ZKF14,2012-11-27 09:00,27,2.22,2.22,2.22,2.22,20
ZKF14,2012-11-28 11:00,28,2.22,2.22,2.22,2.22,18
ZKF14,2012-12-05 10:30,5,2.167,2.167,2.167,2.167,10
ZKF14,2012-12-07 10:00,7,2.155,2.155,2.155,2.155,5
ZKF14,2012-12-10 10:30,10,2.14,2.14,2.14,2.14,5
ZKF14,2012-12-10 11:00,10,2.129,2.129,2.125,2.125,10
ZKF14,2012-12-11 13:30,11,2.107,2.107,2.107,2.107,10
ZKF14,2012-12-14 13:30,14,2.087,2.087,2.087,2.087,1
ZKF14,2012-12-19 13:30,19,2.052,2.052,2.052,2.052,1
ZKF14,2012-12-20 12:00,20,2.04,2.04,2.04,2.04,3
ZKF14,2012-12-20 13:30,20,2.041,2.041,2.04,2.04,10
ZKF14,2012-12-26 13:30,26,2.03,2.03,2.03,2.03,5
ZKF14,2012-12-28 11:30,28,2.01,2.01,2.01,2.01,5
ZKF14,2012-12-28 12:30,28,2.015,2.015,2.015,2.015,10
ZKF14,2012-12-28 13:00,28,2.012,2.012,2.011,2.011,2
ZKF14,2012-12-28 13:30,28,2.015,2.016,2.015,2.015,7
ZKF14,2012-12-31 13:30,31,2.01,2.015,2.007,2.015,25
ZKF14,2013-01-02 10:00,2,2.03,2.03,2.027,2.03,27
ZKF14,2013-01-03 13:30,3,2.002,2.002,2.002,2.002,2
ZKF14,2013-01-08 11:00,8,1.997,1.997,1.997,1.997,5
ZKF14,2013-01-10 11:30,10,2.017,2.017,2.017,2.017,5
ZKF14,2013-01-10 12:00,10,2.02,2.02,2.02,2.02,5
ZKF14,2013-01-10 13:30,10,2.024,2.024,2.024,2.024,5
ZKF14,2013-01-11 11:00,11,2.022,2.022,2.022,2.022,2
ZKF14,2013-01-11 12:30,11,2.016,2.016,2.016,2.016,4
ZKF14,2013-01-14 08:00,14,2.035,2.035,2.035,2.035,2
ZKF14,2013-01-14 09:00,14,2.022,2.022,2.022,2.022,1
ZKF14,2013-01-14 11:30,14,2.034,2.034,2.034,2.034,5
ZKF14,2013-01-14 13:30,14,2.034,2.035,2.034,2.035,10
ZKF14,2013-01-15 13:30,15,2.048,2.048,2.048,2.048,2
ZKF14,2013-01-16 13:30,16,2.049,2.049,2.049,2.049,1
ZKF14,2013-01-18 12:00,18,2.048,2.048,2.048,2.048,5
ZKF14,2013-01-24 12:00,24,2.046,2.046,2.046,2.046,5
ZKF14,2013-01-24 13:00,24,2.042,2.042,2.042,2.042,5
ZKF14,2013-01-28 13:30,28,2.05,2.05,2.05,2.05,3
ZKF14,2013-01-29 08:00,29,2.053,2.053,2.053,2.053,2
ZKF14,2013-01-29 13:30,29,2.05,2.05,2.05,2.05,3
ZKF14,2013-01-30 09:30,30,2.059,2.059,2.059,2.059,5
ZKF14,2013-01-30 13:30,30,2.061,2.067,2.061,2.067,11
ZKF14,2013-02-01 10:00,1,2.087,2.087,2.087,2.087,5
ZKF14,2013-02-04 13:30,4,2.09,2.09,2.09,2.09,7
ZKF14,2013-02-07 09:30,7,2.075,2.075,2.074,2.074,3
ZKF14,2013-02-07 11:00,7,2.06,2.06,2.06,2.06,3
ZKF14,2013-02-07 11:30,7,2.06,2.06,2.06,2.06,2
ZKF14,2013-02-08 08:30,8,2.056,2.056,2.055,2.055,16
ZKF14,2013-02-08 09:30,8,2.054,2.055,2.054,2.055,15
ZKF14,2013-02-08 10:30,8,2.05,2.05,2.05,2.05,1
ZKF14,2013-02-08 11:00,8,2.046,2.046,2.046,2.046,1
ZKF14,2013-02-08 12:00,8,2.037,2.037,2.035,2.035,3
ZKF14,2013-02-08 13:00,8,2.038,2.045,2.038,2.045,5
ZKF14,2013-02-08 13:30,8,2.035,2.039,2.035,2.036,3
ZKF14,2013-02-11 10:00,11,2.03,2.03,2.03,2.03,1
ZKF14,2013-02-11 10:30,11,2.023,2.023,2.023,2.023,1
ZKF14,2013-02-11 12:00,11,2.015,2.015,2.015,2.015,1
ZKF14,2013-02-11 13:00,11,2.01,2.01,2.01,2.01,1
ZKF14,2013-02-12 09:30,12,2.012,2.012,2.012,2.012,2
ZKF14,2013-02-12 13:30,12,2.02,2.02,2.016,2.018,14
ZKF14,2013-02-13 10:00,13,2.019,2.019,2.019,2.019,5
ZKF14,2013-02-13 13:30,13,2.01,2.015,2.006,2.015,8
ZKF14,2013-02-14 13:30,14,2.003,2.008,2.003,2.008,7
ZKF14,2013-02-15 08:00,15,2.02,2.02,2.02,2.02,1
