ZKZ17,2017-02-15 13:00,15,1.52,1.52,1.52,1.52,10
ZKZ17,2017-02-16 13:00,16,1.51,1.51,1.51,1.51,10
ZKZ17,2017-05-17 09:30,17,1.475,1.475,1.475,1.475,1
ZKZ17,2017-05-19 12:00,19,1.483,1.485,1.483,1.485,14
ZKZ17,2017-05-25 13:00,25,1.48,1.48,1.48,1.48,1
ZKZ17,2017-06-02 12:00,2,1.515,1.515,1.515,1.515,1
ZKZ17,2017-06-07 13:00,7,1.52,1.52,1.52,1.52,25
ZKZ17,2017-06-07 14:30,7,1.52,1.52,1.52,1.52,5
ZKZ17,2017-06-07 15:00,7,1.52,1.52,1.52,1.52,10
ZKZ17,2017-06-08 10:00,8,1.529,1.529,1.529,1.529,2
ZKZ17,2017-06-29 09:00,29,1.463,1.463,1.463,1.463,1
ZKZ17,2017-06-29 13:00,29,1.458,1.458,1.458,1.458,1
ZKZ17,2017-07-06 13:00,6,1.483,1.483,1.483,1.483,18
ZKZ17,2017-07-10 09:00,10,1.515,1.515,1.515,1.515,1
ZKZ17,2017-07-26 13:00,26,1.497,1.497,1.497,1.497,2
ZKZ17,2017-08-04 11:00,4,1.5,1.5,1.5,1.5,8
ZKZ17,2017-08-10 10:00,10,1.495,1.495,1.495,1.495,1
ZKZ17,2017-08-16 09:30,16,1.465,1.465,1.465,1.465,1
ZKZ17,2017-08-16 10:00,16,1.444,1.444,1.444,1.444,3
ZKZ17,2017-08-17 11:00,17,1.435,1.435,1.435,1.435,1
ZKZ17,2017-08-24 10:00,24,1.405,1.405,1.402,1.402,2
ZKZ17,2017-08-24 11:30,24,1.403,1.403,1.403,1.403,7
ZKZ17,2017-08-24 12:00,24,1.403,1.403,1.403,1.403,44
ZKZ17,2017-08-25 09:30,25,1.4,1.4,1.4,1.4,18
ZKZ17,2017-08-25 13:00,25,1.4,1.4,1.4,1.4,1
ZKZ17,2017-08-29 13:30,29,1.39,1.39,1.39,1.39,1
ZKZ17,2017-08-30 10:30,30,1.38,1.38,1.38,1.38,1
ZKZ17,2017-08-30 12:00,30,1.38,1.38,1.38,1.38,2
ZKZ17,2017-08-30 13:00,30,1.38,1.385,1.38,1.385,4
ZKZ17,2017-08-31 10:00,31,1.395,1.395,1.395,1.395,3
ZKZ17,2017-08-31 11:00,31,1.4,1.4,1.4,1.4,4
ZKZ17,2017-08-31 12:30,31,1.405,1.415,1.405,1.415,8
ZKZ17,2017-08-31 13:00,31,1.415,1.415,1.415,1.415,1
ZKZ17,2017-09-05 07:30,5,1.435,1.435,1.435,1.435,1
ZKZ17,2017-09-05 09:00,5,1.436,1.436,1.436,1.436,1
ZKZ17,2017-09-06 10:00,6,1.446,1.446,1.446,1.446,11
ZKZ17,2017-09-08 10:00,8,1.45,1.45,1.45,1.45,1
ZKZ17,2017-09-11 12:30,11,1.465,1.465,1.465,1.465,1
ZKZ17,2017-09-12 09:00,12,1.465,1.465,1.465,1.465,18
ZKZ17,2017-09-12 12:30,12,1.465,1.465,1.465,1.465,18
ZKZ17,2017-09-13 03:00,13,1.484,1.495,1.484,1.495,2
ZKZ17,2017-09-13 03:30,13,1.51,1.51,1.51,1.51,3
ZKZ17,2017-09-13 04:00,13,1.51,1.51,1.51,1.51,7
ZKZ17,2017-09-13 07:30,13,1.495,1.495,1.495,1.495,5
ZKZ17,2017-09-13 08:30,13,1.465,1.47,1.465,1.47,8
ZKZ17,2017-09-13 09:00,13,1.465,1.465,1.465,1.465,18
ZKZ17,2017-09-13 09:30,13,1.473,1.473,1.473,1.473,1
ZKZ17,2017-09-13 13:00,13,1.474,1.474,1.474,1.474,1
ZKZ17,2017-09-14 13:00,14,1.467,1.467,1.467,1.467,1
ZKZ17,2017-09-15 08:00,15,1.475,1.475,1.47,1.47,2
ZKZ17,2017-09-19 09:30,19,1.465,1.465,1.465,1.465,1
ZKZ17,2017-09-20 08:30,20,1.467,1.467,1.463,1.466,25
ZKZ17,2017-09-20 09:00,20,1.465,1.466,1.465,1.466,6
ZKZ17,2017-09-20 09:30,20,1.47,1.47,1.467,1.47,8
ZKZ17,2017-09-20 10:30,20,1.46,1.46,1.46,1.46,1
ZKZ17,2017-09-20 11:30,20,1.464,1.465,1.464,1.465,28
ZKZ17,2017-09-20 15:00,20,1.455,1.455,1.455,1.455,1
ZKZ17,2017-09-21 08:00,21,1.45,1.45,1.45,1.45,1
ZKZ17,2017-09-21 12:00,21,1.442,1.442,1.442,1.442,2
ZKZ17,2017-09-21 12:30,21,1.442,1.442,1.442,1.442,4
ZKZ17,2017-09-21 13:00,21,1.442,1.453,1.442,1.446,14
ZKZ17,2017-09-21 13:30,21,1.447,1.455,1.447,1.455,2
ZKZ17,2017-09-21 14:00,21,1.454,1.454,1.454,1.454,2
ZKZ17,2017-09-21 14:30,21,1.455,1.455,1.455,1.455,2
ZKZ17,2017-09-21 15:00,21,1.455,1.458,1.455,1.458,2
ZKZ17,2017-09-22 07:00,22,1.46,1.475,1.46,1.475,3
