ZKZ15,2014-09-17 11:00,17,1.598,1.598,1.598,1.598,2
ZKZ15,2014-09-25 10:30,25,1.56,1.56,1.56,1.56,4
ZKZ15,2014-10-02 11:00,2,1.53,1.53,1.53,1.53,4
ZKZ15,2014-11-18 13:00,18,1.68,1.68,1.68,1.68,5
ZKZ15,2015-01-13 13:00,13,1.447,1.447,1.445,1.445,2
ZKZ15,2015-01-14 09:30,14,1.405,1.405,1.405,1.405,3
ZKZ15,2015-01-20 09:30,20,1.41,1.41,1.398,1.403,11
ZKZ15,2015-01-20 10:00,20,1.403,1.407,1.403,1.407,31
ZKZ15,2015-01-20 13:00,20,1.425,1.425,1.425,1.425,5
ZKZ15,2015-02-23 10:30,23,1.411,1.411,1.411,1.411,10
ZKZ15,2015-02-23 13:30,23,1.411,1.411,1.411,1.411,2
ZKZ15,2015-02-24 12:00,24,1.412,1.412,1.41,1.41,12
ZKZ15,2015-02-24 12:30,24,1.41,1.41,1.408,1.408,9
ZKZ15,2015-02-24 15:30,24,1.403,1.403,1.403,1.403,2
ZKZ15,2015-02-24 20:30,25,1.402,1.402,1.402,1.402,3
ZKZ15,2015-02-25 09:00,25,1.402,1.402,1.402,1.402,6
ZKZ15,2015-03-02 13:30,2,1.48,1.48,1.48,1.48,2
ZKZ15,2015-03-05 10:30,5,1.48,1.48,1.48,1.48,200
ZKZ15,2015-03-05 13:00,5,1.47,1.47,1.47,1.47,5
ZKZ15,2015-03-09 09:00,9,1.438,1.438,1.438,1.438,1
ZKZ15,2015-03-12 13:00,12,1.435,1.435,1.435,1.435,4
ZKZ15,2015-03-13 10:30,13,1.41,1.411,1.41,1.41,22
ZKZ15,2015-03-13 11:00,13,1.405,1.405,1.405,1.405,10
ZKZ15,2015-03-13 13:00,13,1.395,1.395,1.395,1.395,15
ZKZ15,2015-03-16 12:00,16,1.4,1.402,1.4,1.402,6
ZKZ15,2015-03-17 08:30,17,1.39,1.39,1.39,1.39,1
ZKZ15,2015-03-17 09:00,17,1.391,1.393,1.391,1.393,7
ZKZ15,2015-03-17 09:30,17,1.395,1.395,1.395,1.395,6
ZKZ15,2015-03-17 12:00,17,1.397,1.398,1.397,1.398,5
ZKZ15,2015-03-18 10:00,18,1.39,1.39,1.39,1.39,10
ZKZ15,2015-03-20 09:30,20,1.424,1.427,1.424,1.427,5
ZKZ15,2015-03-26 09:30,26,1.427,1.427,1.427,1.427,1
ZKZ15,2015-03-26 12:30,26,1.426,1.426,1.426,1.426,9
ZKZ15,2015-03-27 09:00,27,1.421,1.421,1.421,1.421,1
ZKZ15,2015-03-27 09:30,27,1.417,1.417,1.417,1.417,1
ZKZ15,2015-03-27 12:00,27,1.425,1.425,1.425,1.425,3
ZKZ15,2015-03-27 14:00,27,1.425,1.425,1.42,1.42,123
ZKZ15,2015-03-30 10:30,30,1.44,1.44,1.44,1.44,20
ZKZ15,2015-03-30 14:30,30,1.449,1.449,1.449,1.449,5
ZKZ15,2015-03-31 12:30,31,1.41,1.41,1.41,1.41,1
ZKZ15,2015-03-31 13:00,31,1.418,1.418,1.418,1.418,1
ZKZ15,2015-04-06 09:30,6,1.456,1.456,1.456,1.456,5
ZKZ15,2015-04-06 10:30,6,1.465,1.465,1.465,1.465,2
ZKZ15,2015-04-07 09:30,7,1.457,1.465,1.457,1.465,12
ZKZ15,2015-04-08 09:00,8,1.44,1.44,1.44,1.44,10
ZKZ15,2015-04-09 09:30,9,1.425,1.425,1.425,1.425,10
ZKZ15,2015-04-09 10:00,9,1.425,1.425,1.425,1.425,7
ZKZ15,2015-04-10 09:30,10,1.425,1.425,1.425,1.425,13
ZKZ15,2015-04-10 11:00,10,1.422,1.422,1.422,1.422,1
ZKZ15,2015-04-10 12:00,10,1.422,1.422,1.422,1.422,1
ZKZ15,2015-04-14 09:30,14,1.405,1.405,1.405,1.405,2
ZKZ15,2015-04-16 12:00,16,1.42,1.42,1.42,1.42,36
ZKZ15,2015-04-20 10:30,20,1.44,1.44,1.44,1.44,1
ZKZ15,2015-04-20 12:30,20,1.438,1.444,1.438,1.444,9
ZKZ15,2015-04-21 09:30,21,1.44,1.44,1.438,1.438,30
ZKZ15,2015-04-21 10:00,21,1.44,1.44,1.439,1.439,30
ZKZ15,2015-04-21 11:00,21,1.439,1.439,1.439,1.439,12
ZKZ15,2015-04-21 11:30,21,1.442,1.442,1.44,1.44,12
ZKZ15,2015-04-21 12:00,21,1.444,1.444,1.444,1.444,6
ZKZ15,2015-04-22 09:30,22,1.436,1.436,1.435,1.436,100
ZKZ15,2015-04-22 12:00,22,1.437,1.437,1.43,1.43,39
ZKZ15,2015-04-23 10:00,23,1.456,1.456,1.456,1.456,30
ZKZ15,2015-04-23 10:30,23,1.456,1.456,1.456,1.456,2
ZKZ15,2015-04-23 11:00,23,1.455,1.455,1.45,1.45,32
ZKZ15,2015-04-23 11:30,23,1.45,1.451,1.446,1.446,58
ZKZ15,2015-04-23 12:00,23,1.44,1.44,1.44,1.44,1
ZKZ15,2015-04-23 13:00,23,1.44,1.44,1.44,1.44,15
ZKZ15,2015-04-27 09:30,27,1.426,1.426,1.426,1.426,5
ZKZ15,2015-04-27 11:00,27,1.431,1.431,1.431,1.431,3
ZKZ15,2015-04-27 12:00,27,1.437,1.437,1.437,1.437,4
ZKZ15,2015-04-27 12:30,27,1.433,1.433,1.433,1.433,6
ZKZ15,2015-04-28 11:00,28,1.449,1.449,1.449,1.449,1
ZKZ15,2015-04-28 12:00,28,1.454,1.454,1.454,1.454,9
ZKZ15,2015-04-29 11:30,29,1.458,1.458,1.458,1.458,6
ZKZ15,2015-04-29 12:00,29,1.458,1.461,1.457,1.461,26
ZKZ15,2015-04-29 13:00,29,1.452,1.455,1.452,1.455,12
ZKZ15,2015-04-30 10:00,30,1.442,1.443,1.442,1.442,30
ZKZ15,2015-04-30 10:30,30,1.435,1.435,1.435,1.435,1
ZKZ15,2015-04-30 11:00,30,1.44,1.44,1.44,1.44,10
ZKZ15,2015-04-30 11:30,30,1.433,1.433,1.431,1.431,10
ZKZ15,2015-05-01 10:30,1,1.43,1.43,1.43,1.43,5
ZKZ15,2015-05-01 11:00,1,1.43,1.43,1.43,1.43,15
ZKZ15,2015-05-01 11:30,1,1.43,1.43,1.43,1.43,5
ZKZ15,2015-05-01 12:30,1,1.43,1.43,1.43,1.43,10
ZKZ15,2015-05-04 10:00,4,1.438,1.438,1.438,1.438,8
ZKZ15,2015-05-04 12:00,4,1.45,1.45,1.45,1.45,42
ZKZ15,2015-05-04 13:00,4,1.449,1.449,1.449,1.449,1
ZKZ15,2015-05-05 09:00,5,1.458,1.458,1.458,1.458,67
ZKZ15,2015-05-05 10:00,5,1.458,1.458,1.458,1.458,2
ZKZ15,2015-05-05 13:30,5,1.455,1.455,1.455,1.455,16
ZKZ15,2015-05-06 08:30,6,1.47,1.47,1.47,1.47,5
ZKZ15,2015-05-06 09:30,6,1.494,1.494,1.494,1.494,5
ZKZ15,2015-05-06 11:30,6,1.473,1.473,1.473,1.473,3
ZKZ15,2015-05-07 08:30,7,1.455,1.46,1.455,1.46,72
ZKZ15,2015-05-07 10:00,7,1.46,1.46,1.46,1.46,5
ZKZ15,2015-05-07 13:30,7,1.465,1.465,1.465,1.465,12
ZKZ15,2015-05-08 13:00,8,1.466,1.466,1.466,1.466,1
ZKZ15,2015-05-11 12:30,11,1.473,1.473,1.473,1.473,1
ZKZ15,2015-05-11 13:00,11,1.465,1.465,1.465,1.465,10
ZKZ15,2015-05-12 07:30,12,1.475,1.475,1.475,1.475,4
ZKZ15,2015-05-12 09:30,12,1.468,1.468,1.468,1.468,10
ZKZ15,2015-05-12 11:00,12,1.467,1.467,1.467,1.467,1
ZKZ15,2015-05-13 13:00,13,1.46,1.46,1.46,1.46,15
ZKZ15,2015-05-14 09:30,14,1.475,1.477,1.475,1.477,6
ZKZ15,2015-05-14 12:00,14,1.474,1.474,1.474,1.474,3
ZKZ15,2015-05-14 13:00,14,1.475,1.475,1.475,1.475,2
ZKZ15,2015-05-14 16:00,14,1.475,1.475,1.475,1.475,1
ZKZ15,2015-05-15 12:00,15,1.488,1.488,1.488,1.488,1
ZKZ15,2015-05-19 11:00,19,1.473,1.473,1.473,1.473,1