ZKF14,2013-02-15 13:30,15,2.02,2.02,2.02,2.02,10
ZKF14,2013-02-20 11:00,20,2.015,2.015,2.015,2.015,10
ZKF14,2013-02-20 13:30,20,2.015,2.022,2.014,2.022,15
ZKF14,2013-02-21 11:30,21,2,2,2,2,20
ZKF14,2013-02-25 13:30,25,1.982,1.983,1.979,1.983,17
ZKF14,2013-02-26 09:00,26,1.987,1.987,1.987,1.987,1
ZKF14,2013-02-28 10:30,28,1.985,1.985,1.985,1.985,4
ZKF14,2013-02-28 11:00,28,1.997,1.997,1.997,1.997,17
ZKF14,2013-02-28 12:00,28,1.985,1.985,1.985,1.985,1
ZKF14,2013-02-28 13:30,28,1.993,1.993,1.992,1.992,9
ZKF14,2013-03-01 13:30,1,2.001,2.001,2.001,2.001,1
ZKF14,2013-03-04 13:30,4,1.97,1.97,1.97,1.97,25
ZKF14,2013-03-05 11:00,5,1.963,1.963,1.963,1.963,1
ZKF14,2013-03-06 10:00,6,1.926,1.926,1.926,1.926,10
ZKF14,2013-03-07 13:30,7,1.905,1.905,1.905,1.905,2
ZKF14,2013-03-08 13:30,8,1.932,1.945,1.928,1.945,29
ZKF14,2013-03-15 13:00,15,1.999,1.999,1.999,1.999,2
ZKF14,2013-03-15 13:30,15,2,2,2,2,4
ZKF14,2013-03-18 09:00,18,2,2,1.99,1.995,31
ZKF14,2013-03-18 09:30,18,2.004,2.004,2.004,2.004,8
ZKF14,2013-03-18 10:30,18,2.004,2.004,2.004,2.004,1
ZKF14,2013-03-18 11:30,18,2.004,2.008,2.004,2.008,11
ZKF14,2013-03-18 12:30,18,2.015,2.015,2.015,2.015,4
ZKF14,2013-03-18 13:30,18,2.015,2.015,2.015,2.015,3
ZKF14,2013-03-19 10:30,19,2.025,2.025,2.025,2.025,30
ZKF14,2013-03-19 13:00,19,2.022,2.022,2.022,2.022,1
ZKF14,2013-03-20 10:00,20,2.03,2.04,2.03,2.04,7
ZKF14,2013-03-20 10:30,20,2.038,2.038,2.038,2.038,5
ZKF14,2013-03-20 11:00,20,2.035,2.035,2.035,2.035,5
ZKF14,2013-03-20 13:30,20,2.034,2.034,2.034,2.034,1
ZKF14,2013-03-22 13:30,22,2.009,2.012,2.009,2.012,19
ZKF14,2013-03-25 13:30,25,2.018,2.031,2.018,2.031,2
ZKF14,2013-03-27 13:30,27,2.016,2.026,2.013,2.026,14
ZKF14,2013-03-28 13:00,28,1.956,1.959,1.956,1.959,7
ZKF14,2013-03-28 13:30,28,1.964,1.966,1.964,1.966,7
ZKF14,2013-04-01 10:30,1,1.925,1.925,1.925,1.925,2
ZKF14,2013-04-01 12:00,1,1.936,1.937,1.936,1.937,7
ZKF14,2013-04-01 13:00,1,1.923,1.923,1.923,1.923,2
ZKF14,2013-04-01 13:30,1,1.926,1.926,1.926,1.926,1
ZKF14,2013-04-02 13:30,2,1.946,1.946,1.946,1.946,1
ZKF14,2013-04-03 13:30,3,1.954,1.954,1.952,1.952,2
ZKF14,2013-04-05 13:30,5,1.929,1.929,1.927,1.927,2
ZKF14,2013-04-08 13:00,8,1.922,1.922,1.918,1.918,2
ZKF14,2013-04-08 13:30,8,1.928,1.928,1.928,1.928,1
ZKF14,2013-04-09 13:00,9,1.935,1.935,1.935,1.935,10
ZKF14,2013-04-09 13:30,9,1.943,1.945,1.943,1.945,4
ZKF14,2013-04-10 11:00,10,1.943,1.943,1.926,1.928,8
ZKF14,2013-04-10 13:30,10,1.941,1.941,1.925,1.934,7
ZKF14,2013-04-11 10:00,11,1.928,1.928,1.928,1.928,5
ZKF14,2013-04-11 10:30,11,1.928,1.928,1.928,1.928,1
ZKF14,2013-04-11 11:00,11,1.924,1.924,1.924,1.924,1
ZKF14,2013-04-11 11:30,11,1.924,1.93,1.924,1.93,4
ZKF14,2013-04-11 13:30,11,1.933,1.943,1.933,1.943,3
ZKF14,2013-04-12 09:30,12,1.938,1.938,1.938,1.938,1
ZKF14,2013-04-12 13:30,12,1.948,1.95,1.94,1.95,15
ZKF14,2013-04-15 13:30,15,1.924,1.924,1.924,1.924,1
ZKF14,2013-04-16 13:30,16,1.941,1.941,1.941,1.941,1
ZKF14,2013-04-17 09:00,17,1.93,1.93,1.929,1.929,7
ZKF14,2013-04-17 09:30,17,1.929,1.94,1.927,1.94,11
ZKF14,2013-04-17 10:30,17,1.942,1.942,1.94,1.94,3
ZKF14,2013-04-17 12:30,17,1.929,1.929,1.929,1.929,1