ZKZ17,2017-09-22 13:00,22,1.462,1.462,1.462,1.462,20
ZKZ17,2017-09-25 13:00,25,1.465,1.468,1.465,1.468,3
ZKZ17,2017-09-26 06:30,26,1.48,1.495,1.48,1.495,3
ZKZ17,2017-09-26 07:00,26,1.475,1.475,1.475,1.475,1
ZKZ17,2017-09-26 09:30,26,1.47,1.47,1.47,1.47,1
ZKZ17,2017-09-26 11:00,26,1.465,1.465,1.465,1.465,1
ZKZ17,2017-09-26 12:30,26,1.462,1.462,1.462,1.462,19
ZKZ17,2017-09-26 13:00,26,1.46,1.46,1.46,1.46,5
ZKZ17,2017-09-27 04:30,27,1.45,1.45,1.435,1.435,2
ZKZ17,2017-09-27 09:30,27,1.465,1.475,1.46,1.463,5
ZKZ17,2017-09-27 12:30,27,1.45,1.45,1.447,1.447,2
ZKZ17,2017-09-27 13:00,27,1.461,1.461,1.461,1.461,1
ZKZ17,2017-09-27 17:30,28,1.475,1.475,1.475,1.475,1
ZKZ17,2017-09-28 09:00,28,1.46,1.46,1.46,1.46,1
ZKZ17,2017-09-29 08:30,29,1.47,1.47,1.47,1.47,1
ZKZ17,2017-09-29 13:00,29,1.46,1.46,1.46,1.46,5
ZKZ17,2017-10-02 09:30,2,1.456,1.456,1.456,1.456,1
ZKZ17,2017-10-02 11:00,2,1.452,1.452,1.452,1.452,15
ZKZ17,2017-10-02 13:00,2,1.447,1.447,1.447,1.447,1
ZKZ17,2017-10-03 12:00,3,1.442,1.442,1.442,1.442,20
ZKZ17,2017-10-03 13:00,3,1.435,1.435,1.435,1.435,2
ZKZ17,2017-10-03 13:30,3,1.434,1.434,1.434,1.434,5
ZKZ17,2017-10-03 14:30,3,1.434,1.434,1.434,1.434,17
ZKZ17,2017-10-04 09:00,4,1.431,1.431,1.431,1.431,8
ZKZ17,2017-10-04 09:30,4,1.428,1.428,1.412,1.412,54
ZKZ17,2017-10-04 12:30,4,1.418,1.418,1.418,1.418,14
ZKZ17,2017-10-04 13:00,4,1.417,1.417,1.417,1.417,2
ZKZ17,2017-10-05 09:00,5,1.43,1.43,1.43,1.43,2
ZKZ17,2017-10-05 13:00,5,1.422,1.422,1.422,1.422,1
ZKZ17,2017-10-06 09:00,6,1.416,1.416,1.415,1.415,9
ZKZ17,2017-10-06 10:00,6,1.408,1.408,1.408,1.408,1
ZKZ17,2017-10-06 10:30,6,1.413,1.413,1.413,1.413,2
ZKZ17,2017-10-06 11:00,6,1.413,1.413,1.413,1.413,1
ZKZ17,2017-10-06 12:00,6,1.41,1.412,1.41,1.412,2
ZKZ17,2017-10-06 12:30,6,1.41,1.41,1.41,1.41,18
ZKZ17,2017-10-06 13:00,6,1.411,1.411,1.407,1.41,7
ZKZ17,2017-10-06 13:30,6,1.412,1.412,1.412,1.412,1
ZKZ17,2017-10-08 17:00,9,1.405,1.405,1.405,1.405,1
ZKZ17,2017-10-09 10:00,9,1.402,1.402,1.402,1.402,2
ZKZ17,2017-10-09 12:00,9,1.405,1.405,1.405,1.405,1
ZKZ17,2017-10-09 12:30,9,1.403,1.403,1.403,1.403,1
ZKZ17,2017-10-09 13:00,9,1.403,1.407,1.403,1.407,2
ZKZ17,2017-10-10 09:00,10,1.408,1.408,1.408,1.408,2
ZKZ17,2017-10-10 09:30,10,1.407,1.407,1.407,1.407,1
ZKZ17,2017-10-10 10:00,10,1.404,1.407,1.404,1.407,5
ZKZ17,2017-10-10 10:30,10,1.405,1.405,1.405,1.405,2
ZKZ17,2017-10-10 11:00,10,1.405,1.405,1.405,1.405,4
ZKZ17,2017-10-10 12:00,10,1.406,1.408,1.406,1.408,2
ZKZ17,2017-10-10 12:30,10,1.411,1.411,1.407,1.408,11
ZKZ17,2017-10-10 13:00,10,1.408,1.41,1.408,1.41,5
ZKZ17,2017-10-10 15:00,10,1.41,1.41,1.41,1.41,2
ZKZ17,2017-10-11 07:30,11,1.402,1.402,1.402,1.402,1
ZKZ17,2017-10-11 08:00,11,1.41,1.41,1.41,1.41,15
ZKZ17,2017-10-11 08:30,11,1.41,1.41,1.406,1.406,8
ZKZ17,2017-10-11 09:00,11,1.41,1.41,1.41,1.41,2
ZKZ17,2017-10-11 09:30,11,1.41,1.413,1.41,1.413,2
ZKZ17,2017-10-11 10:00,11,1.412,1.419,1.412,1.419,17
ZKZ17,2017-10-11 10:30,11,1.419,1.419,1.416,1.416,2
ZKZ17,2017-10-11 11:00,11,1.416,1.416,1.415,1.415,3
ZKZ17,2017-10-11 11:30,11,1.417,1.417,1.415,1.416,7
ZKZ17,2017-10-11 12:00,11,1.417,1.417,1.417,1.417,1
ZKZ17,2017-10-11 13:00,11,1.41,1.414,1.41,1.41,5
ZKZ17,2017-10-12 09:00,12,1.408,1.408,1.408,1.408,3
ZKZ17,2017-10-12 10:00,12,1.412,1.412,1.412,1.412,1
ZKZ17,2017-10-12 10:30,12,1.41,1.41,1.41,1.41,6
ZKZ17,2017-10-12 11:00,12,1.412,1.42,1.412,1.42,3
