,17,2.035,2.035,2.035,2.035,2
ZKZ14,2014-11-17 08:30,17,2.03,2.035,2.011,2.019,40
ZKZ14,2014-11-17 09:00,17,2.015,2.015,2.015,2.015,1
ZKZ14,2014-11-17 09:30,17,2.015,2.025,2.015,2.025,30
ZKZ14,2014-11-17 10:00,17,2.021,2.021,2.013,2.02,21
ZKZ14,2014-11-17 10:30,17,2.013,2.029,2.013,2.029,18
ZKZ14,2014-11-17 11:00,17,2.035,2.05,2.035,2.05,17
ZKZ14,2014-11-17 11:30,17,2.04,2.05,2.04,2.05,4
ZKZ14,2014-11-17 12:00,17,2.05,2.065,2.05,2.065,7
ZKZ14,2014-11-17 12:30,17,2.07,2.07,2.06,2.06,10
ZKZ14,2014-11-17 13:00,17,2.06,2.07,2.06,2.063,70
ZKZ14,2014-11-17 13:30,17,2.067,2.07,2.065,2.065,5
ZKZ14,2014-11-17 14:00,17,2.065,2.065,2.06,2.06,10
ZKZ14,2014-11-17 14:30,17,2.06,2.065,2.06,2.065,9
ZKZ14,2014-11-17 15:00,17,2.065,2.069,2.051,2.051,7
ZKZ14,2014-11-17 21:00,18,2.055,2.055,2.055,2.055,1
ZKZ14,2014-11-18 08:00,18,2.05,2.05,2.048,2.048,3
ZKZ14,2014-11-18 08:30,18,2.048,2.09,2.048,2.09,37
ZKZ14,2014-11-18 09:00,18,2.09,2.1,2.086,2.086,55
ZKZ14,2014-11-18 09:30,18,2.075,2.078,2.063,2.078,35
ZKZ14,2014-11-18 10:00,18,2.07,2.077,2.07,2.077,45
ZKZ14,2014-11-18 10:30,18,2.077,2.08,2.071,2.071,25
ZKZ14,2014-11-18 11:00,18,2.075,2.075,2.07,2.07,16
ZKZ14,2014-11-18 11:30,18,2.076,2.077,2.07,2.07,28
ZKZ14,2014-11-18 12:00,18,2.068,2.069,2.051,2.053,23
ZKZ14,2014-11-18 12:30,18,2.06,2.06,2.06,2.06,8
ZKZ14,2014-11-18 13:00,18,2.06,2.071,2.056,2.067,100
ZKZ14,2014-11-18 13:30,18,2.07,2.07,2.06,2.065,34
ZKZ14,2014-11-18 14:00,18,2.058,2.06,2.058,2.06,10
ZKZ14,2014-11-18 14:30,18,2.063,2.063,2.063,2.063,1
ZKZ14,2014-11-18 17:00,19,2.05,2.05,2.05,2.05,3
ZKZ14,2014-11-19 01:30,19,2.071,2.071,2.071,2.071,2
ZKZ14,2014-11-19 07:30,19,2.072,2.072,2.072,2.072,7
ZKZ14,2014-11-19 08:00,19,2.06,2.062,2.06,2.062,6
ZKZ14,2014-11-19 08:30,19,2.062,2.062,2.05,2.05,40
ZKZ14,2014-11-19 09:00,19,2.055,2.066,2.055,2.058,114
ZKZ14,2014-11-19 09:30,19,2.071,2.072,1.99,1.992,123
ZKZ14,2014-11-19 10:00,19,1.996,2.022,1.992,1.992,73
ZKZ14,2014-11-19 10:30,19,2,2.002,1.955,1.955,53
ZKZ14,2014-11-19 11:00,19,1.962,1.982,1.962,1.963,11
ZKZ14,2014-11-19 11:30,19,1.967,1.967,1.945,1.945,28
ZKZ14,2014-11-19 12:00,19,1.943,1.943,1.918,1.934,18
ZKZ14,2014-11-19 12:30,19,1.938,1.938,1.925,1.925,7
ZKZ14,2014-11-19 13:00,19,1.914,1.916,1.851,1.876,43
ZKZ14,2014-11-19 13:30,19,1.9,1.918,1.9,1.918,13
ZKZ14,2014-11-19 14:00,19,1.918,1.918,1.915,1.915,2
ZKZ14,2014-11-19 14:30,19,1.92,1.925,1.92,1.925,8
ZKZ14,2014-11-19 15:00,19,1.925,1.925,1.925,1.925,9
ZKZ14,2014-11-19 16:00,19,1.915,1.915,1.915,1.915,3
ZKZ14,2014-11-19 17:00,20,1.89,1.89,1.848,1.848,4