ZKF14,2013-04-17 13:30,17,1.942,1.947,1.942,1.947,3
ZKF14,2013-04-18 10:00,18,1.945,1.945,1.945,1.945,2
ZKF14,2013-04-18 13:30,18,1.922,1.926,1.92,1.926,19
ZKF14,2013-04-19 10:30,19,1.919,1.92,1.919,1.92,13
ZKF14,2013-04-19 11:00,19,1.92,1.92,1.92,1.92,3
ZKF14,2013-04-19 13:30,19,1.925,1.925,1.925,1.925,1
ZKF14,2013-04-22 09:00,22,1.898,1.905,1.898,1.905,2
ZKF14,2013-04-22 10:00,22,1.897,1.897,1.897,1.897,1
ZKF14,2013-04-22 10:30,22,1.896,1.896,1.896,1.896,2
ZKF14,2013-04-22 11:00,22,1.892,1.893,1.892,1.893,2
ZKF14,2013-04-22 13:30,22,1.892,1.892,1.884,1.884,2
ZKF14,2013-04-23 09:00,23,1.859,1.859,1.859,1.859,1
ZKF14,2013-04-23 12:00,23,1.871,1.871,1.868,1.868,2
ZKF14,2013-04-23 13:30,23,1.871,1.871,1.871,1.871,1
ZKF14,2013-04-24 11:00,24,1.882,1.884,1.882,1.884,2
ZKF14,2013-04-24 13:00,24,1.886,1.888,1.886,1.888,6
ZKF14,2013-04-24 13:30,24,1.889,1.889,1.889,1.889,1
ZKF14,2013-04-25 09:30,25,1.882,1.882,1.882,1.882,1
ZKF14,2013-04-25 12:30,25,1.89,1.89,1.89,1.89,8
ZKF14,2013-04-25 13:30,25,1.9,1.9,1.9,1.9,1
ZKF14,2013-04-26 10:30,26,1.896,1.897,1.896,1.897,2
ZKF14,2013-04-26 13:00,26,1.895,1.895,1.895,1.895,2
ZKF14,2013-04-26 13:30,26,1.885,1.894,1.885,1.894,2
ZKF14,2013-04-29 10:30,29,1.934,1.936,1.933,1.936,13
ZKF14,2013-04-29 11:00,29,1.949,1.949,1.949,1.949,2
ZKF14,2013-04-29 12:30,29,1.948,1.948,1.948,1.948,4
ZKF14,2013-04-29 13:30,29,1.953,1.959,1.953,1.959,2
ZKF14,2013-04-30 10:30,30,1.967,1.967,1.967,1.967,1
ZKF14,2013-05-02 10:30,2,1.95,1.956,1.947,1.956,49
ZKF14,2013-05-02 12:00,2,1.97,1.97,1.97,1.97,1
ZKF14,2013-05-02 12:30,2,1.97,1.97,1.97,1.97,5
ZKF14,2013-05-03 12:00,3,1.97,1.97,1.965,1.965,12
ZKF14,2013-05-03 13:30,3,1.98,1.98,1.98,1.98,2
ZKF14,2013-05-06 13:00,6,1.954,1.954,1.954,1.954,1
ZKF14,2013-05-06 13:30,6,1.955,1.955,1.955,1.955,10
ZKF14,2013-05-07 14:00,7,1.971,1.971,1.971,1.971,1
ZKF14,2013-05-08 09:30,8,1.99,1.99,1.99,1.99,1
ZKF14,2013-05-08 13:00,8,1.967,1.967,1.967,1.967,1
ZKF14,2013-05-09 13:30,9,1.978,1.978,1.978,1.978,1
ZKF14,2013-05-10 13:00,10,1.969,1.969,1.969,1.969,1
ZKF14,2013-05-13 11:30,13,1.983,1.983,1.983,1.983,2
ZKF14,2013-05-14 12:00,14,1.98,1.98,1.98,1.98,1
ZKF14,2013-05-14 12:30,14,1.98,1.98,1.979,1.979,9
ZKF14,2013-05-14 13:30,14,1.983,1.983,1.983,1.983,1
ZKF14,2013-05-15 12:30,15,1.975,1.975,1.975,1.975,1
ZKF14,2013-05-15 13:00,15,1.985,1.987,1.985,1.985,5
ZKF14,2013-05-16 13:00,16,1.956,1.956,1.956,1.956,1
ZKF14,2013-05-17 09:00,17,1.957,1.957,1.957,1.957,2
ZKF14,2013-05-17 09:30,17,1.977,1.977,1.977,1.977,1
ZKF14,2013-05-17 10:00,17,1.964,1.966,1.961,1.961,3
ZKF14,2013-05-17 11:00,17,1.959,1.959,1.959,1.959,1
ZKF14,2013-05-17 13:00,17,1.966,1.966,1.966,1.966,1
ZKF14,2013-05-17 14:00,17,1.969,1.969,1.969,1.969,1
ZKF14,2013-05-20 08:30,20,1.973,1.973,1.973,1.973,1
ZKF14,2013-05-20 13:00,20,1.962,1.962,1.962,1.962,1
ZKF14,2013-05-21 11:00,21,1.945,1.946,1.945,1.946,8
ZKF14,2013-05-21 12:00,21,1.946,1.946,1.946,1.946,2
ZKF14,2013-05-21 13:00,21,1.955,1.955,1.955,1.955,2
ZKF14,2013-05-22 09:30,22,1.962,1.962,1.961,1.961,2
ZKF14,2013-05-22 11:30,22,1.96,1.96,1.96,1.96,1