ZKZ17,2017-10-12 12:00,12,1.413,1.415,1.412,1.415,4
ZKZ17,2017-10-12 12:30,12,1.415,1.415,1.415,1.415,1
ZKZ17,2017-10-12 13:00,12,1.413,1.413,1.413,1.413,1
ZKZ17,2017-10-13 08:30,13,1.417,1.428,1.417,1.428,29
ZKZ17,2017-10-13 09:00,13,1.416,1.419,1.416,1.419,3
ZKZ17,2017-10-13 10:00,13,1.419,1.419,1.419,1.419,2
ZKZ17,2017-10-13 10:30,13,1.421,1.421,1.421,1.421,2
ZKZ17,2017-10-13 11:30,13,1.419,1.419,1.419,1.419,2
ZKZ17,2017-10-13 12:30,13,1.419,1.419,1.419,1.419,2
ZKZ17,2017-10-13 13:00,13,1.42,1.42,1.416,1.419,12
ZKZ17,2017-10-16 08:30,16,1.41,1.41,1.409,1.409,12
ZKZ17,2017-10-16 09:00,16,1.41,1.412,1.41,1.41,61
ZKZ17,2017-10-16 09:30,16,1.411,1.411,1.41,1.41,27
ZKZ17,2017-10-16 10:00,16,1.41,1.41,1.41,1.41,7
ZKZ17,2017-10-16 10:30,16,1.41,1.41,1.41,1.41,1
ZKZ17,2017-10-16 11:30,16,1.413,1.413,1.413,1.413,40
ZKZ17,2017-10-16 12:00,16,1.411,1.411,1.41,1.41,55
ZKZ17,2017-10-16 12:30,16,1.41,1.412,1.41,1.412,2
ZKZ17,2017-10-16 13:00,16,1.408,1.411,1.408,1.411,12
ZKZ17,2017-10-16 14:00,16,1.412,1.412,1.411,1.411,5
ZKZ17,2017-10-17 08:00,17,1.41,1.41,1.409,1.409,3
ZKZ17,2017-10-17 08:30,17,1.407,1.411,1.407,1.411,6
ZKZ17,2017-10-17 09:00,17,1.412,1.415,1.412,1.415,39
ZKZ17,2017-10-17 09:30,17,1.413,1.415,1.413,1.413,9
ZKZ17,2017-10-17 10:00,17,1.413,1.413,1.413,1.413,1
ZKZ17,2017-10-17 10:30,17,1.415,1.415,1.415,1.415,1
ZKZ17,2017-10-17 12:00,17,1.413,1.415,1.413,1.415,2
ZKZ17,2017-10-17 12:30,17,1.415,1.415,1.415,1.415,4
ZKZ17,2017-10-17 13:00,17,1.415,1.42,1.414,1.42,78
ZKZ17,2017-10-17 13:30,17,1.42,1.42,1.42,1.42,1
ZKZ17,2017-10-17 14:00,17,1.429,1.435,1.429,1.435,6
ZKZ17,2017-10-17 14:30,17,1.42,1.42,1.418,1.418,2
ZKZ17,2017-10-18 08:30,18,1.416,1.416,1.416,1.416,6
ZKZ17,2017-10-18 09:00,18,1.415,1.415,1.415,1.415,43
ZKZ17,2017-10-18 10:30,18,1.403,1.405,1.403,1.405,2
ZKZ17,2017-10-18 11:00,18,1.41,1.41,1.41,1.41,1
ZKZ17,2017-10-18 12:30,18,1.405,1.405,1.405,1.405,1
ZKZ17,2017-10-18 13:00,18,1.403,1.406,1.402,1.404,7
ZKZ17,2017-10-18 13:30,18,1.404,1.404,1.404,1.404,1
ZKZ17,2017-10-19 08:00,19,1.409,1.41,1.409,1.41,6
ZKZ17,2017-10-19 08:30,19,1.409,1.409,1.409,1.409,1
ZKZ17,2017-10-19 09:00,19,1.404,1.404,1.402,1.402,7
ZKZ17,2017-10-19 09:30,19,1.401,1.401,1.395,1.401,33
ZKZ17,2017-10-19 10:00,19,1.397,1.397,1.394,1.395,25
ZKZ17,2017-10-19 10:30,19,1.395,1.399,1.395,1.399,13
ZKZ17,2017-10-19 11:30,19,1.395,1.396,1.395,1.396,3
ZKZ17,2017-10-19 12:00,19,1.395,1.395,1.394,1.395,32
ZKZ17,2017-10-19 12:30,19,1.394,1.394,1.391,1.391,18
ZKZ17,2017-10-19 13:00,19,1.39,1.39,1.385,1.39,21
ZKZ17,2017-10-19 14:30,19,1.388,1.388,1.388,1.388,6
ZKZ17,2017-10-20 08:00,20,1.392,1.392,1.392,1.392,2
ZKZ17,2017-10-20 08:30,20,1.395,1.398,1.39,1.39,21
ZKZ17,2017-10-20 09:00,20,1.387,1.387,1.387,1.387,1
ZKZ17,2017-10-20 09:30,20,1.385,1.385,1.384,1.384,4
ZKZ17,2017-10-20 10:00,20,1.386,1.386,1.384,1.384,11
ZKZ17,2017-10-20 10:30,20,1.386,1.386,1.381,1.384,11
ZKZ17,2017-10-20 11:00,20,1.382,1.382,1.382,1.382,4
ZKZ17,2017-10-20 11:30,20,1.385,1.385,1.38,1.38,22
ZKZ17,2017-10-20 12:30,20,1.38,1.382,1.38,1.382,10
ZKZ17,2017-10-20 13:00,20,1.386,1.386,1.381,1.383,7
ZKZ17,2017-10-20 13:30,20,1.384,1.391,1.383,1.391,21
ZKZ17,2017-10-20 14:00,20,1.39,1.39,1.39,1.39,1
ZKZ17,2017-10-23 08:30,23,1.387,1.393,1.387,1.393,17
ZKZ17,2017-10-23 09:00,23,1.392,1.395,1.392,1.395,49