ZKZ14,2014-11-19 18:00,20,1.919,1.919,1.919,1.919,1
ZKZ14,2014-11-19 18:30,20,1.919,1.925,1.919,1.925,14
ZKZ14,2014-11-20 05:00,20,1.94,1.94,1.94,1.94,4
ZKZ14,2014-11-20 05:30,20,1.955,1.955,1.955,1.955,1
ZKZ14,2014-11-20 06:00,20,1.928,1.935,1.928,1.935,2
ZKZ14,2014-11-20 06:30,20,1.955,1.955,1.955,1.955,1
ZKZ14,2014-11-20 07:30,20,1.952,1.952,1.944,1.944,7
ZKZ14,2014-11-20 08:00,20,1.952,1.96,1.9,1.911,52
ZKZ14,2014-11-20 08:30,20,1.909,1.96,1.899,1.96,153
ZKZ14,2014-11-20 09:00,20,1.95,1.96,1.943,1.943,75
ZKZ14,2014-11-20 09:30,20,1.955,1.97,1.954,1.97,36
ZKZ14,2014-11-20 10:00,20,1.97,1.97,1.961,1.965,5
ZKZ14,2014-11-20 10:30,20,1.961,1.961,1.938,1.938,19
ZKZ14,2014-11-20 11:00,20,1.947,1.967,1.947,1.953,24
ZKZ14,2014-11-20 11:30,20,1.954,1.955,1.933,1.948,20
ZKZ14,2014-11-20 12:00,20,1.959,1.962,1.959,1.962,37
ZKZ14,2014-11-20 12:30,20,1.945,1.954,1.945,1.954,16
ZKZ14,2014-11-20 13:00,20,1.95,1.955,1.946,1.955,29
ZKZ14,2014-11-20 13:30,20,1.958,1.959,1.958,1.959,19
ZKZ14,2014-11-20 14:00,20,1.964,1.987,1.964,1.974,29
ZKZ14,2014-11-20 14:30,20,1.987,2.01,1.985,1.998,38
ZKZ14,2014-11-20 15:30,20,1.992,1.992,1.992,1.992,3
ZKZ14,2014-11-20 16:00,20,1.996,1.996,1.995,1.995,9
ZKZ14,2014-11-20 18:00,21,2.01,2.01,2.01,2.01,10
ZKZ14,2014-11-20 19:30,21,2.018,2.018,2.018,2.018,2
ZKZ14,2014-11-21 06:00,21,2.024,2.024,2.024,2.024,6
ZKZ14,2014-11-21 07:30,21,2.01,2.01,2.01,2.01,5
ZKZ14,2014-11-21 08:00,21,2.011,2.023,2.011,2.023,35
ZKZ14,2014-11-21 08:30,21,2.022,2.04,2.015,2.04,30
ZKZ14,2014-11-21 09:00,21,2.02,2.02,2.012,2.02,28
ZKZ14,2014-11-21 09:30,21,1.998,2.015,1.998,2.008,14
ZKZ14,2014-11-21 10:00,21,2.017,2.021,2.017,2.021,6
ZKZ14,2014-11-21 10:30,21,2.02,2.022,2.02,2.022,7
ZKZ14,2014-11-21 11:00,21,2.029,2.032,2.029,2.03,27
ZKZ14,2014-11-21 11:30,21,2.045,2.045,2.045,2.045,5
ZKZ14,2014-11-21 12:00,21,2.045,2.054,2.045,2.045,41
ZKZ14,2014-11-21 12:30,21,2.05,2.06,2.05,2.06,3
ZKZ14,2014-11-21 13:00,21,2.06,2.06,2.053,2.06,23
ZKZ14,2014-11-21 13:30,21,2.062,2.062,2.062,2.062,7
ZKZ14,2014-11-21 14:00,21,2.089,2.09,2.089,2.09,3
ZKZ14,2014-11-21 14:30,21,2.09,2.09,2.09,2.09,15
ZKZ14,2014-11-24 07:00,24,2.07,2.07,2.07,2.07,5
ZKZ14,2014-11-24 08:00,24,2.08,2.08,2.08,2.08,1
ZKZ14,2014-11-24 08:30,24,2.09,2.091,2.08,2.08,16
ZKZ14,2014-11-24 09:00,24,2.075,2.08,2.07,2.07,16
ZKZ14,2014-11-24 09:30,24,2.06,2.07,2.059,2.07,17
ZKZ14,2014-11-24 10:00,24,2.068,2.077,2.068,2.077,15
ZKZ14,2014-11-24 10:30,24,2.077,2.077,2.073,2.073,12
ZKZ14,2014-11-24 11:00,24,2.078,2.08,2.078,2.08,11
ZKZ14,2014-11-24 11:30,24,2.075,2.077,2.07,2.077,20