ZKZ15,2015-05-19 13:00,19,1.475,1.476,1.475,1.476,3
ZKZ15,2015-05-19 13:30,19,1.473,1.473,1.473,1.473,5
ZKZ15,2015-05-20 08:30,20,1.47,1.47,1.47,1.47,1
ZKZ15,2015-05-20 09:30,20,1.462,1.462,1.462,1.462,1
ZKZ15,2015-05-20 14:00,20,1.45,1.45,1.45,1.45,4
ZKZ15,2015-05-20 14:30,20,1.45,1.45,1.45,1.45,2
ZKZ15,2015-05-21 12:30,21,1.447,1.447,1.447,1.447,2
ZKZ15,2015-05-21 13:00,21,1.44,1.44,1.44,1.44,15
ZKZ15,2015-05-21 14:00,21,1.447,1.447,1.447,1.447,10
ZKZ15,2015-05-22 09:00,22,1.437,1.437,1.435,1.435,2
ZKZ15,2015-05-27 08:30,27,1.424,1.424,1.416,1.416,2
ZKZ15,2015-05-27 09:30,27,1.422,1.422,1.422,1.422,1
ZKZ15,2015-05-27 10:00,27,1.422,1.422,1.422,1.422,3
ZKZ15,2015-05-27 10:30,27,1.422,1.422,1.422,1.422,44
ZKZ15,2015-05-28 11:00,28,1.415,1.415,1.415,1.415,1
ZKZ15,2015-05-28 13:00,28,1.418,1.418,1.418,1.418,4
ZKZ15,2015-05-29 08:30,29,1.423,1.423,1.423,1.423,1
ZKZ15,2015-05-29 09:00,29,1.435,1.435,1.435,1.435,36
ZKZ15,2015-05-29 09:30,29,1.425,1.425,1.421,1.421,5
ZKZ15,2015-05-29 10:00,29,1.42,1.42,1.42,1.42,2
ZKZ15,2015-06-01 09:30,1,1.416,1.416,1.416,1.416,1
ZKZ15,2015-06-01 10:00,1,1.416,1.416,1.41,1.41,40
ZKZ15,2015-06-01 11:00,1,1.41,1.41,1.41,1.41,8
ZKZ15,2015-06-01 12:00,1,1.412,1.412,1.412,1.412,12
ZKZ15,2015-06-02 13:30,2,1.429,1.429,1.429,1.429,1
ZKZ15,2015-06-04 13:00,4,1.448,1.448,1.448,1.448,1
ZKZ15,2015-06-05 12:30,5,1.448,1.448,1.448,1.448,1
ZKZ15,2015-06-05 13:00,5,1.448,1.448,1.448,1.448,1
ZKZ15,2015-06-08 12:00,8,1.443,1.443,1.443,1.443,50
ZKZ15,2015-06-08 12:30,8,1.444,1.444,1.444,1.444,40
ZKZ15,2015-06-10 09:30,10,1.43,1.43,1.43,1.43,1
ZKZ15,2015-06-10 10:00,10,1.43,1.43,1.43,1.43,36
ZKZ15,2015-06-10 12:30,10,1.43,1.43,1.43,1.43,11
ZKZ15,2015-06-11 11:00,11,1.416,1.416,1.416,1.416,1
ZKZ15,2015-06-12 08:30,12,1.416,1.416,1.416,1.416,4
ZKZ15,2015-06-12 09:00,12,1.416,1.416,1.416,1.416,1
ZKZ15,2015-06-12 13:00,12,1.415,1.415,1.415,1.415,10
ZKZ15,2015-06-19 08:30,19,1.404,1.404,1.402,1.402,20
ZKZ15,2015-06-19 09:30,19,1.418,1.423,1.418,1.423,2
ZKZ15,2015-06-19 13:00,19,1.43,1.43,1.43,1.43,1
ZKZ15,2015-06-22 10:00,22,1.445,1.445,1.44,1.44,2
ZKZ15,2015-06-22 10:30,22,1.45,1.45,1.45,1.45,10
ZKZ15,2015-06-22 13:00,22,1.457,1.457,1.457,1.457,1
ZKZ15,2015-06-22 13:30,22,1.46,1.46,1.46,1.46,1
ZKZ15,2015-06-22 14:00,22,1.465,1.465,1.465,1.465,1
ZKZ15,2015-06-24 09:30,24,1.48,1.48,1.48,1.48,1
ZKZ15,2015-06-25 08:30,25,1.49,1.49,1.489,1.489,2
ZKZ15,2015-06-25 12:30,25,1.49,1.49,1.49,1.49,2
ZKZ15,2015-06-26 06:30,26,1.51,1.51,1.51,1.51,5
ZKZ15,2015-06-29 10:00,29,1.52,1.52,1.516,1.516,27
ZKZ15,2015-06-29 10:30,29,1.523,1.525,1.523,1.523,18
ZKZ15,2015-06-29 11:00,29,1.516,1.516,1.51,1.51,4
ZKZ15,2015-06-29 11:30,29,1.516,1.516,1.516,1.516,2
ZKZ15,2015-06-29 12:30,29,1.511,1.511,1.511,1.511,49
ZKZ15,2015-06-29 13:30,29,1.511,1.511,1.511,1.511,2
ZKZ15,2015-06-30 09:30,30,1.503,1.503,1.503,1.503,10
ZKZ15,2015-06-30 12:30,30,1.55,1.55,1.55,1.55,6
ZKZ15,2015-07-01 13:00,1,1.568,1.568,1.568,1.568,15
ZKZ15,2015-07-01 14:00,1,1.568,1.568,1.568,1.568,6
ZKZ15,2015-07-02 09:00,2,1.57,1.57,1.57,1.57,2
ZKZ15,2015-07-06 08:00,6,1.55,1.55,1.55,1.55,2
ZKZ15,2015-07-06 11:00,6,1.572,1.572,1.572,1.572,1
ZKZ15,2015-07-07 09:00,7,1.555,1.559,1.55,1.551,18
ZKZ15,2015-07-07 09:30,7,1.554,1.558,1.55,1.553,10
ZKZ15,2015-07-07 10:00,7,1.552,1.558,1.552,1.558,12
ZKZ15,2015-07-07 10:30,7,1.555,1.562,1.555,1.562,8
ZKZ15,2015-07-07 11:00,7,1.56,1.564,1.56,1.564,12
ZKZ15,2015-07-07 11:30,7,1.561,1.563,1.56,1.563,10
ZKZ15,2015-07-07 12:00,7,1.564,1.566,1.562,1.566,11
ZKZ15,2015-07-07 12:30,7,1.565,1.568,1.565,1.566,11
ZKZ15,2015-07-07 13:00,7,1.566,1.568,1.56,1.56,15
ZKZ15,2015-07-08 08:30,8,1.57,1.57,1.57,1.57,5
ZKZ15,2015-07-08 09:30,8,1.566,1.566,1.562,1.562,15
ZKZ15,2015-07-08 11:30,8,1.565,1.565,1.564,1.564,110
ZKZ15,2015-07-08 12:00,8,1.565,1.565,1.565,1.565,1
ZKZ15,2015-07-08 12:30,8,1.561,1.561,1.561,1.561,12
ZKZ15,2015-07-08 13:00,8,1.56,1.565,1.56,1.565,38
ZKZ15,2015-07-09 08:30,9,1.566,1.566,1.566,1.566,1
ZKZ15,2015-07-09 09:00,9,1.566,1.57,1.566,1.57,29
ZKZ15,2015-07-09 09:30,9,1.568,1.568,1.563,1.567,30
ZKZ15,2015-07-09 10:00,9,1.566,1.57,1.566,1.57,24
ZKZ15,2015-07-09 10:30,9,1.571,1.575,1.571,1.574,22
ZKZ15,2015-07-10 09:00,10,1.587,1.59,1.587,1.59,18
ZKZ15,2015-07-10 09:30,10,1.59,1.594,1.59,1.593,67
ZKZ15,2015-07-10 10:00,10,1.592,1.593,1.59,1.59,27
ZKZ15,2015-07-10 11:00,10,1.57,1.57,1.57,1.57,3
ZKZ15,2015-07-13 08:30,13,1.595,1.595,1.586,1.586,14
ZKZ15,2015-07-13 09:00,13,1.593,1.596,1.593,1.596,83
ZKZ15,2015-07-13 09:30,13,1.593,1.6,1.593,1.597,46
ZKZ15,2015-07-13 10:00,13,1.599,1.599,1.598,1.598,11
ZKZ15,2015-07-13 10:30,13,1.598,1.598,1.598,1.598,30
ZKZ15,2015-07-13 11:00,13,1.596,1.596,1.593,1.593,10
ZKZ15,2015-07-13 13:00,13,1.597,1.597,1.597,1.597,1
ZKZ15,2015-07-13 13:30,13,1.598,1.599,1.591,1.592,7
ZKZ15,2015-07-13 14:00,13,1.59,1.59,1.59,1.59,1
ZKZ15,2015-07-13 14:30,13,1.585,1.586,1.58,1.58,4
ZKZ15,2015-07-13 15:00,13,1.581,1.584,1.581,1.584,3
ZKZ15,2015-07-13 15:30,13,1.584,1.584,1.58,1.58,6
ZKZ15,2015-07-14 08:30,14,1.577,1.579,1.568,1.568,7
ZKZ15,2015-07-14 09:00,14,1.577,1.58,1.577,1.58,11
ZKZ15,2015-07-14 09:30,14,1.578,1.581,1.572,1.577,49
ZKZ15,2015-07-14 10:00,14,1.574,1.576,1.574,1.574,37
ZKZ15,2015-07-14 10:30,14,1.573,1.574,1.569,1.569,13
ZKZ15,2015-07-14 11:00,14,1.57,1.57,1.568,1.569,7
ZKZ15,2015-07-14 11:30,14,1.563,1.563,1.563,1.563,1
ZKZ15,2015-07-14 12:00,14,1.561,1.561,1.561,1.561,1
ZKZ15,2015-07-14 12:30,14,1.562,1.562,1.56,1.56,2
ZKZ15,2015-07-14 13:00,14,1.554,1.555,1.554,1.555,4
ZKZ15,2015-07-14 13:30,14,1.555,1.555,1.553,1.553,2