ZKZ17,2017-10-23 09:30,23,1.4,1.41,1.4,1.41,30
ZKZ17,2017-10-23 10:00,23,1.406,1.406,1.403,1.405,37
ZKZ17,2017-10-23 10:30,23,1.407,1.407,1.407,1.407,7
ZKZ17,2017-10-23 11:00,23,1.405,1.405,1.405,1.405,3
ZKZ17,2017-10-23 11:30,23,1.405,1.41,1.405,1.41,26
ZKZ17,2017-10-23 12:00,23,1.412,1.412,1.41,1.41,3
ZKZ17,2017-10-23 13:00,23,1.41,1.415,1.41,1.411,11
ZKZ17,2017-10-23 13:30,23,1.411,1.412,1.41,1.412,11
ZKZ17,2017-10-23 15:00,23,1.415,1.415,1.415,1.415,1
ZKZ17,2017-10-24 00:30,24,1.401,1.401,1.4,1.4,3
ZKZ17,2017-10-24 08:00,24,1.415,1.415,1.415,1.415,5
ZKZ17,2017-10-24 08:30,24,1.418,1.42,1.418,1.42,12
ZKZ17,2017-10-24 09:00,24,1.42,1.42,1.416,1.416,5
ZKZ17,2017-10-24 09:30,24,1.416,1.416,1.411,1.411,3
ZKZ17,2017-10-24 10:00,24,1.411,1.413,1.411,1.413,10
ZKZ17,2017-10-24 10:30,24,1.414,1.417,1.412,1.417,30
ZKZ17,2017-10-24 11:00,24,1.417,1.417,1.417,1.417,4
ZKZ17,2017-10-24 12:00,24,1.418,1.418,1.415,1.415,17
ZKZ17,2017-10-24 12:30,24,1.416,1.416,1.414,1.414,5
ZKZ17,2017-10-24 13:00,24,1.415,1.415,1.41,1.412,85
ZKZ17,2017-10-24 13:30,24,1.415,1.415,1.415,1.415,15
ZKZ17,2017-10-24 15:30,24,1.415,1.415,1.415,1.415,1
ZKZ17,2017-10-25 08:00,25,1.414,1.414,1.414,1.414,1
ZKZ17,2017-10-25 09:00,25,1.415,1.415,1.415,1.415,10
ZKZ17,2017-10-25 09:30,25,1.408,1.408,1.4,1.405,22
ZKZ17,2017-10-25 10:00,25,1.405,1.405,1.405,1.405,1
ZKZ17,2017-10-25 10:30,25,1.405,1.405,1.403,1.403,17
ZKZ17,2017-10-25 11:00,25,1.403,1.403,1.402,1.402,20
ZKZ17,2017-10-25 12:00,25,1.4,1.4,1.399,1.399,35
ZKZ17,2017-10-25 13:00,25,1.393,1.398,1.392,1.397,59
ZKZ17,2017-10-25 14:30,25,1.4,1.4,1.4,1.4,5
ZKZ17,2017-10-26 07:30,26,1.4,1.4,1.4,1.4,1
ZKZ17,2017-10-26 08:00,26,1.4,1.4,1.4,1.4,2
ZKZ17,2017-10-26 09:00,26,1.397,1.402,1.397,1.402,20
ZKZ17,2017-10-26 10:00,26,1.394,1.394,1.389,1.389,2
ZKZ17,2017-10-26 11:00,26,1.397,1.397,1.397,1.397,6
ZKZ17,2017-10-26 11:30,26,1.398,1.398,1.398,1.398,4
ZKZ17,2017-10-26 12:00,26,1.399,1.399,1.398,1.398,10
ZKZ17,2017-10-26 12:30,26,1.399,1.399,1.396,1.397,12
ZKZ17,2017-10-26 13:00,26,1.397,1.4,1.395,1.395,27
ZKZ17,2017-10-26 14:30,26,1.401,1.401,1.401,1.401,4
ZKZ17,2017-10-26 15:00,26,1.402,1.402,1.402,1.402,5
ZKZ17,2017-10-26 15:30,26,1.402,1.407,1.402,1.407,11
ZKZ17,2017-10-26 17:00,27,1.41,1.41,1.41,1.41,2
ZKZ17,2017-10-27 07:30,27,1.41,1.41,1.41,1.41,2
ZKZ17,2017-10-27 08:00,27,1.407,1.409,1.407,1.409,3
ZKZ17,2017-10-27 08:30,27,1.409,1.411,1.405,1.407,66
ZKZ17,2017-10-27 09:00,27,1.411,1.411,1.411,1.411,9
ZKZ17,2017-10-27 09:30,27,1.411,1.411,1.405,1.405,31
ZKZ17,2017-10-27 10:00,27,1.405,1.405,1.402,1.402,18
ZKZ17,2017-10-27 10:30,27,1.402,1.403,1.402,1.403,11
ZKZ17,2017-10-27 11:00,27,1.403,1.406,1.402,1.406,38
ZKZ17,2017-10-27 13:00,27,1.411,1.415,1.406,1.415,43
ZKZ17,2017-10-27 13:30,27,1.415,1.415,1.415,1.415,17
ZKZ17,2017-10-30 05:30,30,1.419,1.42,1.415,1.415,5
ZKZ17,2017-10-30 08:00,30,1.416,1.416,1.416,1.416,3
ZKZ17,2017-10-30 08:30,30,1.418,1.418,1.418,1.418,6
ZKZ17,2017-10-30 09:00,30,1.42,1.426,1.42,1.426,18
ZKZ17,2017-10-30 09:30,30,1.425,1.425,1.421,1.421,4
ZKZ17,2017-10-30 10:30,30,1.42,1.427,1.42,1.427,10
ZKZ17,2017-10-30 11:30,30,1.429,1.435,1.429,1.435,47
ZKZ17,2017-10-30 12:00,30,1.433,1.44,1.433,1.438,31
ZKZ17,2017-10-30 12:30,30,1.435,1.435,1.43,1.43,9
ZKZ17,2017-10-30 13:00,30,1.427,1.427,1.416,1.426,50
ZKZ17,2017-10-30 13:30,30,1.429,1.429,1.429,1.429,1