ZKF14,2013-05-22 12:00,22,1.96,1.96,1.96,1.96,5
ZKF14,2013-05-22 13:00,22,1.966,1.966,1.966,1.966,4
ZKF14,2013-05-23 11:00,23,1.97,1.97,1.97,1.97,2
ZKF14,2013-05-23 11:30,23,1.984,1.984,1.984,1.984,5
ZKF14,2013-05-23 12:00,23,1.984,1.984,1.984,1.984,18
ZKF14,2013-05-23 13:00,23,1.97,1.99,1.97,1.976,6
ZKF14,2013-05-24 09:30,24,1.985,1.985,1.985,1.985,1
ZKF14,2013-05-24 13:00,24,1.984,1.984,1.974,1.974,7
ZKF14,2013-05-28 10:00,28,2.005,2.005,2.005,2.005,1
ZKF14,2013-05-28 12:30,28,2.005,2.005,2.005,2.005,4
ZKF14,2013-05-28 13:00,28,2.013,2.013,2.013,2.013,1
ZKF14,2013-05-29 09:30,29,2.018,2.018,2.018,2.018,1
ZKF14,2013-05-29 12:00,29,2.038,2.038,2.038,2.038,2
ZKF14,2013-05-29 13:00,29,2.039,2.039,2.039,2.039,1
ZKF14,2013-05-30 13:00,30,2.034,2.042,2.032,2.032,7
ZKF14,2013-05-31 13:00,31,2.042,2.042,2.042,2.042,1
ZKF14,2013-06-03 13:00,3,2.038,2.038,2.038,2.038,1
ZKF14,2013-06-04 11:30,4,2.016,2.016,2.016,2.016,1
ZKF14,2013-06-05 11:30,5,2.037,2.037,2.037,2.037,1
ZKF14,2013-06-05 12:30,5,2.022,2.022,2.022,2.022,3
ZKF14,2013-06-05 13:00,5,2.032,2.032,2.02,2.02,7
ZKF14,2013-06-06 13:00,6,2.039,2.039,2.035,2.035,2
ZKF14,2013-06-06 15:00,6,2.03,2.03,2.03,2.03,2
ZKF14,2013-06-07 11:00,7,2.043,2.043,2.038,2.038,4
ZKF14,2013-06-07 13:00,7,2.044,2.044,2.044,2.044,1
ZKF14,2013-06-10 13:00,10,2.016,2.025,2.014,2.025,6
ZKF14,2013-06-11 09:30,11,2.001,2.001,2.001,2.001,1
ZKF14,2013-06-11 13:00,11,1.996,1.996,1.994,1.994,7
ZKF14,2013-06-12 02:30,12,2.01,2.01,2.01,2.01,5
ZKF14,2013-06-12 11:00,12,1.974,1.979,1.974,1.979,3
ZKF14,2013-06-12 13:00,12,1.971,1.974,1.971,1.974,3
ZKF14,2013-06-13 11:00,13,1.965,1.965,1.965,1.965,1
ZKF14,2013-06-13 11:30,13,1.965,1.969,1.965,1.969,7
ZKF14,2013-06-13 12:00,13,1.969,1.971,1.969,1.971,23
ZKF14,2013-06-13 12:30,13,1.971,1.971,1.971,1.971,9
ZKF14,2013-06-13 13:00,13,1.971,1.971,1.965,1.968,7
ZKF14,2013-06-13 14:30,13,1.969,1.978,1.969,1.978,2
ZKF14,2013-06-14 11:00,14,1.969,1.969,1.969,1.969,2
ZKF14,2013-06-14 12:00,14,1.969,1.969,1.969,1.969,2
ZKF14,2013-06-14 12:30,14,1.969,1.969,1.969,1.969,14
ZKF14,2013-06-14 13:00,14,1.979,1.979,1.971,1.976,3
ZKF14,2013-06-17 09:30,17,1.977,1.979,1.97,1.97,6
ZKF14,2013-06-17 13:00,17,1.981,1.984,1.979,1.979,3
ZKF14,2013-06-18 09:30,18,1.998,2,1.998,2,2
ZKF14,2013-06-18 11:00,18,1.992,1.993,1.986,1.986,3
ZKF14,2013-06-18 12:00,18,1.99,1.99,1.99,1.99,1
ZKF14,2013-06-18 13:00,18,1.996,1.996,1.996,1.996,1
ZKF14,2013-06-19 09:00,19,2.011,2.011,2.01,2.01,2
ZKF14,2013-06-19 09:30,19,2.001,2.001,1.991,1.991,5
ZKF14,2013-06-19 10:30,19,2,2,2,2,1
ZKF14,2013-06-19 12:00,19,2.011,2.011,2.008,2.008,3
ZKF14,2013-06-19 12:30,19,2.015,2.015,2.015,2.015,2
ZKF14,2013-06-19 13:00,19,2.031,2.031,2.022,2.022,2
ZKF14,2013-06-20 13:00,20,1.995,1.995,1.995,1.995,1
ZKF14,2013-06-21 09:30,21,1.981,1.981,1.981,1.981,2
ZKF14,2013-06-24 13:00,24,1.973,1.973,1.971,1.971,2
ZKF14,2013-06-25 13:00,25,1.964,1.964,1.962,1.962,2
ZKF14,2013-06-25 23:00,26,1.969,1.969,1.969,1.969,1
ZKF14,2013-06-26 08:30,26,1.964,1.964,1.964,1.964,2
ZKF14,2013-06-26 09:00,26,1.97,1.97,1.97,1.97,14
ZKF14,2013-06-26 13:00,26,1.959,1.959,1.955,1.955,2