ZKZ15,2015-07-14 14:00,14,1.548,1.548,1.545,1.545,7
ZKZ15,2015-07-14 14:30,14,1.544,1.544,1.544,1.544,1
ZKZ15,2015-07-14 15:00,14,1.547,1.547,1.547,1.547,1
ZKZ15,2015-07-14 15:30,14,1.544,1.544,1.544,1.544,1
ZKZ15,2015-07-14 16:00,14,1.521,1.521,1.521,1.521,1
ZKZ15,2015-07-15 08:30,15,1.547,1.547,1.546,1.547,9
ZKZ15,2015-07-15 09:00,15,1.55,1.552,1.54,1.54,27
ZKZ15,2015-07-15 09:30,15,1.545,1.545,1.539,1.542,26
ZKZ15,2015-07-15 10:00,15,1.538,1.538,1.538,1.538,15
ZKZ15,2015-07-15 10:30,15,1.538,1.538,1.535,1.535,9
ZKZ15,2015-07-15 11:00,15,1.54,1.541,1.526,1.526,11
ZKZ15,2015-07-15 11:30,15,1.529,1.532,1.529,1.532,3
ZKZ15,2015-07-15 12:00,15,1.531,1.543,1.531,1.543,4
ZKZ15,2015-07-15 12:30,15,1.545,1.545,1.545,1.545,11
ZKZ15,2015-07-15 13:00,15,1.536,1.536,1.535,1.535,13
ZKZ15,2015-07-16 08:30,16,1.55,1.55,1.55,1.55,5
ZKZ15,2015-07-16 09:00,16,1.549,1.551,1.549,1.551,60
ZKZ15,2015-07-16 09:30,16,1.549,1.554,1.549,1.554,32
ZKZ15,2015-07-16 10:00,16,1.554,1.554,1.545,1.545,12
ZKZ15,2015-07-16 10:30,16,1.545,1.545,1.54,1.54,18
ZKZ15,2015-07-16 13:00,16,1.539,1.539,1.539,1.539,1
ZKZ15,2015-07-20 12:00,20,1.515,1.515,1.515,1.515,6
ZKZ15,2015-07-20 12:30,20,1.515,1.515,1.502,1.502,9
ZKZ15,2015-07-20 13:00,20,1.502,1.502,1.501,1.501,3
ZKZ15,2015-07-20 13:30,20,1.503,1.503,1.503,1.503,1
ZKZ15,2015-07-21 09:00,21,1.51,1.51,1.505,1.505,13
ZKZ15,2015-07-21 11:30,21,1.505,1.506,1.505,1.505,10
ZKZ15,2015-07-22 10:00,22,1.508,1.508,1.508,1.508,10
ZKZ15,2015-07-23 09:00,23,1.514,1.514,1.514,1.514,1
ZKZ15,2015-07-23 09:30,23,1.511,1.511,1.51,1.51,8
ZKZ15,2015-07-24 08:30,24,1.49,1.49,1.49,1.49,1
ZKZ15,2015-07-24 09:30,24,1.49,1.49,1.49,1.49,34
ZKZ15,2015-07-24 10:00,24,1.49,1.49,1.49,1.49,6
ZKZ15,2015-07-24 10:30,24,1.49,1.49,1.49,1.49,2
ZKZ15,2015-07-24 11:00,24,1.495,1.499,1.495,1.495,26
ZKZ15,2015-07-24 11:30,24,1.495,1.495,1.495,1.495,12
ZKZ15,2015-07-24 12:00,24,1.495,1.495,1.495,1.495,8
ZKZ15,2015-07-24 13:00,24,1.49,1.49,1.49,1.49,3
ZKZ15,2015-07-24 14:00,24,1.49,1.49,1.49,1.49,4
ZKZ15,2015-07-27 08:00,27,1.484,1.485,1.47,1.47,5
ZKZ15,2015-07-27 08:30,27,1.467,1.467,1.45,1.45,11
ZKZ15,2015-07-27 09:00,27,1.464,1.467,1.462,1.467,9
ZKZ15,2015-07-27 09:30,27,1.463,1.466,1.463,1.466,3
ZKZ15,2015-07-27 10:00,27,1.451,1.451,1.451,1.451,2
ZKZ15,2015-07-27 10:30,27,1.449,1.449,1.449,1.449,1
ZKZ15,2015-07-27 11:00,27,1.45,1.45,1.438,1.438,12
ZKZ15,2015-07-28 10:30,28,1.445,1.445,1.445,1.445,1
ZKZ15,2015-07-28 14:00,28,1.472,1.473,1.472,1.473,2
ZKZ15,2015-07-29 08:30,29,1.466,1.466,1.466,1.466,3
ZKZ15,2015-07-29 09:00,29,1.477,1.48,1.477,1.48,22
ZKZ15,2015-07-29 10:00,29,1.475,1.479,1.473,1.476,26
ZKZ15,2015-07-29 10:30,29,1.475,1.476,1.47,1.47,9
ZKZ15,2015-07-29 11:00,29,1.474,1.474,1.471,1.471,7
ZKZ15,2015-07-29 13:00,29,1.466,1.466,1.466,1.466,3
ZKZ15,2015-07-30 07:30,30,1.455,1.455,1.455,1.455,10
ZKZ15,2015-07-30 08:30,30,1.47,1.47,1.47,1.47,14
ZKZ15,2015-07-30 09:00,30,1.47,1.47,1.47,1.47,4
ZKZ15,2015-07-30 09:30,30,1.47,1.472,1.47,1.472,21
ZKZ15,2015-07-30 10:00,30,1.477,1.477,1.477,1.477,1
ZKZ15,2015-07-30 10:30,30,1.471,1.475,1.469,1.475,12
ZKZ15,2015-07-31 09:00,31,1.475,1.475,1.475,1.475,2
ZKZ15,2015-07-31 09:30,31,1.485,1.485,1.485,1.485,1
ZKZ15,2015-07-31 11:00,31,1.48,1.48,1.48,1.48,3
ZKZ15,2015-07-31 11:30,31,1.475,1.475,1.475,1.475,10
ZKZ15,2015-07-31 13:00,31,1.475,1.475,1.475,1.475,3
ZKZ15,2015-07-31 14:30,31,1.466,1.466,1.466,1.466,35
ZKZ15,2015-08-03 11:00,3,1.47,1.47,1.464,1.464,30
ZKZ15,2015-08-03 11:30,3,1.464,1.464,1.457,1.457,15
ZKZ15,2015-08-03 12:00,3,1.458,1.46,1.458,1.46,25
ZKZ15,2015-08-03 12:30,3,1.465,1.465,1.465,1.465,5
ZKZ15,2015-08-03 13:00,3,1.46,1.46,1.455,1.455,63
ZKZ15,2015-08-03 13:30,3,1.451,1.451,1.451,1.451,1
ZKZ15,2015-08-03 14:30,3,1.453,1.455,1.453,1.454,5
ZKZ15,2015-08-04 09:00,4,1.458,1.458,1.458,1.458,2
ZKZ15,2015-08-04 09:30,4,1.465,1.465,1.465,1.465,7
ZKZ15,2015-08-04 10:00,4,1.466,1.466,1.466,1.466,3
ZKZ15,2015-08-04 12:00,4,1.463,1.463,1.462,1.462,11
ZKZ15,2015-08-04 12:30,4,1.457,1.457,1.457,1.457,1
ZKZ15,2015-08-04 13:00,4,1.46,1.469,1.451,1.456,8
ZKZ15,2015-08-04 22:00,5,1.462,1.462,1.462,1.462,2
ZKZ15,2015-08-05 07:30,5,1.464,1.464,1.464,1.464,5
ZKZ15,2015-08-05 09:30,5,1.475,1.475,1.475,1.475,4
ZKZ15,2015-08-05 10:00,5,1.47,1.47,1.47,1.47,2
ZKZ15,2015-08-05 10:30,5,1.464,1.464,1.464,1.464,6
ZKZ15,2015-08-05 15:00,5,1.464,1.464,1.464,1.464,6
ZKZ15,2015-08-06 08:30,6,1.451,1.451,1.451,1.451,1
ZKZ15,2015-08-06 09:30,6,1.447,1.447,1.447,1.447,1
ZKZ15,2015-08-06 10:30,6,1.436,1.436,1.436,1.436,10
ZKZ15,2015-08-06 11:30,6,1.439,1.439,1.439,1.439,2
ZKZ15,2015-08-06 12:00,6,1.447,1.448,1.447,1.448,9
ZKZ15,2015-08-06 13:30,6,1.439,1.439,1.439,1.439,2
ZKZ15,2015-08-07 08:30,7,1.432,1.432,1.432,1.432,50
ZKZ15,2015-08-07 09:30,7,1.437,1.437,1.437,1.437,42
ZKZ15,2015-08-07 11:30,7,1.435,1.435,1.435,1.435,8
ZKZ15,2015-08-07 12:00,7,1.437,1.437,1.437,1.437,3
ZKZ15,2015-08-07 13:00,7,1.432,1.432,1.432,1.432,1
ZKZ15,2015-08-07 14:30,7,1.426,1.431,1.426,1.43,9
ZKZ15,2015-08-10 13:00,10,1.461,1.461,1.461,1.461,2
ZKZ15,2015-08-11 08:30,11,1.43,1.43,1.43,1.43,1
ZKZ15,2015-08-11 09:30,11,1.425,1.425,1.425,1.425,1
ZKZ15,2015-08-11 10:00,11,1.432,1.432,1.432,1.432,1
ZKZ15,2015-08-11 13:00,11,1.442,1.442,1.442,1.442,3
ZKZ15,2015-08-11 14:30,11,1.444,1.444,1.444,1.444,1
ZKZ15,2015-08-12 09:30,12,1.455,1.455,1.455,1.455,1
ZKZ15,2015-08-12 11:30,12,1.399,1.399,1.399,1.399,1
ZKZ15,2015-08-12 12:00,12,1.405,1.405,1.405,1.405,2
ZKZ15,2015-08-12 13:00,12,1.405,1.407,1.405,1.407,10
ZKZ15,2015-08-13 08:30,13,1.407,1.407,1.407,1.407,1