ZKZ17,2017-10-31 07:30,31,1.418,1.418,1.4,1.401,13
ZKZ17,2017-10-31 08:00,31,1.401,1.412,1.4,1.412,6
ZKZ17,2017-10-31 08:30,31,1.41,1.41,1.41,1.41,9
ZKZ17,2017-10-31 09:00,31,1.414,1.421,1.414,1.418,49
ZKZ17,2017-10-31 09:30,31,1.418,1.422,1.418,1.422,24
ZKZ17,2017-10-31 10:30,31,1.427,1.43,1.424,1.43,15
ZKZ17,2017-10-31 11:00,31,1.431,1.431,1.43,1.43,22
ZKZ17,2017-10-31 11:30,31,1.433,1.443,1.433,1.443,43
ZKZ17,2017-10-31 12:00,31,1.44,1.45,1.439,1.443,155
ZKZ17,2017-10-31 12:30,31,1.443,1.443,1.44,1.44,17
ZKZ17,2017-10-31 13:00,31,1.438,1.44,1.434,1.439,59
ZKZ17,2017-10-31 13:30,31,1.439,1.44,1.439,1.44,9
ZKZ17,2017-11-01 05:30,1,1.435,1.452,1.435,1.452,12
ZKZ17,2017-11-01 07:30,1,1.444,1.445,1.444,1.445,2
ZKZ17,2017-11-01 08:00,1,1.45,1.452,1.45,1.45,12
ZKZ17,2017-11-01 08:30,1,1.455,1.457,1.454,1.457,15
ZKZ17,2017-11-01 09:00,1,1.457,1.457,1.452,1.452,67
ZKZ17,2017-11-01 09:30,1,1.445,1.45,1.433,1.45,57
ZKZ17,2017-11-01 10:00,1,1.45,1.45,1.446,1.446,16
ZKZ17,2017-11-01 10:30,1,1.453,1.453,1.453,1.453,1
ZKZ17,2017-11-01 11:00,1,1.452,1.454,1.452,1.454,2
ZKZ17,2017-11-01 12:00,1,1.455,1.458,1.455,1.458,8
ZKZ17,2017-11-01 12:30,1,1.458,1.458,1.458,1.458,10
ZKZ17,2017-11-01 13:00,1,1.454,1.455,1.448,1.452,40
ZKZ17,2017-11-01 13:30,1,1.452,1.452,1.447,1.447,22
ZKZ17,2017-11-01 14:00,1,1.447,1.447,1.447,1.447,1
ZKZ17,2017-11-01 15:00,1,1.447,1.447,1.447,1.447,2
ZKZ17,2017-11-02 07:30,2,1.451,1.451,1.451,1.451,1
ZKZ17,2017-11-02 08:30,2,1.447,1.45,1.447,1.45,2
ZKZ17,2017-11-02 09:00,2,1.442,1.442,1.433,1.433,48
ZKZ17,2017-11-02 10:00,2,1.434,1.439,1.433,1.439,14
ZKZ17,2017-11-02 10:30,2,1.44,1.441,1.44,1.441,6
ZKZ17,2017-11-02 11:00,2,1.447,1.447,1.447,1.447,1
ZKZ17,2017-11-02 11:30,2,1.447,1.447,1.447,1.447,10
ZKZ17,2017-11-02 12:30,2,1.442,1.442,1.433,1.433,38
ZKZ17,2017-11-02 13:00,2,1.433,1.433,1.426,1.427,8
ZKZ17,2017-11-02 13:30,2,1.43,1.43,1.43,1.43,2
ZKZ17,2017-11-02 15:30,2,1.431,1.431,1.431,1.431,10
ZKZ17,2017-11-03 03:00,3,1.431,1.431,1.431,1.431,1
ZKZ17,2017-11-03 05:30,3,1.431,1.431,1.431,1.431,2
ZKZ17,2017-11-03 08:30,3,1.438,1.438,1.438,1.438,1
ZKZ17,2017-11-03 09:00,3,1.436,1.44,1.436,1.44,6
ZKZ17,2017-11-03 09:30,3,1.455,1.46,1.455,1.46,9
ZKZ17,2017-11-03 10:00,3,1.458,1.464,1.454,1.454,90
ZKZ17,2017-11-03 10:30,3,1.452,1.458,1.452,1.458,6
ZKZ17,2017-11-03 11:30,3,1.465,1.465,1.465,1.465,2
ZKZ17,2017-11-03 12:00,3,1.465,1.465,1.462,1.462,13
ZKZ17,2017-11-03 12:30,3,1.456,1.456,1.456,1.456,1
ZKZ17,2017-11-03 13:00,3,1.458,1.465,1.458,1.464,61
ZKZ17,2017-11-03 13:30,3,1.464,1.465,1.464,1.465,22
ZKZ17,2017-11-03 14:00,3,1.468,1.468,1.468,1.468,1
ZKZ17,2017-11-03 15:00,3,1.47,1.47,1.47,1.47,1
ZKZ17,2017-11-03 15:30,3,1.472,1.472,1.471,1.471,2
ZKZ17,2017-11-06 08:00,6,1.476,1.48,1.476,1.48,3
ZKZ17,2017-11-06 08:30,6,1.475,1.48,1.475,1.48,57
ZKZ17,2017-11-06 09:00,6,1.482,1.496,1.482,1.482,59
ZKZ17,2017-11-06 09:30,6,1.485,1.487,1.485,1.487,25
ZKZ17,2017-11-06 10:00,6,1.484,1.487,1.484,1.487,18
ZKZ17,2017-11-06 10:30,6,1.486,1.49,1.486,1.49,8
ZKZ17,2017-11-06 11:00,6,1.49,1.49,1.49,1.49,26
ZKZ17,2017-11-06 11:30,6,1.493,1.493,1.49,1.49,3
ZKZ17,2017-11-06 12:00,6,1.49,1.49,1.485,1.485,20
ZKZ17,2017-11-06 12:30,6,1.482,1.482,1.479,1.481,8
ZKZ17,2017-11-06 13:00,6,1.48,1.488,1.479,1.488,36
ZKZ17,2017-11-06 13:30,6,1.485,1.485,1.485,1.485,2
ZKZ17,2017-11-06 14:00,6,1.481,1.481,1.481,1.481,8