ZKF14,2013-06-27 09:00,27,1.944,1.944,1.944,1.944,5
ZKF14,2013-06-27 13:00,27,1.95,1.95,1.95,1.95,1
ZKF14,2013-06-27 14:00,27,1.945,1.945,1.945,1.945,1
ZKF14,2013-06-28 13:00,28,1.914,1.914,1.914,1.914,1
ZKF14,2013-07-01 10:30,1,1.886,1.886,1.88,1.883,26
ZKF14,2013-07-01 11:00,1,1.885,1.885,1.885,1.885,1
ZKF14,2013-07-02 11:30,2,1.86,1.86,1.86,1.86,4
ZKF14,2013-07-02 12:00,2,1.85,1.85,1.85,1.85,2
ZKF14,2013-07-02 13:00,2,1.851,1.851,1.851,1.851,2
ZKF14,2013-07-03 10:00,3,1.854,1.854,1.854,1.854,1
ZKF14,2013-07-03 11:30,3,1.841,1.841,1.841,1.841,1
ZKF14,2013-07-03 12:30,3,1.86,1.871,1.86,1.871,9
ZKF14,2013-07-05 09:30,5,1.842,1.844,1.842,1.844,4
ZKF14,2013-07-05 10:00,5,1.847,1.847,1.847,1.847,2
ZKF14,2013-07-05 10:30,5,1.846,1.846,1.846,1.846,4
ZKF14,2013-07-05 11:30,5,1.836,1.836,1.836,1.836,2
ZKF14,2013-07-09 11:30,9,1.88,1.88,1.88,1.88,1
ZKF14,2013-07-10 07:00,10,1.891,1.891,1.89,1.89,2
ZKF14,2013-07-10 09:30,10,1.897,1.897,1.895,1.896,11
ZKF14,2013-07-10 11:00,10,1.9,1.9,1.9,1.9,11
ZKF14,2013-07-10 11:30,10,1.898,1.9,1.896,1.9,16
ZKF14,2013-07-10 12:30,10,1.894,1.894,1.894,1.894,11
ZKF14,2013-07-10 13:00,10,1.901,1.901,1.901,1.901,1
ZKF14,2013-07-10 13:30,10,1.895,1.895,1.887,1.887,19
ZKF14,2013-07-11 11:00,11,1.884,1.885,1.884,1.885,11
ZKF14,2013-07-11 13:00,11,1.9,1.9,1.9,1.9,1
ZKF14,2013-07-12 09:00,12,1.89,1.89,1.886,1.886,3
ZKF14,2013-07-12 10:00,12,1.89,1.89,1.89,1.89,2
ZKF14,2013-07-15 11:00,15,1.87,1.87,1.87,1.87,2
ZKF14,2013-07-15 12:30,15,1.87,1.87,1.87,1.87,5
ZKF14,2013-07-15 13:00,15,1.87,1.87,1.87,1.87,1
ZKF14,2013-07-16 07:00,16,1.895,1.895,1.895,1.895,10
ZKF14,2013-07-16 08:00,16,1.895,1.895,1.895,1.895,3
ZKF14,2013-07-16 08:30,16,1.895,1.895,1.895,1.895,15
ZKF14,2013-07-16 09:30,16,1.895,1.895,1.895,1.895,1
ZKF14,2013-07-16 12:00,16,1.887,1.887,1.887,1.887,1
ZKF14,2013-07-16 13:00,16,1.898,1.898,1.898,1.898,1
ZKF14,2013-07-17 08:30,17,1.884,1.885,1.884,1.885,2
ZKF14,2013-07-18 08:30,18,1.888,1.888,1.887,1.887,6
ZKF14,2013-07-18 09:00,18,1.88,1.88,1.878,1.878,6
ZKF14,2013-07-18 10:00,18,1.87,1.87,1.87,1.87,15
ZKF14,2013-07-18 10:30,18,1.876,1.876,1.876,1.876,5
ZKF14,2013-07-18 12:00,18,1.878,1.878,1.86,1.86,15
ZKF14,2013-07-18 12:30,18,1.859,1.87,1.856,1.87,25
ZKF14,2013-07-19 13:00,19,1.877,1.877,1.877,1.877,2
ZKF14,2013-07-23 08:30,23,1.845,1.845,1.843,1.843,11
ZKF14,2013-07-23 09:00,23,1.845,1.845,1.845,1.845,7
ZKF14,2013-07-23 09:30,23,1.845,1.845,1.845,1.845,29
ZKF14,2013-07-23 10:00,23,1.834,1.834,1.834,1.834,1
ZKF14,2013-07-23 11:30,23,1.837,1.837,1.837,1.837,2
ZKF14,2013-07-23 12:30,23,1.843,1.843,1.843,1.843,5
ZKF14,2013-07-23 13:00,23,1.844,1.845,1.844,1.845,17
ZKF14,2013-07-24 09:30,24,1.845,1.845,1.845,1.845,5
ZKF14,2013-07-24 10:30,24,1.845,1.85,1.845,1.85,4
ZKF14,2013-07-24 11:00,24,1.85,1.85,1.85,1.85,2
ZKF14,2013-07-24 12:00,24,1.85,1.85,1.85,1.85,1
ZKF14,2013-07-24 12:30,24,1.847,1.85,1.847,1.85,2
ZKF14,2013-07-25 10:00,25,1.821,1.821,1.82,1.82,14
ZKF14,2013-07-25 10:30,25,1.805,1.805,1.8,1.8,30
ZKF14,2013-07-25 12:00,25,1.794,1.794,1.794,1.794,1
ZKF14,2013-07-26 10:30,26,1.765,1.765,1.764,1.764,4