ZKZ15,2015-08-13 09:00,13,1.415,1.415,1.415,1.415,1
ZKZ15,2015-08-13 10:00,13,1.412,1.412,1.412,1.412,5
ZKZ15,2015-08-13 11:30,13,1.42,1.42,1.42,1.42,3
ZKZ15,2015-08-17 08:30,17,1.425,1.425,1.417,1.417,4
ZKZ15,2015-08-17 10:00,17,1.424,1.424,1.424,1.424,1
ZKZ15,2015-08-18 09:00,18,1.449,1.449,1.449,1.449,4
ZKZ15,2015-08-18 09:30,18,1.45,1.451,1.45,1.451,3
ZKZ15,2015-08-18 10:00,18,1.445,1.448,1.445,1.448,39
ZKZ15,2015-08-18 10:30,18,1.452,1.452,1.45,1.45,4
ZKZ15,2015-08-19 09:30,19,1.447,1.447,1.437,1.437,2
ZKZ15,2015-08-19 10:00,19,1.448,1.449,1.448,1.449,2
ZKZ15,2015-08-19 10:30,19,1.436,1.446,1.436,1.446,6
ZKZ15,2015-08-19 11:30,19,1.433,1.433,1.433,1.433,1
ZKZ15,2015-08-19 12:00,19,1.433,1.433,1.433,1.433,1
ZKZ15,2015-08-19 13:00,19,1.431,1.431,1.431,1.431,1
ZKZ15,2015-08-20 08:30,20,1.442,1.442,1.428,1.428,6
ZKZ15,2015-08-20 09:00,20,1.428,1.428,1.425,1.428,6
ZKZ15,2015-08-20 09:30,20,1.428,1.428,1.421,1.421,13
ZKZ15,2015-08-20 10:00,20,1.428,1.428,1.428,1.428,7
ZKZ15,2015-08-20 10:30,20,1.429,1.429,1.429,1.429,1
ZKZ15,2015-08-20 11:30,20,1.426,1.426,1.426,1.426,1
ZKZ15,2015-08-20 12:30,20,1.432,1.435,1.432,1.435,6
ZKZ15,2015-08-20 13:00,20,1.43,1.43,1.428,1.428,3
ZKZ15,2015-08-21 08:30,21,1.422,1.423,1.422,1.422,25
ZKZ15,2015-08-21 09:00,21,1.418,1.418,1.418,1.418,12
ZKZ15,2015-08-21 09:30,21,1.415,1.415,1.408,1.408,20
ZKZ15,2015-08-21 10:00,21,1.413,1.413,1.397,1.397,26
ZKZ15,2015-08-21 12:00,21,1.398,1.398,1.398,1.398,1
ZKZ15,2015-08-21 12:30,21,1.406,1.406,1.406,1.406,1
ZKZ15,2015-08-21 13:00,21,1.411,1.411,1.411,1.411,1
ZKZ15,2015-08-24 07:00,24,1.392,1.392,1.391,1.391,2
ZKZ15,2015-08-24 08:30,24,1.382,1.39,1.38,1.39,27
ZKZ15,2015-08-24 09:00,24,1.387,1.393,1.382,1.393,35
ZKZ15,2015-08-24 09:30,24,1.393,1.393,1.393,1.393,5
ZKZ15,2015-08-24 10:00,24,1.392,1.392,1.392,1.392,6
ZKZ15,2015-08-24 10:30,24,1.395,1.395,1.393,1.393,26
ZKZ15,2015-08-24 11:00,24,1.4,1.4,1.4,1.4,11
ZKZ15,2015-08-24 11:30,24,1.395,1.401,1.395,1.401,15
ZKZ15,2015-08-24 12:00,24,1.398,1.398,1.396,1.396,9
ZKZ15,2015-08-24 12:30,24,1.395,1.395,1.395,1.395,33
ZKZ15,2015-08-24 14:30,24,1.394,1.394,1.394,1.394,1
ZKZ15,2015-08-25 12:30,25,1.4,1.4,1.4,1.4,5
ZKZ15,2015-08-25 13:00,25,1.408,1.409,1.408,1.409,17
ZKZ15,2015-08-26 09:00,26,1.408,1.408,1.408,1.408,2
ZKZ15,2015-08-26 09:30,26,1.39,1.39,1.39,1.39,1
ZKZ15,2015-08-26 11:00,26,1.389,1.389,1.389,1.389,1
ZKZ15,2015-08-26 12:00,26,1.395,1.395,1.395,1.395,1
ZKZ15,2015-08-26 13:00,26,1.39,1.39,1.39,1.39,2
ZKZ15,2015-08-26 13:30,26,1.391,1.391,1.391,1.391,1
ZKZ15,2015-08-27 07:30,27,1.411,1.411,1.405,1.405,5
ZKZ15,2015-08-27 09:30,27,1.405,1.406,1.405,1.406,9
ZKZ15,2015-08-27 11:00,27,1.405,1.405,1.405,1.405,3
ZKZ15,2015-08-28 08:30,28,1.399,1.415,1.399,1.415,11
ZKZ15,2015-08-28 10:30,28,1.401,1.401,1.401,1.401,6
ZKZ15,2015-08-28 11:00,28,1.413,1.413,1.413,1.413,1
ZKZ15,2015-08-28 11:30,28,1.415,1.417,1.415,1.415,11
ZKZ15,2015-08-28 12:00,28,1.415,1.415,1.415,1.415,2
ZKZ15,2015-08-31 11:00,31,1.418,1.418,1.418,1.418,5
ZKZ15,2015-08-31 11:30,31,1.424,1.424,1.424,1.424,1
ZKZ15,2015-08-31 13:00,31,1.429,1.429,1.429,1.429,1
ZKZ15,2015-08-31 14:00,31,1.425,1.425,1.425,1.425,1
ZKZ15,2015-09-01 10:30,1,1.408,1.412,1.408,1.412,2
ZKZ15,2015-09-01 11:00,1,1.406,1.406,1.406,1.406,1
ZKZ15,2015-09-01 12:00,1,1.402,1.402,1.402,1.402,1
ZKZ15,2015-09-01 12:30,1,1.405,1.405,1.405,1.405,1
ZKZ15,2015-09-01 13:00,1,1.407,1.41,1.407,1.41,7
ZKZ15,2015-09-02 10:00,2,1.405,1.405,1.405,1.405,1
ZKZ15,2015-09-02 12:30,2,1.41,1.41,1.41,1.41,18
ZKZ15,2015-09-02 13:00,2,1.41,1.41,1.41,1.41,9
ZKZ15,2015-09-03 09:00,3,1.434,1.435,1.434,1.435,2
ZKZ15,2015-09-03 09:30,3,1.433,1.433,1.433,1.433,4
ZKZ15,2015-09-03 10:30,3,1.416,1.416,1.416,1.416,1
ZKZ15,2015-09-04 09:30,4,1.424,1.424,1.424,1.424,1
ZKZ15,2015-09-04 11:00,4,1.415,1.415,1.415,1.415,1
ZKZ15,2015-09-04 13:00,4,1.415,1.415,1.415,1.415,10
ZKZ15,2015-09-04 13:30,4,1.415,1.415,1.415,1.415,4
ZKZ15,2015-09-08 08:00,8,1.431,1.437,1.431,1.437,5
ZKZ15,2015-09-08 08:30,8,1.439,1.439,1.439,1.439,1
ZKZ15,2015-09-08 09:00,8,1.435,1.435,1.43,1.43,8
ZKZ15,2015-09-08 10:00,8,1.429,1.429,1.429,1.429,5
ZKZ15,2015-09-08 11:00,8,1.43,1.43,1.43,1.43,4
ZKZ15,2015-09-08 13:00,8,1.428,1.428,1.428,1.428,5
ZKZ15,2015-09-09 09:00,9,1.447,1.447,1.447,1.447,1
ZKZ15,2015-09-09 12:00,9,1.43,1.43,1.43,1.43,10
ZKZ15,2015-09-09 13:00,9,1.426,1.428,1.426,1.426,7
ZKZ15,2015-09-10 10:00,10,1.445,1.445,1.445,1.445,2
ZKZ15,2015-09-10 13:00,10,1.438,1.438,1.434,1.438,14
ZKZ15,2015-09-11 11:00,11,1.467,1.482,1.455,1.455,6
ZKZ15,2015-09-11 12:30,11,1.438,1.438,1.438,1.438,1
ZKZ15,2015-09-11 13:00,11,1.45,1.45,1.45,1.45,1
ZKZ15,2015-09-13 21:00,14,1.48,1.48,1.48,1.48,1
ZKZ15,2015-09-14 09:00,14,1.465,1.465,1.465,1.465,1
ZKZ15,2015-09-14 09:30,14,1.473,1.473,1.473,1.473,2
ZKZ15,2015-09-14 12:30,14,1.473,1.479,1.473,1.479,3
ZKZ15,2015-09-15 07:30,15,1.472,1.475,1.471,1.472,17
ZKZ15,2015-09-15 08:30,15,1.476,1.476,1.476,1.476,6
ZKZ15,2015-09-15 09:30,15,1.477,1.477,1.477,1.477,3
ZKZ15,2015-09-15 10:00,15,1.471,1.471,1.471,1.471,6
ZKZ15,2015-09-15 11:00,15,1.475,1.475,1.475,1.475,7
ZKZ15,2015-09-15 11:30,15,1.473,1.473,1.473,1.473,53
ZKZ15,2015-09-15 12:00,15,1.473,1.473,1.473,1.473,2
ZKZ15,2015-09-15 12:30,15,1.475,1.475,1.475,1.475,12
ZKZ15,2015-09-15 13:00,15,1.475,1.475,1.475,1.475,6
ZKZ15,2015-09-16 09:00,16,1.473,1.473,1.473,1.473,2
ZKZ15,2015-09-16 09:30,16,1.483,1.483,1.483,1.483,1
ZKZ15,2015-09-16 10:30,16,1.478,1.478,1.478,1.478,14
ZKZ15,2015-09-16 11:00,16,1.471,1.471,1.471,1.471,1
ZKZ15,2015-09-16 11:30,16,1.477,1.477,1.477,1.477,13
ZKZ15,2015-09-16 12:00,16,1.477,1.477,1.477,1.477,13