ZKZ17,2017-11-06 14:30,6,1.481,1.481,1.481,1.481,13
ZKZ17,2017-11-06 15:00,6,1.483,1.483,1.483,1.483,5
ZKZ17,2017-11-06 15:30,6,1.485,1.485,1.485,1.485,15
ZKZ17,2017-11-07 07:30,7,1.478,1.478,1.478,1.478,1
ZKZ17,2017-11-07 08:00,7,1.476,1.476,1.471,1.471,7
ZKZ17,2017-11-07 08:30,7,1.468,1.468,1.465,1.465,24
ZKZ17,2017-11-07 09:00,7,1.46,1.465,1.458,1.462,38
ZKZ17,2017-11-07 09:30,7,1.47,1.47,1.464,1.468,109
ZKZ17,2017-11-07 10:00,7,1.468,1.47,1.468,1.47,37
ZKZ17,2017-11-07 10:30,7,1.469,1.475,1.469,1.475,6
ZKZ17,2017-11-07 11:00,7,1.476,1.479,1.476,1.479,8
ZKZ17,2017-11-07 11:30,7,1.48,1.48,1.48,1.48,33
ZKZ17,2017-11-07 12:00,7,1.479,1.479,1.476,1.476,2
ZKZ17,2017-11-07 13:00,7,1.47,1.47,1.468,1.47,42
ZKZ17,2017-11-07 13:30,7,1.472,1.473,1.472,1.473,4
ZKZ17,2017-11-07 14:00,7,1.472,1.473,1.472,1.473,5
ZKZ17,2017-11-07 14:30,7,1.473,1.474,1.473,1.474,5
ZKZ17,2017-11-07 15:00,7,1.474,1.475,1.474,1.475,3
ZKZ17,2017-11-08 07:00,8,1.459,1.46,1.459,1.46,4
ZKZ17,2017-11-08 08:30,8,1.459,1.459,1.44,1.44,79
ZKZ17,2017-11-08 09:00,8,1.446,1.448,1.446,1.448,44
ZKZ17,2017-11-08 09:30,8,1.457,1.46,1.446,1.446,40
ZKZ17,2017-11-08 10:00,8,1.452,1.452,1.452,1.452,1
ZKZ17,2017-11-08 11:00,8,1.457,1.457,1.457,1.457,1
ZKZ17,2017-11-08 11:30,8,1.454,1.454,1.454,1.454,7
ZKZ17,2017-11-08 12:00,8,1.45,1.452,1.45,1.452,4
ZKZ17,2017-11-08 12:30,8,1.446,1.446,1.446,1.446,3
ZKZ17,2017-11-08 13:00,8,1.446,1.447,1.446,1.447,4
ZKZ17,2017-11-08 13:30,8,1.447,1.447,1.447,1.447,1
ZKZ17,2017-11-08 14:00,8,1.446,1.448,1.446,1.448,3
ZKZ17,2017-11-09 08:00,9,1.446,1.446,1.446,1.446,3
ZKZ17,2017-11-09 08:30,9,1.454,1.454,1.449,1.449,3
ZKZ17,2017-11-09 09:00,9,1.451,1.451,1.451,1.451,35
ZKZ17,2017-11-09 09:30,9,1.451,1.454,1.451,1.454,5
ZKZ17,2017-11-09 10:00,9,1.45,1.45,1.449,1.449,146
ZKZ17,2017-11-09 10:30,9,1.452,1.452,1.452,1.452,2
ZKZ17,2017-11-09 11:00,9,1.44,1.447,1.44,1.447,5
ZKZ17,2017-11-09 11:30,9,1.447,1.449,1.447,1.449,25
ZKZ17,2017-11-09 12:00,9,1.447,1.447,1.447,1.447,11
ZKZ17,2017-11-09 12:30,9,1.447,1.447,1.435,1.44,32
ZKZ17,2017-11-09 13:00,9,1.44,1.443,1.439,1.441,23
ZKZ17,2017-11-09 13:30,9,1.445,1.452,1.445,1.452,8
ZKZ17,2017-11-10 08:30,10,1.454,1.462,1.454,1.462,46
ZKZ17,2017-11-10 09:00,10,1.462,1.462,1.457,1.457,49
ZKZ17,2017-11-10 09:30,10,1.46,1.46,1.46,1.46,4
ZKZ17,2017-11-10 10:30,10,1.458,1.458,1.458,1.458,2
ZKZ17,2017-11-10 11:00,10,1.456,1.456,1.456,1.456,3
ZKZ17,2017-11-10 11:30,10,1.458,1.458,1.458,1.458,16
ZKZ17,2017-11-10 12:30,10,1.455,1.455,1.455,1.455,18
ZKZ17,2017-11-10 13:00,10,1.456,1.46,1.456,1.456,21
ZKZ17,2017-11-10 13:30,10,1.459,1.459,1.459,1.459,1
ZKZ17,2017-11-10 14:30,10,1.456,1.456,1.456,1.456,3
ZKZ17,2017-11-10 15:00,10,1.455,1.455,1.455,1.455,5
ZKZ17,2017-11-13 07:30,13,1.457,1.457,1.454,1.454,5
ZKZ17,2017-11-13 08:00,13,1.45,1.45,1.45,1.45,2
ZKZ17,2017-11-13 08:30,13,1.448,1.448,1.448,1.448,1
ZKZ17,2017-11-13 09:00,13,1.447,1.454,1.447,1.454,4
ZKZ17,2017-11-13 09:30,13,1.45,1.45,1.45,1.45,1
ZKZ17,2017-11-13 10:00,13,1.454,1.454,1.452,1.452,5
ZKZ17,2017-11-13 11:00,13,1.452,1.452,1.45,1.45,3
ZKZ17,2017-11-13 11:30,13,1.451,1.451,1.45,1.45,40
ZKZ17,2017-11-13 12:00,13,1.447,1.447,1.447,1.447,2
ZKZ17,2017-11-13 12:30,13,1.445,1.445,1.444,1.444,2
ZKZ17,2017-11-13 13:00,13,1.444,1.444,1.44,1.441,53
ZKZ17,2017-11-13 13:30,13,1.442,1.442,1.441,1.441,4