ZKF14,2013-07-26 11:00,26,1.764,1.764,1.764,1.764,20
ZKF14,2013-07-26 11:30,26,1.764,1.764,1.764,1.764,26
ZKF14,2013-07-26 12:00,26,1.764,1.764,1.764,1.764,3
ZKF14,2013-07-26 12:30,26,1.777,1.778,1.777,1.778,2
ZKF14,2013-07-29 12:30,29,1.772,1.772,1.772,1.772,2
ZKF14,2013-07-30 13:00,30,1.769,1.769,1.769,1.769,5
ZKF14,2013-07-31 12:30,31,1.759,1.759,1.759,1.759,1
ZKF14,2013-07-31 13:00,31,1.764,1.764,1.754,1.76,3
ZKF14,2013-08-01 13:00,1,1.73,1.73,1.729,1.729,12
ZKF14,2013-08-02 12:30,2,1.726,1.726,1.726,1.726,2
ZKF14,2013-08-02 13:00,2,1.72,1.72,1.71,1.71,6
ZKF14,2013-08-05 13:00,5,1.719,1.719,1.719,1.719,1
ZKF14,2013-08-06 13:30,6,1.721,1.721,1.72,1.72,5
ZKF14,2013-08-08 09:00,8,1.725,1.725,1.72,1.72,8
ZKF14,2013-08-08 13:00,8,1.718,1.718,1.718,1.718,5
ZKF14,2013-08-09 09:00,9,1.687,1.687,1.685,1.685,6
ZKF14,2013-08-09 09:30,9,1.685,1.685,1.685,1.685,1
ZKF14,2013-08-09 10:30,9,1.684,1.684,1.666,1.666,2
ZKF14,2013-08-09 11:00,9,1.665,1.665,1.665,1.665,1
ZKF14,2013-08-09 11:30,9,1.665,1.665,1.665,1.665,3
ZKF14,2013-08-09 12:00,9,1.668,1.668,1.668,1.668,16
ZKF14,2013-08-09 13:00,9,1.671,1.672,1.664,1.67,29
ZKF14,2013-08-09 15:30,9,1.665,1.665,1.665,1.665,1
ZKF14,2013-08-12 06:00,12,1.674,1.674,1.674,1.674,1
ZKF14,2013-08-12 09:30,12,1.664,1.67,1.664,1.67,2
ZKF14,2013-08-12 10:30,12,1.654,1.654,1.647,1.647,6
ZKF14,2013-08-12 11:00,12,1.65,1.69,1.65,1.69,17
ZKF14,2013-08-12 11:30,12,1.665,1.668,1.665,1.668,11
ZKF14,2013-08-12 13:00,12,1.673,1.68,1.673,1.673,7
ZKF14,2013-08-13 10:00,13,1.66,1.66,1.66,1.66,5
ZKF14,2013-08-13 10:30,13,1.66,1.66,1.66,1.66,10
ZKF14,2013-08-13 11:00,13,1.66,1.66,1.66,1.66,1
ZKF14,2013-08-13 13:00,13,1.643,1.643,1.638,1.638,5
ZKF14,2013-08-14 08:30,14,1.65,1.65,1.65,1.65,1
ZKF14,2013-08-14 09:00,14,1.65,1.65,1.65,1.65,5
ZKF14,2013-08-14 09:30,14,1.65,1.65,1.65,1.65,1
ZKF14,2013-08-14 10:00,14,1.634,1.634,1.632,1.632,5
ZKF14,2013-08-14 11:30,14,1.629,1.629,1.628,1.628,7
ZKF14,2013-08-14 12:30,14,1.63,1.63,1.63,1.63,5
ZKF14,2013-08-14 13:00,14,1.635,1.637,1.631,1.631,9
ZKF14,2013-08-15 08:30,15,1.65,1.65,1.65,1.65,36
ZKF14,2013-08-15 09:00,15,1.643,1.643,1.643,1.643,9
ZKF14,2013-08-15 09:30,15,1.648,1.65,1.648,1.65,7
ZKF14,2013-08-15 10:00,15,1.65,1.65,1.65,1.65,1
ZKF14,2013-08-15 11:00,15,1.65,1.65,1.65,1.65,12
ZKF14,2013-08-15 13:00,15,1.652,1.652,1.652,1.652,1
ZKF14,2013-08-16 08:30,16,1.63,1.63,1.63,1.63,17
ZKF14,2013-08-16 09:00,16,1.635,1.635,1.63,1.63,10
ZKF14,2013-08-16 09:30,16,1.632,1.632,1.632,1.632,3
ZKF14,2013-08-16 10:00,16,1.63,1.63,1.63,1.63,2
ZKF14,2013-08-16 11:00,16,1.63,1.63,1.63,1.63,1
ZKF14,2013-08-16 13:00,16,1.634,1.634,1.627,1.627,4
ZKF14,2013-08-18 19:00,19,1.635,1.635,1.635,1.635,2
ZKF14,2013-08-19 08:30,19,1.657,1.657,1.657,1.657,1
ZKF14,2013-08-19 09:00,19,1.662,1.671,1.658,1.658,33
ZKF14,2013-08-19 10:00,19,1.655,1.655,1.65,1.65,21
ZKF14,2013-08-19 10:30,19,1.65,1.65,1.65,1.65,3
ZKF14,2013-08-19 11:00,19,1.65,1.65,1.65,1.65,1
ZKF14,2013-08-19 11:30,19,1.65,1.65,1.65,1.65,33
ZKF14,2013-08-19 12:00,19,1.653,1.653,1.653,1.653,6
ZKF14,2013-08-19 12:30,19,1.653,1.653,1.653,1.653,4