ZKZ15,2015-09-16 12:30,16,1.477,1.477,1.477,1.477,6
ZKZ15,2015-09-16 13:30,16,1.477,1.477,1.477,1.477,5
ZKZ15,2015-09-16 14:30,16,1.478,1.478,1.478,1.478,2
ZKZ15,2015-09-17 08:30,17,1.476,1.476,1.471,1.471,17
ZKZ15,2015-09-17 09:30,17,1.473,1.474,1.473,1.474,6
ZKZ15,2015-09-17 10:00,17,1.471,1.471,1.471,1.471,2
ZKZ15,2015-09-17 12:00,17,1.474,1.474,1.474,1.474,8
ZKZ15,2015-09-18 10:00,18,1.48,1.484,1.48,1.484,9
ZKZ15,2015-09-18 10:30,18,1.481,1.483,1.481,1.483,4
ZKZ15,2015-09-18 12:00,18,1.484,1.485,1.484,1.485,4
ZKZ15,2015-09-18 12:30,18,1.485,1.485,1.485,1.485,4
ZKZ15,2015-09-18 13:00,18,1.485,1.485,1.485,1.485,9
ZKZ15,2015-09-18 13:30,18,1.489,1.489,1.489,1.489,1
ZKZ15,2015-09-21 08:30,21,1.497,1.497,1.497,1.497,1
ZKZ15,2015-09-21 09:00,21,1.502,1.507,1.502,1.507,4
ZKZ15,2015-09-21 09:30,21,1.513,1.513,1.513,1.513,5
ZKZ15,2015-09-21 10:30,21,1.505,1.505,1.505,1.505,4
ZKZ15,2015-09-21 12:00,21,1.505,1.505,1.505,1.505,5
ZKZ15,2015-09-21 12:30,21,1.505,1.505,1.504,1.504,6
ZKZ15,2015-09-21 13:00,21,1.503,1.503,1.503,1.503,6
ZKZ15,2015-09-21 13:30,21,1.506,1.507,1.506,1.507,2
ZKZ15,2015-09-22 08:30,22,1.489,1.489,1.489,1.489,2
ZKZ15,2015-09-22 10:00,22,1.498,1.499,1.498,1.499,7
ZKZ15,2015-09-22 12:00,22,1.5,1.5,1.499,1.499,17
ZKZ15,2015-09-22 12:30,22,1.498,1.498,1.497,1.497,8
ZKZ15,2015-09-22 13:00,22,1.5,1.5,1.496,1.496,13
ZKZ15,2015-09-23 09:30,23,1.499,1.503,1.499,1.503,52
ZKZ15,2015-09-23 10:00,23,1.5,1.5,1.5,1.5,47
ZKZ15,2015-09-23 10:30,23,1.498,1.498,1.498,1.498,5
ZKZ15,2015-09-23 13:00,23,1.482,1.482,1.48,1.48,3
ZKZ15,2015-09-24 09:30,24,1.463,1.463,1.462,1.462,25
ZKZ15,2015-09-24 10:00,24,1.45,1.45,1.448,1.448,63
ZKZ15,2015-09-24 10:30,24,1.448,1.448,1.446,1.446,2
ZKZ15,2015-09-24 11:00,24,1.446,1.446,1.446,1.446,10
ZKZ15,2015-09-24 13:00,24,1.45,1.451,1.45,1.451,11
ZKZ15,2015-09-24 14:30,24,1.456,1.456,1.456,1.456,1
ZKZ15,2015-09-25 08:00,25,1.475,1.475,1.475,1.475,1
ZKZ15,2015-09-25 09:00,25,1.476,1.476,1.476,1.476,2
ZKZ15,2015-09-25 10:30,25,1.472,1.472,1.472,1.472,2
ZKZ15,2015-09-25 11:30,25,1.469,1.469,1.464,1.464,9
ZKZ15,2015-09-25 13:00,25,1.475,1.476,1.475,1.475,23
ZKZ15,2015-09-28 12:00,28,1.468,1.468,1.468,1.468,2
ZKZ15,2015-09-28 12:30,28,1.474,1.474,1.474,1.474,1
ZKZ15,2015-09-28 13:00,28,1.478,1.478,1.478,1.478,1
ZKZ15,2015-09-29 09:00,29,1.476,1.476,1.475,1.475,15
ZKZ15,2015-09-29 09:30,29,1.476,1.476,1.476,1.476,15
ZKZ15,2015-09-29 11:00,29,1.47,1.47,1.47,1.47,21
ZKZ15,2015-09-29 12:00,29,1.469,1.47,1.469,1.47,39
ZKZ15,2015-09-29 13:00,29,1.479,1.479,1.474,1.474,18
ZKZ15,2015-09-29 15:30,29,1.474,1.474,1.474,1.474,3
ZKZ15,2015-09-30 08:30,30,1.493,1.495,1.493,1.495,4
ZKZ15,2015-09-30 09:00,30,1.495,1.495,1.495,1.495,5
ZKZ15,2015-09-30 11:00,30,1.48,1.482,1.48,1.48,20
ZKZ15,2015-09-30 12:30,30,1.479,1.479,1.479,1.479,10
ZKZ15,2015-09-30 13:00,30,1.485,1.485,1.481,1.485,33
ZKZ15,2015-10-01 08:30,1,1.515,1.515,1.515,1.515,1
ZKZ15,2015-10-01 09:00,1,1.505,1.505,1.505,1.505,1
ZKZ15,2015-10-01 09:30,1,1.514,1.514,1.514,1.514,2
ZKZ15,2015-10-01 10:00,1,1.507,1.507,1.507,1.507,1
ZKZ15,2015-10-01 11:30,1,1.502,1.504,1.502,1.504,2
ZKZ15,2015-10-01 12:00,1,1.505,1.505,1.505,1.505,2
ZKZ15,2015-10-01 13:00,1,1.51,1.51,1.51,1.51,3
ZKZ15,2015-10-02 08:30,2,1.497,1.497,1.497,1.497,2
ZKZ15,2015-10-02 09:00,2,1.505,1.505,1.505,1.505,1
ZKZ15,2015-10-02 09:30,2,1.517,1.517,1.517,1.517,1
ZKZ15,2015-10-02 10:30,2,1.513,1.513,1.512,1.512,2
ZKZ15,2015-10-02 13:00,2,1.516,1.516,1.516,1.516,1
ZKZ15,2015-10-05 08:00,5,1.525,1.535,1.525,1.535,2
ZKZ15,2015-10-05 09:00,5,1.533,1.543,1.533,1.543,7
ZKZ15,2015-10-05 09:30,5,1.534,1.543,1.534,1.543,5
ZKZ15,2015-10-05 13:30,5,1.55,1.55,1.55,1.55,1
ZKZ15,2015-10-05 14:00,5,1.547,1.547,1.547,1.547,5
ZKZ15,2015-10-06 09:00,6,1.567,1.57,1.567,1.568,23
ZKZ15,2015-10-06 09:30,6,1.57,1.57,1.57,1.57,2
ZKZ15,2015-10-06 11:00,6,1.575,1.575,1.575,1.575,1
ZKZ15,2015-10-06 12:00,6,1.571,1.571,1.57,1.57,3
ZKZ15,2015-10-06 13:00,6,1.57,1.57,1.57,1.57,3
ZKZ15,2015-10-07 09:00,7,1.57,1.57,1.56,1.56,22
ZKZ15,2015-10-07 09:30,7,1.543,1.543,1.531,1.534,11
ZKZ15,2015-10-07 10:00,7,1.54,1.54,1.54,1.54,5
ZKZ15,2015-10-07 13:00,7,1.549,1.552,1.543,1.543,4
ZKZ15,2015-10-07 15:30,7,1.543,1.543,1.543,1.543,3
ZKZ15,2015-10-08 09:00,8,1.53,1.53,1.528,1.528,20
ZKZ15,2015-10-08 11:30,8,1.53,1.53,1.53,1.53,2
ZKZ15,2015-10-08 13:00,8,1.53,1.535,1.53,1.535,3
ZKZ15,2015-10-09 09:00,9,1.53,1.53,1.53,1.53,20
ZKZ15,2015-10-09 09:30,9,1.537,1.537,1.537,1.537,2
ZKZ15,2015-10-09 12:30,9,1.523,1.523,1.52,1.52,26
ZKZ15,2015-10-09 13:00,9,1.52,1.52,1.513,1.513,6
ZKZ15,2015-10-09 13:30,9,1.526,1.526,1.526,1.526,2
ZKZ15,2015-10-12 11:00,12,1.505,1.505,1.504,1.504,10
ZKZ15,2015-10-12 13:00,12,1.496,1.496,1.496,1.496,1
ZKZ15,2015-10-12 13:30,12,1.495,1.495,1.495,1.495,4
ZKZ15,2015-10-12 14:30,12,1.498,1.499,1.498,1.499,11
ZKZ15,2015-10-12 15:00,12,1.499,1.506,1.499,1.506,44
ZKZ15,2015-10-13 09:00,13,1.509,1.509,1.507,1.507,3
ZKZ15,2015-10-13 09:30,13,1.508,1.508,1.508,1.508,3
ZKZ15,2015-10-13 10:00,13,1.508,1.508,1.508,1.508,1
ZKZ15,2015-10-13 10:30,13,1.507,1.507,1.507,1.507,3
ZKZ15,2015-10-13 11:00,13,1.508,1.509,1.508,1.509,65
ZKZ15,2015-10-13 11:30,13,1.511,1.511,1.511,1.511,1
ZKZ15,2015-10-13 12:00,13,1.515,1.515,1.515,1.515,1
ZKZ15,2015-10-13 13:00,13,1.515,1.517,1.512,1.512,8
ZKZ15,2015-10-13 13:30,13,1.514,1.514,1.514,1.514,1
ZKZ15,2015-10-13 14:30,13,1.514,1.514,1.514,1.514,1
ZKZ15,2015-10-13 15:00,13,1.515,1.515,1.515,1.515,7
ZKZ15,2015-10-14 08:30,14,1.524,1.524,1.518,1.518,35
ZKZ15,2015-10-14 09:00,14,1.518,1.518,1.518,1.518,1