ZKZ14,2014-11-24 12:00,24,2.078,2.084,2.078,2.084,5
ZKZ14,2014-11-24 12:30,24,2.075,2.08,2.073,2.08,21
ZKZ14,2014-11-24 13:00,24,2.08,2.08,2.079,2.08,18
ZKZ14,2014-11-24 13:30,24,2.073,2.076,2.073,2.076,3
ZKZ14,2014-11-24 14:00,24,2.081,2.081,2.081,2.081,5
ZKZ14,2014-11-24 14:30,24,2.08,2.08,2.075,2.075,10
ZKZ14,2014-11-24 15:00,24,2.07,2.07,2.07,2.07,2
ZKZ14,2014-11-24 15:30,24,2.07,2.07,2.07,2.07,3
ZKZ14,2014-11-25 07:00,25,2.137,2.137,2.137,2.137,2
ZKZ14,2014-11-25 07:30,25,2.1,2.12,2.1,2.12,2
ZKZ14,2014-11-25 09:00,25,2.087,2.096,2.087,2.096,5
ZKZ14,2014-11-25 09:30,25,2.09,2.09,2.068,2.068,30
ZKZ14,2014-11-25 10:00,25,2.065,2.065,2.065,2.065,3
ZKZ14,2014-11-25 10:30,25,2.06,2.06,2.04,2.041,28
ZKZ14,2014-11-25 11:00,25,2.04,2.04,2.04,2.04,6
ZKZ14,2014-11-25 11:30,25,2.045,2.045,2.045,2.045,2
ZKZ14,2014-11-25 12:00,25,2.04,2.04,2.04,2.04,5
ZKZ14,2014-11-25 12:30,25,2.04,2.042,2.04,2.042,12
ZKZ14,2014-11-25 13:00,25,2.05,2.058,2.05,2.058,28
ZKZ14,2014-11-25 13:30,25,2.058,2.058,2.058,2.058,11
ZKZ14,2014-11-25 14:30,25,2.058,2.058,2.058,2.058,1
ZKZ14,2014-11-26 07:00,26,2.09,2.122,2.09,2.122,18
ZKZ14,2014-11-26 07:30,26,2.09,2.115,2.09,2.115,2
ZKZ14,2014-11-26 08:00,26,2.09,2.1,2.09,2.1,3
ZKZ14,2014-11-26 09:00,26,2.1,2.105,2.1,2.105,2
ZKZ14,2014-11-26 09:30,26,2.07,2.075,2.04,2.04,61
ZKZ14,2014-11-26 10:00,26,2.037,2.04,2.037,2.038,8
ZKZ14,2014-11-26 11:00,26,2.062,2.063,2.055,2.055,23
ZKZ14,2014-11-26 11:30,26,2.078,2.08,2.078,2.08,4
ZKZ14,2014-11-26 12:00,26,2.09,2.1,2.085,2.1,16
ZKZ14,2014-11-26 12:30,26,2.1,2.1,2.1,2.1,14
ZKZ14,2014-11-26 13:00,26,2.085,2.1,2.085,2.096,24
ZKZ14,2014-11-28 08:30,28,2.06,2.06,2.042,2.042,7
ZKZ14,2014-11-28 11:30,28,2.07,2.1,2.064,2.1,23
ZKZ14,2014-12-01 09:30,1,1.97,1.97,1.97,1.97,5
ZKZ14,2014-12-01 12:30,1,2.095,2.095,2.095,2.095,2
ZKZ14,2014-12-01 13:00,1,2.143,2.175,2.143,2.175,17
ZKZ14,2014-12-01 13:30,1,2.175,2.175,2.175,2.175,5
ZKZ14,2014-12-01 14:00,1,2.175,2.175,2.175,2.175,2
ZKZ14,2014-12-02 08:00,2,2.13,2.13,2.13,2.13,2
ZKZ14,2014-12-02 09:30,2,2.2,2.2,2.2,2.2,3
ZKZ14,2014-12-02 10:00,2,2.155,2.156,2.155,2.155,7
ZKZ14,2014-12-02 10:30,2,2.154,2.154,2.094,2.094,16
ZKZ14,2014-12-02 11:00,2,2.129,2.13,2.129,2.13,3
ZKZ14,2014-12-02 11:30,2,2.141,2.145,2.128,2.145,9
ZKZ14,2014-12-02 13:00,2,2.05,2.05,2.05,2.05,1
ZKZ14,2014-12-03 09:00,3,2.125,2.15,2.1,2.1,3
ZKZ14,2014-12-03 09:30,3,2.14,2.14,2.14,2.14,1
ZKZ14,2014-12-03 10:00,3,2.175,2.175,2.175,2.175,1
ZKZ14,2014-12-03 10:30,3,2.192,2.192,2.192,2.192,1
ZKZ14,2014-12-03 11:00,3,2.241,2.265,2.24,2.265,12
ZKZ14,2014-12-03 11:30,3,2.26,2.26,2.26,2.26,2