ZKF14,2013-08-19 13:00,19,1.654,1.654,1.654,1.654,8
ZKF14,2013-08-20 08:30,20,1.651,1.651,1.651,1.651,4
ZKF14,2013-08-20 10:30,20,1.652,1.652,1.652,1.652,1
ZKF14,2013-08-20 11:00,20,1.651,1.651,1.651,1.651,1
ZKF14,2013-08-20 12:30,20,1.651,1.651,1.651,1.651,2
ZKF14,2013-08-20 13:00,20,1.657,1.657,1.657,1.657,1
ZKF14,2013-08-21 09:00,21,1.652,1.652,1.649,1.649,4
ZKF14,2013-08-21 09:30,21,1.67,1.67,1.67,1.67,3
ZKF14,2013-08-21 11:00,21,1.678,1.684,1.678,1.684,4
ZKF14,2013-08-21 21:00,22,1.687,1.687,1.687,1.687,1
ZKF14,2013-08-22 10:30,22,1.662,1.662,1.662,1.662,5
ZKF14,2013-08-23 11:30,23,1.683,1.683,1.683,1.683,1
ZKF14,2013-08-23 13:00,23,1.687,1.687,1.687,1.687,1
ZKF14,2013-08-25 19:00,26,1.694,1.704,1.694,1.704,2
ZKF14,2013-08-26 08:30,26,1.747,1.747,1.747,1.747,1
ZKF14,2013-08-26 09:00,26,1.747,1.752,1.747,1.752,23
ZKF14,2013-08-26 09:30,26,1.75,1.75,1.75,1.75,13
ZKF14,2013-08-26 10:00,26,1.75,1.765,1.75,1.76,70
ZKF14,2013-08-26 11:30,26,1.761,1.761,1.761,1.761,4
ZKF14,2013-08-26 12:30,26,1.75,1.75,1.75,1.75,4
ZKF14,2013-08-27 07:30,27,1.754,1.754,1.754,1.754,1
ZKF14,2013-08-27 08:30,27,1.774,1.774,1.774,1.774,1
ZKF14,2013-08-27 09:30,27,1.751,1.751,1.751,1.751,1
ZKF14,2013-08-27 12:00,27,1.751,1.751,1.75,1.75,17
ZKF14,2013-08-27 12:30,27,1.75,1.75,1.75,1.75,5
ZKF14,2013-08-27 13:00,27,1.744,1.744,1.744,1.744,3
ZKF14,2013-08-27 14:00,27,1.742,1.742,1.742,1.742,1
ZKF14,2013-08-28 02:00,28,1.787,1.787,1.787,1.787,3
ZKF14,2013-08-28 08:30,28,1.75,1.75,1.75,1.75,10
ZKF14,2013-08-28 09:30,28,1.76,1.76,1.76,1.76,3
ZKF14,2013-08-28 11:00,28,1.76,1.76,1.76,1.76,1
ZKF14,2013-08-28 12:00,28,1.76,1.76,1.76,1.76,20
ZKF14,2013-08-29 09:30,29,1.742,1.742,1.742,1.742,2
ZKF14,2013-08-29 13:00,29,1.723,1.731,1.713,1.718,6
ZKF14,2013-08-30 10:00,30,1.719,1.719,1.719,1.719,1
ZKF14,2013-08-30 11:00,30,1.699,1.699,1.69,1.69,9
ZKF14,2013-08-30 11:30,30,1.703,1.703,1.697,1.697,3
ZKF14,2013-08-30 12:30,30,1.703,1.704,1.691,1.691,13
ZKF14,2013-08-30 13:00,30,1.697,1.704,1.692,1.704,10
ZKF14,2013-08-30 14:00,30,1.705,1.705,1.705,1.705,7
ZKF14,2013-09-03 11:30,3,1.69,1.69,1.69,1.69,1
ZKF14,2013-09-03 13:00,3,1.685,1.685,1.685,1.685,1
ZKF14,2013-09-04 08:30,4,1.66,1.66,1.66,1.66,1
ZKF14,2013-09-04 09:30,4,1.65,1.657,1.65,1.657,3
ZKF14,2013-09-04 10:00,4,1.65,1.65,1.65,1.65,10
ZKF14,2013-09-05 10:00,5,1.628,1.628,1.616,1.616,4
ZKF14,2013-09-05 13:00,5,1.648,1.648,1.646,1.646,3
ZKF14,2013-09-06 09:30,6,1.654,1.654,1.654,1.654,1
ZKF14,2013-09-06 10:00,6,1.656,1.656,1.656,1.656,6
ZKF14,2013-09-06 11:00,6,1.645,1.645,1.645,1.645,1
ZKF14,2013-09-06 13:30,6,1.666,1.666,1.666,1.666,1
ZKF14,2013-09-09 11:30,9,1.656,1.656,1.656,1.656,3
ZKF14,2013-09-10 09:00,10,1.643,1.643,1.643,1.643,1
ZKF14,2013-09-10 09:30,10,1.664,1.665,1.664,1.665,3
ZKF14,2013-09-10 12:30,10,1.666,1.666,1.665,1.665,14
ZKF14,2013-09-10 13:00,10,1.665,1.665,1.656,1.656,26
ZKF14,2013-09-11 11:00,11,1.67,1.67,1.66,1.66,7
ZKF14,2013-09-11 13:00,11,1.646,1.648,1.646,1.648,29
ZKF14,2013-09-12 09:30,12,1.641,1.641,1.623,1.623,4
ZKF14,2013-09-12 11:30,12,1.618,1.618,1.618,1.618,3
ZKF14,2013-09-12 13:00,12,1.621,1.626,1.617,1.617,19