ZKZ15,2015-10-14 11:00,14,1.514,1.514,1.514,1.514,1
ZKZ15,2015-10-14 13:00,14,1.51,1.51,1.51,1.51,4
ZKZ15,2015-10-14 13:30,14,1.51,1.51,1.508,1.508,24
ZKZ15,2015-10-15 09:00,15,1.5,1.5,1.5,1.5,4
ZKZ15,2015-10-15 10:00,15,1.5,1.5,1.5,1.5,1
ZKZ15,2015-10-15 12:00,15,1.5,1.5,1.5,1.5,1
ZKZ15,2015-10-15 12:30,15,1.5,1.5,1.5,1.5,17
ZKZ15,2015-10-15 13:00,15,1.502,1.505,1.501,1.505,6
ZKZ15,2015-10-15 15:00,15,1.502,1.502,1.502,1.502,5
ZKZ15,2015-10-15 15:30,15,1.502,1.503,1.502,1.502,9
ZKZ15,2015-10-15 19:00,16,1.495,1.495,1.495,1.495,1
ZKZ15,2015-10-15 19:30,16,1.5,1.5,1.5,1.5,1
ZKZ15,2015-10-15 22:30,16,1.503,1.505,1.503,1.505,6
ZKZ15,2015-10-16 06:00,16,1.509,1.509,1.509,1.509,10
ZKZ15,2015-10-16 10:00,16,1.5,1.5,1.5,1.5,7
ZKZ15,2015-10-16 10:30,16,1.503,1.503,1.503,1.503,1
ZKZ15,2015-10-16 12:00,16,1.503,1.504,1.503,1.504,6
ZKZ15,2015-10-16 12:30,16,1.504,1.504,1.504,1.504,1
ZKZ15,2015-10-19 05:00,19,1.49,1.49,1.49,1.49,1
ZKZ15,2015-10-19 08:00,19,1.487,1.487,1.487,1.487,4
ZKZ15,2015-10-19 09:00,19,1.503,1.503,1.498,1.498,2
ZKZ15,2015-10-19 10:00,19,1.496,1.5,1.496,1.498,13
ZKZ15,2015-10-19 13:00,19,1.504,1.504,1.504,1.504,2
ZKZ15,2015-10-19 14:30,19,1.494,1.494,1.494,1.494,1
ZKZ15,2015-10-19 15:00,19,1.494,1.497,1.494,1.497,6
ZKZ15,2015-10-19 15:30,19,1.493,1.493,1.493,1.493,3
ZKZ15,2015-10-20 08:00,20,1.514,1.514,1.51,1.51,5
ZKZ15,2015-10-20 08:30,20,1.51,1.515,1.507,1.515,17
ZKZ15,2015-10-20 09:00,20,1.51,1.51,1.51,1.51,5
ZKZ15,2015-10-20 11:30,20,1.515,1.518,1.515,1.518,2
ZKZ15,2015-10-20 12:00,20,1.51,1.51,1.51,1.51,2
ZKZ15,2015-10-20 12:30,20,1.515,1.516,1.515,1.516,3
ZKZ15,2015-10-20 13:00,20,1.515,1.518,1.515,1.515,7
ZKZ15,2015-10-20 13:30,20,1.519,1.519,1.519,1.519,1
ZKZ15,2015-10-20 14:00,20,1.515,1.515,1.515,1.515,6
ZKZ15,2015-10-20 15:30,20,1.517,1.519,1.517,1.519,10
ZKZ15,2015-10-21 08:30,21,1.516,1.523,1.515,1.523,11
ZKZ15,2015-10-21 09:00,21,1.522,1.522,1.522,1.522,1
ZKZ15,2015-10-21 09:30,21,1.524,1.534,1.524,1.53,9
ZKZ15,2015-10-21 12:30,21,1.533,1.533,1.533,1.533,1
ZKZ15,2015-10-21 13:00,21,1.527,1.53,1.525,1.53,4
ZKZ15,2015-10-21 15:00,21,1.529,1.531,1.529,1.531,14
ZKZ15,2015-10-22 08:00,22,1.545,1.551,1.543,1.543,8
ZKZ15,2015-10-22 08:30,22,1.545,1.545,1.545,1.545,11
ZKZ15,2015-10-22 09:00,22,1.545,1.549,1.54,1.54,25
ZKZ15,2015-10-22 09:30,22,1.54,1.54,1.538,1.54,44
ZKZ15,2015-10-22 10:00,22,1.539,1.541,1.539,1.541,3
ZKZ15,2015-10-22 10:30,22,1.537,1.54,1.53,1.54,13
ZKZ15,2015-10-22 11:00,22,1.54,1.544,1.54,1.544,10
ZKZ15,2015-10-22 12:00,22,1.553,1.553,1.545,1.545,32
ZKZ15,2015-10-22 13:00,22,1.545,1.545,1.528,1.53,62
ZKZ15,2015-10-22 13:30,22,1.53,1.53,1.53,1.53,5
ZKZ15,2015-10-22 14:30,22,1.531,1.532,1.531,1.532,6
ZKZ15,2015-10-22 17:00,23,1.545,1.545,1.545,1.545,18
ZKZ15,2015-10-23 00:00,23,1.538,1.538,1.538,1.538,2
ZKZ15,2015-10-23 08:30,23,1.532,1.532,1.53,1.53,9
ZKZ15,2015-10-23 09:00,23,1.531,1.532,1.531,1.532,5
ZKZ15,2015-10-23 09:30,23,1.532,1.539,1.532,1.539,21
ZKZ15,2015-10-23 10:00,23,1.539,1.541,1.539,1.541,2
ZKZ15,2015-10-23 10:30,23,1.542,1.547,1.542,1.547,11
ZKZ15,2015-10-23 11:30,23,1.555,1.555,1.555,1.555,2
ZKZ15,2015-10-23 12:00,23,1.56,1.56,1.541,1.545,56
ZKZ15,2015-10-23 12:30,23,1.55,1.55,1.55,1.55,5
ZKZ15,2015-10-23 13:00,23,1.56,1.56,1.557,1.557,6
ZKZ15,2015-10-23 14:00,23,1.559,1.562,1.559,1.562,4
ZKZ15,2015-10-26 08:30,26,1.57,1.587,1.57,1.587,53
ZKZ15,2015-10-26 09:00,26,1.585,1.585,1.573,1.573,65
ZKZ15,2015-10-26 09:30,26,1.584,1.584,1.584,1.584,5
ZKZ15,2015-10-26 10:00,26,1.584,1.584,1.574,1.574,2
ZKZ15,2015-10-26 13:00,26,1.578,1.578,1.575,1.575,3
ZKZ15,2015-10-26 13:30,26,1.573,1.573,1.573,1.573,5
ZKZ15,2015-10-26 14:00,26,1.57,1.57,1.568,1.568,10
ZKZ15,2015-10-27 09:00,27,1.579,1.579,1.557,1.561,47
ZKZ15,2015-10-27 09:30,27,1.562,1.578,1.562,1.578,9
ZKZ15,2015-10-27 10:00,27,1.578,1.578,1.575,1.575,13
ZKZ15,2015-10-27 11:00,27,1.561,1.561,1.561,1.561,12
ZKZ15,2015-10-27 12:00,27,1.556,1.562,1.556,1.562,15
ZKZ15,2015-10-27 13:00,27,1.558,1.562,1.551,1.562,23
ZKZ15,2015-10-27 14:00,27,1.549,1.549,1.549,1.549,5
ZKZ15,2015-10-27 14:30,27,1.555,1.555,1.555,1.555,1
ZKZ15,2015-10-27 15:30,27,1.555,1.555,1.555,1.555,1
ZKZ15,2015-10-28 08:30,28,1.545,1.55,1.545,1.547,16
ZKZ15,2015-10-28 09:00,28,1.551,1.551,1.55,1.55,4
ZKZ15,2015-10-28 09:30,28,1.562,1.58,1.562,1.572,80
ZKZ15,2015-10-28 10:00,28,1.573,1.579,1.567,1.579,9
ZKZ15,2015-10-28 10:30,28,1.579,1.58,1.579,1.58,6
ZKZ15,2015-10-28 11:00,28,1.575,1.575,1.575,1.575,3
ZKZ15,2015-10-28 11:30,28,1.58,1.58,1.58,1.58,1
ZKZ15,2015-10-28 12:00,28,1.57,1.57,1.57,1.57,20
ZKZ15,2015-10-28 13:00,28,1.579,1.58,1.569,1.57,43
ZKZ15,2015-10-28 13:30,28,1.569,1.569,1.565,1.565,10
ZKZ15,2015-10-29 09:00,29,1.57,1.582,1.57,1.58,12
ZKZ15,2015-10-29 09:30,29,1.58,1.585,1.58,1.585,21
ZKZ15,2015-10-29 10:00,29,1.585,1.587,1.585,1.587,16
ZKZ15,2015-10-29 10:30,29,1.585,1.585,1.585,1.585,1
ZKZ15,2015-10-29 11:00,29,1.585,1.585,1.58,1.58,7
ZKZ15,2015-10-29 11:30,29,1.569,1.58,1.569,1.579,38
ZKZ15,2015-10-29 12:00,29,1.581,1.581,1.581,1.581,1
ZKZ15,2015-10-29 13:00,29,1.57,1.578,1.57,1.577,25
ZKZ15,2015-10-29 13:30,29,1.577,1.577,1.577,1.577,2
ZKZ15,2015-10-29 14:00,29,1.574,1.574,1.565,1.567,10
ZKZ15,2015-10-29 14:30,29,1.578,1.578,1.571,1.571,3
ZKZ15,2015-10-30 08:30,30,1.589,1.589,1.584,1.584,4
ZKZ15,2015-10-30 09:00,30,1.588,1.588,1.588,1.588,1
ZKZ15,2015-10-30 09:30,30,1.59,1.59,1.584,1.584,44
ZKZ15,2015-10-30 10:30,30,1.585,1.587,1.585,1.587,7
ZKZ15,2015-10-30 11:00,30,1.587,1.589,1.584,1.584,5
ZKZ15,2015-10-30 11:30,30,1.584,1.584,1.584,1.584,1
ZKZ15,2015-10-30 13:00,30,1.575,1.58,1.575,1.58,9