ZKZ17,2017-11-13 14:30,13,1.444,1.444,1.444,1.444,8
ZKZ17,2017-11-14 08:00,14,1.434,1.434,1.433,1.433,5
ZKZ17,2017-11-14 08:30,14,1.434,1.434,1.415,1.415,44
ZKZ17,2017-11-14 09:00,14,1.421,1.421,1.417,1.42,5
ZKZ17,2017-11-14 10:00,14,1.413,1.413,1.41,1.41,15
ZKZ17,2017-11-14 10:30,14,1.408,1.408,1.402,1.402,6
ZKZ17,2017-11-14 11:00,14,1.405,1.406,1.405,1.406,39
ZKZ17,2017-11-14 11:30,14,1.404,1.405,1.403,1.404,16
ZKZ17,2017-11-14 12:30,14,1.408,1.408,1.403,1.403,19
ZKZ17,2017-11-14 13:00,14,1.404,1.41,1.404,1.405,75
ZKZ17,2017-11-14 13:30,14,1.405,1.408,1.405,1.408,18
ZKZ17,2017-11-14 14:00,14,1.409,1.41,1.409,1.41,10
ZKZ17,2017-11-14 15:30,14,1.406,1.406,1.406,1.406,11
ZKZ17,2017-11-15 07:30,15,1.397,1.397,1.397,1.397,1
ZKZ17,2017-11-15 08:00,15,1.395,1.396,1.395,1.396,26
ZKZ17,2017-11-15 09:00,15,1.39,1.396,1.39,1.396,36
ZKZ17,2017-11-15 09:30,15,1.392,1.392,1.391,1.391,3
ZKZ17,2017-11-15 10:00,15,1.388,1.388,1.384,1.387,19
ZKZ17,2017-11-15 10:30,15,1.388,1.391,1.385,1.391,59
ZKZ17,2017-11-15 11:00,15,1.394,1.396,1.394,1.396,14
ZKZ17,2017-11-15 11:30,15,1.4,1.404,1.4,1.404,39
ZKZ17,2017-11-15 12:00,15,1.405,1.405,1.405,1.405,15
ZKZ17,2017-11-15 13:00,15,1.404,1.41,1.404,1.405,55
ZKZ17,2017-11-15 13:30,15,1.405,1.405,1.405,1.405,12
ZKZ17,2017-11-16 07:30,16,1.407,1.407,1.406,1.406,2
ZKZ17,2017-11-16 08:00,16,1.406,1.406,1.405,1.405,4
ZKZ17,2017-11-16 08:30,16,1.405,1.405,1.405,1.405,4
ZKZ17,2017-11-16 09:00,16,1.405,1.405,1.405,1.405,2
ZKZ17,2017-11-16 11:00,16,1.4,1.4,1.398,1.398,11
ZKZ17,2017-11-16 11:30,16,1.399,1.399,1.392,1.392,13
ZKZ17,2017-11-16 12:00,16,1.395,1.395,1.395,1.395,7
ZKZ17,2017-11-16 12:30,16,1.397,1.397,1.395,1.395,20
ZKZ17,2017-11-16 13:00,16,1.39,1.395,1.39,1.391,17
ZKZ17,2017-11-16 13:30,16,1.393,1.393,1.393,1.393,1
ZKZ17,2017-11-17 07:00,17,1.401,1.401,1.401,1.401,1
ZKZ17,2017-11-17 08:30,17,1.402,1.406,1.402,1.406,3
ZKZ17,2017-11-17 09:00,17,1.406,1.408,1.399,1.399,8
ZKZ17,2017-11-17 09:30,17,1.399,1.4,1.394,1.4,7
ZKZ17,2017-11-17 10:30,17,1.405,1.405,1.405,1.405,1
ZKZ17,2017-11-17 11:00,17,1.405,1.406,1.405,1.406,12
ZKZ17,2017-11-17 11:30,17,1.402,1.403,1.402,1.403,32
ZKZ17,2017-11-17 12:00,17,1.405,1.408,1.405,1.408,6
ZKZ17,2017-11-17 12:30,17,1.414,1.416,1.414,1.416,2
ZKZ17,2017-11-17 13:00,17,1.415,1.415,1.415,1.415,1
ZKZ17,2017-11-17 13:30,17,1.414,1.415,1.414,1.415,2
ZKZ17,2017-11-17 14:30,17,1.42,1.42,1.42,1.42,13
ZKZ17,2017-11-20 08:30,20,1.419,1.419,1.419,1.419,1
ZKZ17,2017-11-20 09:00,20,1.409,1.409,1.404,1.404,5
ZKZ17,2017-11-20 10:00,20,1.405,1.405,1.403,1.403,2
ZKZ17,2017-11-20 11:00,20,1.4,1.4,1.4,1.4,1
ZKZ17,2017-11-20 11:30,20,1.4,1.4,1.4,1.4,7
ZKZ17,2017-11-20 12:00,20,1.4,1.4,1.4,1.4,2
ZKZ17,2017-11-20 12:30,20,1.404,1.405,1.404,1.405,10
ZKZ17,2017-11-20 13:00,20,1.4,1.4,1.395,1.395,12
ZKZ17,2017-11-21 05:00,21,1.406,1.406,1.406,1.406,1
ZKZ17,2017-11-21 08:30,21,1.395,1.395,1.395,1.395,18
ZKZ17,2017-11-21 09:00,21,1.393,1.393,1.393,1.393,1
ZKZ17,2017-11-21 09:30,21,1.396,1.396,1.394,1.394,3
ZKZ17,2017-11-21 10:00,21,1.394,1.395,1.394,1.395,5
ZKZ17,2017-11-21 10:30,21,1.395,1.395,1.392,1.392,8
ZKZ17,2017-11-21 11:00,21,1.392,1.392,1.392,1.392,28
ZKZ17,2017-11-21 11:30,21,1.393,1.393,1.386,1.392,5
ZKZ17,2017-11-21 12:00,21,1.392,1.393,1.392,1.393,4
ZKZ17,2017-11-21 12:30,21,1.393,1.393,1.393,1.393,1
ZKZ17,2017-11-21 13:00,21,1.392,1.394,1.392,1.394,56