ZKZ15,2015-10-30 13:30,30,1.575,1.577,1.575,1.577,6
ZKZ15,2015-11-02 08:30,2,1.561,1.573,1.56,1.573,43
ZKZ15,2015-11-02 09:00,2,1.559,1.561,1.556,1.556,33
ZKZ15,2015-11-02 09:30,2,1.556,1.556,1.556,1.556,5
ZKZ15,2015-11-02 10:30,2,1.562,1.562,1.556,1.556,5
ZKZ15,2015-11-02 11:00,2,1.561,1.561,1.561,1.561,1
ZKZ15,2015-11-02 11:30,2,1.564,1.564,1.564,1.564,2
ZKZ15,2015-11-02 12:00,2,1.564,1.564,1.564,1.564,1
ZKZ15,2015-11-02 13:00,2,1.558,1.561,1.557,1.557,21
ZKZ15,2015-11-02 13:30,2,1.557,1.557,1.542,1.542,13
ZKZ15,2015-11-02 14:00,2,1.541,1.541,1.54,1.54,11
ZKZ15,2015-11-02 14:30,2,1.538,1.538,1.538,1.538,10
ZKZ15,2015-11-03 04:00,3,1.54,1.54,1.54,1.54,1
ZKZ15,2015-11-03 08:00,3,1.558,1.558,1.535,1.535,22
ZKZ15,2015-11-03 08:30,3,1.543,1.543,1.525,1.525,39
ZKZ15,2015-11-03 09:00,3,1.523,1.54,1.523,1.54,96
ZKZ15,2015-11-03 09:30,3,1.542,1.548,1.539,1.548,5
ZKZ15,2015-11-03 10:00,3,1.548,1.551,1.535,1.535,43
ZKZ15,2015-11-03 10:30,3,1.535,1.535,1.535,1.535,62
ZKZ15,2015-11-03 11:00,3,1.535,1.535,1.535,1.535,37
ZKZ15,2015-11-03 11:30,3,1.535,1.536,1.535,1.536,6
ZKZ15,2015-11-03 13:00,3,1.538,1.538,1.531,1.535,51
ZKZ15,2015-11-03 14:00,3,1.535,1.535,1.535,1.535,2
ZKZ15,2015-11-04 08:00,4,1.531,1.531,1.53,1.53,2
ZKZ15,2015-11-04 08:30,4,1.53,1.53,1.519,1.52,13
ZKZ15,2015-11-04 09:00,4,1.53,1.53,1.521,1.523,16
ZKZ15,2015-11-04 09:30,4,1.52,1.52,1.51,1.512,64
ZKZ15,2015-11-04 10:00,4,1.512,1.513,1.511,1.511,15
ZKZ15,2015-11-04 10:30,4,1.51,1.51,1.51,1.51,2
ZKZ15,2015-11-04 11:00,4,1.515,1.515,1.515,1.515,4
ZKZ15,2015-11-04 11:30,4,1.512,1.512,1.51,1.51,9
ZKZ15,2015-11-04 12:00,4,1.506,1.507,1.501,1.501,31
ZKZ15,2015-11-04 12:30,4,1.508,1.508,1.503,1.505,38
ZKZ15,2015-11-04 13:00,4,1.496,1.496,1.479,1.479,17
ZKZ15,2015-11-04 13:30,4,1.493,1.499,1.49,1.49,19
ZKZ15,2015-11-04 14:00,4,1.491,1.491,1.49,1.49,27
ZKZ15,2015-11-04 15:30,4,1.498,1.498,1.498,1.498,2
ZKZ15,2015-11-05 08:30,5,1.487,1.5,1.487,1.5,8
ZKZ15,2015-11-05 09:00,5,1.491,1.494,1.491,1.494,29
ZKZ15,2015-11-05 10:00,5,1.499,1.5,1.499,1.5,8
ZKZ15,2015-11-05 10:30,5,1.5,1.5,1.5,1.5,20
ZKZ15,2015-11-05 11:30,5,1.51,1.51,1.5,1.51,14
ZKZ15,2015-11-05 12:00,5,1.515,1.533,1.515,1.533,9
ZKZ15,2015-11-05 12:30,5,1.515,1.52,1.508,1.508,29
ZKZ15,2015-11-05 13:00,5,1.509,1.51,1.501,1.505,39
ZKZ15,2015-11-06 08:30,6,1.493,1.51,1.493,1.51,28
ZKZ15,2015-11-06 09:00,6,1.506,1.506,1.495,1.495,10
ZKZ15,2015-11-06 09:30,6,1.5,1.502,1.5,1.502,10
ZKZ15,2015-11-06 11:00,6,1.515,1.515,1.515,1.515,1
ZKZ15,2015-11-06 11:30,6,1.515,1.515,1.515,1.515,1
ZKZ15,2015-11-06 12:30,6,1.519,1.519,1.519,1.519,3
ZKZ15,2015-11-06 13:00,6,1.52,1.523,1.51,1.523,18
ZKZ15,2015-11-06 14:00,6,1.52,1.52,1.52,1.52,20
ZKZ15,2015-11-06 15:00,6,1.523,1.523,1.523,1.523,4
ZKZ15,2015-11-08 19:30,9,1.52,1.52,1.52,1.52,1
ZKZ15,2015-11-09 08:30,9,1.521,1.521,1.519,1.519,9
ZKZ15,2015-11-09 09:00,9,1.517,1.517,1.512,1.512,10
ZKZ15,2015-11-09 10:00,9,1.516,1.516,1.516,1.516,1
ZKZ15,2015-11-09 10:30,9,1.515,1.515,1.512,1.513,4
ZKZ15,2015-11-09 11:00,9,1.515,1.515,1.512,1.512,5
ZKZ15,2015-11-09 12:30,9,1.512,1.512,1.512,1.512,5
ZKZ15,2015-11-09 13:00,9,1.512,1.513,1.504,1.51,39
ZKZ15,2015-11-09 15:30,9,1.518,1.518,1.518,1.518,3
ZKZ15,2015-11-09 20:30,10,1.51,1.51,1.51,1.51,1
ZKZ15,2015-11-10 08:00,10,1.5,1.5,1.5,1.5,3
ZKZ15,2015-11-10 08:30,10,1.512,1.512,1.512,1.512,1
ZKZ15,2015-11-10 09:00,10,1.505,1.505,1.501,1.501,7
ZKZ15,2015-11-10 09:30,10,1.505,1.505,1.505,1.505,1
ZKZ15,2015-11-10 10:00,10,1.501,1.501,1.496,1.496,14
ZKZ15,2015-11-10 11:30,10,1.489,1.489,1.489,1.489,3
ZKZ15,2015-11-10 12:00,10,1.486,1.486,1.483,1.485,25
ZKZ15,2015-11-10 12:30,10,1.483,1.483,1.483,1.483,1
ZKZ15,2015-11-10 13:00,10,1.491,1.495,1.488,1.494,18
ZKZ15,2015-11-11 08:00,11,1.496,1.496,1.496,1.496,2
ZKZ15,2015-11-11 09:00,11,1.495,1.495,1.495,1.495,13
ZKZ15,2015-11-11 09:30,11,1.5,1.507,1.5,1.507,9
ZKZ15,2015-11-11 10:00,11,1.5,1.502,1.496,1.5,15
ZKZ15,2015-11-11 10:30,11,1.495,1.498,1.493,1.495,11
ZKZ15,2015-11-11 11:00,11,1.499,1.5,1.499,1.5,2
ZKZ15,2015-11-11 12:00,11,1.499,1.499,1.499,1.499,2
ZKZ15,2015-11-11 12:30,11,1.498,1.498,1.498,1.498,4
ZKZ15,2015-11-11 13:00,11,1.496,1.496,1.492,1.493,12
ZKZ15,2015-11-12 07:00,12,1.488,1.488,1.488,1.488,1
ZKZ15,2015-11-12 08:00,12,1.489,1.49,1.489,1.49,2
ZKZ15,2015-11-12 08:30,12,1.49,1.491,1.477,1.479,10
ZKZ15,2015-11-12 09:00,12,1.48,1.48,1.48,1.48,5
ZKZ15,2015-11-12 09:30,12,1.486,1.495,1.484,1.495,24
ZKZ15,2015-11-12 10:00,12,1.485,1.5,1.483,1.488,171
ZKZ15,2015-11-12 10:30,12,1.489,1.492,1.482,1.482,12
ZKZ15,2015-11-12 11:00,12,1.483,1.487,1.483,1.487,6
ZKZ15,2015-11-12 11:30,12,1.484,1.484,1.484,1.484,1
ZKZ15,2015-11-12 12:00,12,1.484,1.484,1.484,1.484,2
ZKZ15,2015-11-12 12:30,12,1.49,1.49,1.49,1.49,5
ZKZ15,2015-11-12 13:00,12,1.489,1.489,1.487,1.487,17
ZKZ15,2015-11-12 13:30,12,1.487,1.487,1.487,1.487,1
ZKZ15,2015-11-12 14:00,12,1.489,1.49,1.487,1.49,8
ZKZ15,2015-11-12 15:00,12,1.488,1.488,1.487,1.487,5
ZKZ15,2015-11-12 15:30,12,1.487,1.487,1.487,1.487,11
ZKZ15,2015-11-13 08:30,13,1.48,1.48,1.48,1.48,1
ZKZ15,2015-11-13 09:00,13,1.48,1.484,1.476,1.476,20
ZKZ15,2015-11-13 09:30,13,1.48,1.48,1.48,1.48,2
ZKZ15,2015-11-13 10:00,13,1.484,1.484,1.476,1.476,5
ZKZ15,2015-11-13 10:30,13,1.48,1.48,1.475,1.48,4
ZKZ15,2015-11-13 11:00,13,1.478,1.478,1.475,1.475,2
ZKZ15,2015-11-13 11:30,13,1.475,1.48,1.475,1.48,9
ZKZ15,2015-11-13 12:00,13,1.484,1.485,1.484,1.485,9
ZKZ15,2015-11-13 12:30,13,1.477,1.477,1.473,1.474,3
ZKZ15,2015-11-13 13:00,13,1.473,1.475,1.43,1.463,36
ZKZ15,2015-11-13 13:30,13,1.464,1.464,1.464,1.464,1
ZKZ15,2015-11-13 15:00,13,1.461,1.461,1.461,1.461,5
ZKZ15,2015-11-15 17:00,16,1.437,1.437,1.437,1.437,1
ZKZ15,2015-11-16 08:00,16,1.459,1.465,1.459,1.465,44
ZKZ15,2015-11-16 08:30,16,1.465,1.465,1.465,1.465,4
ZKZ15,2015-11-16 09:00,16,1.46,1.461,1.46,1.461,21
ZKZ15,2015-11-16 09:30,16,1.463,1.463,1.463,1.463,2
ZKZ15,2015-11-16 10:30,16,1.471,1.471,1.463,1.463,8
ZKZ15,2015-11-16 11:00,16,1.463,1.463,1.463,1.463,3
ZKZ15,2015-11-16 11:30,16,1.463,1.463,1.463,1.463,1
ZKZ15,2015-11-16 12:00,16,1.463,1.463,1.463,1.463,14
ZKZ15,2015-11-16 13:00,16,1.465,1.465,1.463,1.463,6
ZKZ15,2015-11-16 13:30,16,1.464,1.464,1.464,1.464,2
ZKZ15,2015-11-16 15:00,16,1.465,1.465,1.465,1.465,37
ZKZ15,2015-11-16 15:30,16,1.466,1.472,1.466,1.472,22
ZKZ15,2015-11-17 08:30,17,1.47,1.47,1.46,1.46,23
ZKZ15,2015-11-17 09:00,17,1.461,1.461,1.461,1.461,25
ZKZ15,2015-11-17 09:30,17,1.461,1.463,1.46,1.461,55
ZKZ15,2015-11-17 10:00,17,1.466,1.467,1.462,1.462,8
ZKZ15,2015-11-17 10:30,17,1.463,1.465,1.463,1.463,28
ZKZ15,2015-11-17 11:00,17,1.463,1.467,1.463,1.467,8
ZKZ15,2015-11-17 11:30,17,1.46,1.46,1.46,1.46,26
ZKZ15,2015-11-17 12:30,17,1.461,1.461,1.461,1.461,1
ZKZ15,2015-11-17 13:00,17,1.459,1.462,1.459,1.462,4
ZKZ15,2015-11-17 13:30,17,1.46,1.46,1.46,1.46,1
ZKZ15,2015-11-17 14:30,17,1.46,1.46,1.459,1.459,33
ZKZ15,2015-11-17 15:00,17,1.459,1.459,1.459,1.459,1
ZKZ15,2015-11-17 15:30,17,1.459,1.459,1.459,1.459,7
ZKZ15,2015-11-18 08:00,18,1.465,1.465,1.465,1.465,16
ZKZ15,2015-11-18 08:30,18,1.463,1.463,1.463,1.463,30
ZKZ15,2015-11-18 09:00,18,1.461,1.461,1.459,1.459,19
ZKZ15,2015-11-18 09:30,18,1.451,1.452,1.441,1.447,58
ZKZ15,2015-11-18 10:00,18,1.444,1.445,1.444,1.445,6
ZKZ15,2015-11-18 10:30,18,1.447,1.451,1.445,1.447,36
ZKZ15,2015-11-18 11:00,18,1.447,1.447,1.443,1.443,13
ZKZ15,2015-11-18 11:30,18,1.446,1.446,1.443,1.443,3
ZKZ15,2015-11-18 13:00,18,1.448,1.451,1.448,1.451,7
ZKZ15,2015-11-18 13:30,18,1.452,1.452,1.452,1.452,7
ZKZ15,2015-11-18 15:00,18,1.446,1.446,1.446,1.446,57
ZKZ15,2015-11-19 07:30,19,1.446,1.448,1.446,1.448,9
ZKZ15,2015-11-19 08:00,19,1.455,1.457,1.455,1.457,19
ZKZ15,2015-11-19 08:30,19,1.457,1.474,1.457,1.474,78
ZKZ15,2015-11-19 09:00,19,1.482,1.482,1.467,1.475,15
ZKZ15,2015-11-19 09:30,19,1.468,1.474,1.468,1.474,7
ZKZ15,2015-11-19 10:00,19,1.467,1.468,1.467,1.468,18
ZKZ15,2015-11-19 10:30,19,1.468,1.47,1.468,1.468,36
ZKZ15,2015-11-19 11:00,19,1.468,1.471,1.468,1.471,11
ZKZ15,2015-11-19 11:30,19,1.477,1.478,1.47,1.478,4
ZKZ15,2015-11-19 12:00,19,1.478,1.478,1.478,1.478,6
ZKZ15,2015-11-19 12:30,19,1.478,1.478,1.478,1.478,3
ZKZ15,2015-11-19 13:00,19,1.478,1.483,1.476,1.476,20
ZKZ15,2015-11-19 13:30,19,1.477,1.477,1.477,1.477,2
ZKZ15,2015-11-19 14:00,19,1.483,1.486,1.483,1.486,7
ZKZ15,2015-11-19 15:30,19,1.485,1.485,1.485,1.485,1
ZKZ15,2015-11-19 18:30,20,1.492,1.492,1.492,1.492,3
ZKZ15,2015-11-19 20:00,20,1.495,1.499,1.495,1.499,11
ZKZ15,2015-11-20 06:00,20,1.495,1.512,1.495,1.506,25
ZKZ15,2015-11-20 08:00,20,1.498,1.499,1.486,1.493,11
ZKZ15,2015-11-20 08:30,20,1.487,1.503,1.487,1.5,92
ZKZ15,2015-11-20 09:00,20,1.498,1.498,1.498,1.498,3
ZKZ15,2015-11-20 09:30,20,1.504,1.505,1.502,1.505,6
ZKZ15,2015-11-20 10:30,20,1.498,1.498,1.498,1.498,1
ZKZ15,2015-11-20 11:00,20,1.5,1.5,1.495,1.495,9
ZKZ15,2015-11-20 11:30,20,1.495,1.495,1.495,1.495,6
ZKZ15,2015-11-20 13:00,20,1.502,1.503,1.5,1.5,11
ZKZ15,2015-11-23 09:00,23,1.496,1.497,1.491,1.497,8
ZKZ15,2015-11-23 09:30,23,1.497,1.497,1.497,1.497,1
ZKZ15,2015-11-23 10:00,23,1.505,1.505,1.505,1.505,2
ZKZ15,2015-11-23 10:30,23,1.5,1.502,1.5,1.502,5
ZKZ15,2015-11-23 11:30,23,1.493,1.493,1.493,1.493,1
ZKZ15,2015-11-23 13:00,23,1.493,1.495,1.488,1.488,10
ZKZ15,2015-11-23 13:30,23,1.493,1.493,1.493,1.493,1
ZKZ15,2015-11-24 09:30,24,1.506,1.506,1.506,1.506,3
ZKZ15,2015-11-24 10:00,24,1.508,1.508,1.508,1.508,1
ZKZ15,2015-11-24 10:30,24,1.511,1.511,1.511,1.511,8
ZKZ15,2015-11-24 11:00,24,1.51,1.51,1.51,1.51,2
ZKZ15,2015-11-24 11:30,24,1.499,1.499,1.499,1.499,1
ZKZ15,2015-11-24 13:00,24,1.501,1.507,1.501,1.504,41
ZKZ15,2015-11-25 08:30,25,1.505,1.512,1.505,1.512,3
ZKZ15,2015-11-25 09:00,25,1.51,1.51,1.508,1.509,16
ZKZ15,2015-11-25 09:30,25,1.5,1.5,1.48,1.489,37
ZKZ15,2015-11-25 10:00,25,1.484,1.484,1.48,1.48,10
ZKZ15,2015-11-25 11:00,25,1.475,1.475,1.475,1.475,1
ZKZ15,2015-11-25 12:00,25,1.478,1.478,1.478,1.478,16
ZKZ15,2015-11-25 13:00,25,1.485,1.485,1.485,1.485,14
ZKZ15,2015-11-27 08:30,27,1.488,1.488,1.488,1.488,2
ZKZ15,2015-11-27 09:00,27,1.485,1.485,1.485,1.485,2
ZKZ15,2015-11-27 10:00,27,1.485,1.485,1.485,1.485,8
ZKZ15,2015-11-27 10:30,27,1.48,1.48,1.48,1.48,5
ZKZ15,2015-11-27 11:00,27,1.471,1.471,1.471,1.471,5
ZKZ15,2015-11-30 08:30,30,1.48,1.485,1.48,1.485,11
ZKZ15,2015-11-30 09:00,30,1.485,1.485,1.485,1.485,9
ZKZ15,2015-11-30 09:30,30,1.485,1.485,1.485,1.485,25
ZKZ15,2015-11-30 10:00,30,1.483,1.486,1.483,1.486,30
ZKZ15,2015-11-30 11:00,30,1.49,1.49,1.49,1.49,2
ZKZ15,2015-11-30 14:30,30,1.504,1.504,1.504,1.504,1
ZKZ15,2015-11-30 15:00,30,1.504,1.504,1.504,1.504,5
ZKZ15,2015-12-01 09:00,1,1.531,1.531,1.52,1.52,5
ZKZ15,2015-12-01 10:00,1,1.52,1.52,1.52,1.52,1
ZKZ15,2015-12-01 11:00,1,1.533,1.533,1.52,1.52,9
ZKZ15,2015-12-01 12:00,1,1.516,1.516,1.515,1.515,18
ZKZ15,2015-12-01 12:30,1,1.515,1.518,1.515,1.518,34
ZKZ15,2015-12-01 13:00,1,1.518,1.52,1.515,1.517,19
ZKZ15,2015-12-01 13:30,1,1.514,1.514,1.508,1.508,30
ZKZ15,2015-12-02 09:00,2,1.517,1.517,1.517,1.517,1
ZKZ15,2015-12-02 09:30,2,1.51,1.51,1.495,1.497,40
ZKZ15,2015-12-02 10:30,2,1.495,1.495,1.495,1.495,5
ZKZ15,2015-12-02 14:00,2,1.5,1.5,1.5,1.5,5
ZKZ15,2015-12-02 14:30,2,1.495,1.495,1.495,1.495,2