ZKZ17,2017-11-21 13:30,21,1.396,1.396,1.396,1.396,19
ZKZ17,2017-11-21 14:30,21,1.396,1.396,1.394,1.394,18
ZKZ17,2017-11-22 04:00,22,1.41,1.41,1.41,1.41,1
ZKZ17,2017-11-22 07:00,22,1.402,1.402,1.402,1.402,1
ZKZ17,2017-11-22 08:30,22,1.397,1.398,1.397,1.398,27
ZKZ17,2017-11-22 09:30,22,1.394,1.394,1.39,1.39,3
ZKZ17,2017-11-22 10:00,22,1.389,1.392,1.389,1.392,101
ZKZ17,2017-11-22 10:30,22,1.394,1.394,1.394,1.394,4
ZKZ17,2017-11-22 11:00,22,1.396,1.396,1.396,1.396,2
ZKZ17,2017-11-22 11:30,22,1.397,1.397,1.397,1.397,20
ZKZ17,2017-11-22 12:00,22,1.397,1.397,1.397,1.397,3
ZKZ17,2017-11-22 12:30,22,1.397,1.397,1.397,1.397,10
ZKZ17,2017-11-22 13:00,22,1.397,1.397,1.397,1.397,15
ZKZ17,2017-11-22 14:00,22,1.395,1.395,1.395,1.395,2
ZKZ17,2017-11-22 15:30,22,1.394,1.394,1.394,1.394,1
ZKZ17,2017-11-23 09:30,24,1.376,1.376,1.376,1.376,1
ZKZ17,2017-11-23 10:00,24,1.357,1.357,1.348,1.348,5
ZKZ17,2017-11-23 10:30,24,1.364,1.364,1.364,1.364,2
ZKZ17,2017-11-24 04:00,24,1.395,1.395,1.395,1.395,1
ZKZ17,2017-11-24 05:30,24,1.397,1.397,1.369,1.369,2
ZKZ17,2017-11-24 08:30,24,1.38,1.385,1.378,1.378,3
ZKZ17,2017-11-24 09:30,24,1.382,1.382,1.381,1.381,3
ZKZ17,2017-11-24 10:00,24,1.383,1.385,1.383,1.385,7
ZKZ17,2017-11-24 10:30,24,1.385,1.385,1.383,1.383,6
ZKZ17,2017-11-24 11:00,24,1.376,1.376,1.376,1.376,4
ZKZ17,2017-11-24 11:30,24,1.37,1.371,1.369,1.371,20
ZKZ17,2017-11-24 12:00,24,1.371,1.371,1.371,1.371,1
ZKZ17,2017-11-27 03:00,27,1.379,1.379,1.379,1.379,1
ZKZ17,2017-11-27 07:00,27,1.377,1.377,1.367,1.367,2
ZKZ17,2017-11-27 07:30,27,1.373,1.387,1.373,1.387,15
ZKZ17,2017-11-27 08:00,27,1.382,1.382,1.382,1.382,3
ZKZ17,2017-11-27 09:30,27,1.38,1.38,1.38,1.38,7
ZKZ17,2017-11-27 10:00,27,1.378,1.378,1.377,1.377,30
ZKZ17,2017-11-27 10:30,27,1.375,1.375,1.37,1.37,7
ZKZ17,2017-11-27 11:00,27,1.372,1.372,1.37,1.37,41
ZKZ17,2017-11-27 11:30,27,1.369,1.369,1.369,1.369,24
ZKZ17,2017-11-27 12:00,27,1.369,1.369,1.369,1.369,1
ZKZ17,2017-11-27 12:30,27,1.37,1.37,1.368,1.368,35
ZKZ17,2017-11-27 13:00,27,1.368,1.384,1.368,1.384,100
ZKZ17,2017-11-27 14:00,27,1.381,1.381,1.381,1.381,1
ZKZ17,2017-11-27 15:30,27,1.377,1.377,1.377,1.377,1
ZKZ17,2017-11-28 09:00,28,1.38,1.38,1.37,1.371,16
ZKZ17,2017-11-28 09:30,28,1.371,1.371,1.37,1.37,7
ZKZ17,2017-11-28 13:00,28,1.357,1.357,1.357,1.357,19
ZKZ17,2017-11-29 07:30,29,1.352,1.352,1.352,1.352,7
ZKZ17,2017-11-29 08:30,29,1.358,1.358,1.358,1.358,2
ZKZ17,2017-11-29 09:00,29,1.36,1.37,1.36,1.37,10
ZKZ17,2017-11-29 09:30,29,1.358,1.358,1.357,1.357,3
ZKZ17,2017-11-29 10:00,29,1.356,1.356,1.355,1.355,11
ZKZ17,2017-11-29 11:30,29,1.346,1.347,1.345,1.347,12
ZKZ17,2017-11-29 12:30,29,1.347,1.347,1.347,1.347,18
ZKZ17,2017-11-29 13:00,29,1.351,1.352,1.351,1.352,8
ZKZ17,2017-11-29 15:30,29,1.36,1.36,1.36,1.36,1
ZKZ17,2017-11-30 10:00,30,1.363,1.363,1.363,1.363,1
ZKZ17,2017-11-30 10:30,30,1.36,1.36,1.36,1.36,3
ZKZ17,2017-11-30 11:30,30,1.352,1.352,1.352,1.352,7
ZKZ17,2017-11-30 12:30,30,1.343,1.343,1.343,1.343,7
ZKZ17,2017-12-01 12:30,1,1.35,1.35,1.35,1.35,15
ZKZ17,2017-12-01 13:00,1,1.35,1.35,1.35,1.35,3
ZKZ17,2017-12-04 12:30,4,1.34,1.347,1.34,1.347,12
ZKZ17,2017-12-05 08:30,5,1.36,1.36,1.36,1.36,1
ZKZ17,2017-12-05 09:30,5,1.35,1.35,1.35,1.35,15
ZKZ17,2017-12-05 10:00,5,1.35,1.35,1.35,1.35,14
ZKZ17,2017-12-05 10:30,5,1.35,1.35,1.35,1.35,6
ZKZ17,2017-12-05 11:30,5,1.35,1.35,1.35,1.35,37