ZKF14,2013-09-13 09:00,13,1.614,1.614,1.611,1.611,7
ZKF14,2013-09-13 09:30,13,1.609,1.609,1.609,1.609,2
ZKF14,2013-09-13 10:00,13,1.597,1.597,1.597,1.597,2
ZKF14,2013-09-13 13:00,13,1.593,1.593,1.578,1.583,92
ZKF14,2013-09-15 19:00,16,1.583,1.583,1.583,1.583,1
ZKF14,2013-09-15 19:30,16,1.582,1.582,1.582,1.582,1
ZKF14,2013-09-16 08:00,16,1.585,1.585,1.585,1.585,1
ZKF14,2013-09-16 09:30,16,1.587,1.587,1.587,1.587,2
ZKF14,2013-09-16 13:00,16,1.601,1.601,1.601,1.601,1
ZKF14,2013-09-17 10:00,17,1.604,1.604,1.604,1.604,5
ZKF14,2013-09-17 11:00,17,1.591,1.591,1.591,1.591,1
ZKF14,2013-09-17 13:00,17,1.6,1.6,1.596,1.596,4
ZKF14,2013-09-18 11:00,18,1.609,1.609,1.609,1.609,2
ZKF14,2013-09-18 13:00,18,1.609,1.616,1.609,1.616,12
ZKF14,2013-09-19 09:30,19,1.627,1.628,1.627,1.628,6
ZKF14,2013-09-19 11:00,19,1.628,1.629,1.628,1.629,5
ZKF14,2013-09-20 08:30,20,1.636,1.638,1.62,1.624,18
ZKF14,2013-09-20 09:30,20,1.618,1.618,1.618,1.618,3
ZKF14,2013-09-20 10:00,20,1.625,1.625,1.625,1.625,4
ZKF14,2013-09-20 10:30,20,1.62,1.62,1.62,1.62,2
ZKF14,2013-09-20 13:00,20,1.613,1.613,1.61,1.61,5
ZKF14,2013-09-23 10:30,23,1.63,1.632,1.63,1.632,5
ZKF14,2013-09-24 09:30,24,1.593,1.594,1.587,1.587,10
ZKF14,2013-09-24 12:30,24,1.581,1.585,1.579,1.585,3
ZKF14,2013-09-25 09:00,25,1.586,1.588,1.586,1.588,2
ZKF14,2013-09-25 09:30,25,1.609,1.61,1.609,1.61,22
ZKF14,2013-09-25 10:00,25,1.61,1.61,1.61,1.61,10
ZKF14,2013-09-25 10:30,25,1.605,1.605,1.605,1.605,2
ZKF14,2013-09-25 13:00,25,1.606,1.606,1.606,1.606,3
ZKF14,2013-09-26 08:00,26,1.61,1.61,1.61,1.61,4
ZKF14,2013-09-26 09:00,26,1.608,1.608,1.608,1.608,2
ZKF14,2013-09-26 09:30,26,1.603,1.608,1.603,1.603,18
ZKF14,2013-09-26 11:00,26,1.606,1.606,1.606,1.606,1
ZKF14,2013-09-26 12:00,26,1.606,1.606,1.606,1.606,1
ZKF14,2013-09-26 12:30,26,1.605,1.605,1.605,1.605,4
ZKF14,2013-09-26 13:00,26,1.605,1.614,1.601,1.61,43
ZKF14,2013-09-26 15:30,26,1.619,1.619,1.619,1.619,1
ZKF14,2013-09-27 08:00,27,1.611,1.611,1.611,1.611,1
ZKF14,2013-09-27 08:30,27,1.615,1.621,1.615,1.621,34
ZKF14,2013-09-27 09:00,27,1.62,1.623,1.62,1.623,4
ZKF14,2013-09-27 09:30,27,1.613,1.614,1.613,1.614,2
ZKF14,2013-09-27 10:00,27,1.614,1.614,1.612,1.612,4
ZKF14,2013-09-27 11:00,27,1.606,1.606,1.606,1.606,3
ZKF14,2013-09-27 11:30,27,1.602,1.602,1.602,1.602,1
ZKF14,2013-09-27 12:30,27,1.604,1.604,1.602,1.602,5
ZKF14,2013-09-27 13:00,27,1.602,1.605,1.602,1.605,4
ZKF14,2013-09-30 09:00,30,1.617,1.617,1.617,1.617,1
ZKF14,2013-09-30 10:00,30,1.605,1.605,1.605,1.605,3
ZKF14,2013-09-30 11:00,30,1.605,1.605,1.603,1.603,35
ZKF14,2013-09-30 12:30,30,1.594,1.594,1.594,1.594,2
ZKF14,2013-09-30 13:00,30,1.594,1.594,1.593,1.593,4
ZKF14,2013-10-01 09:00,1,1.586,1.586,1.578,1.578,3
ZKF14,2013-10-01 09:30,1,1.57,1.57,1.569,1.569,14
ZKF14,2013-10-01 11:00,1,1.573,1.573,1.569,1.569,3
ZKF14,2013-10-01 11:30,1,1.57,1.57,1.57,1.57,2
ZKF14,2013-10-01 12:30,1,1.576,1.576,1.576,1.576,61
ZKF14,2013-10-01 13:00,1,1.58,1.581,1.58,1.581,7
ZKF14,2013-10-02 08:00,2,1.582,1.582,1.58,1.58,15
ZKF14,2013-10-02 09:00,2,1.58,1.58,1.58,1.58,1
ZKF14,2013-10-02 09:30,2,1.576,1.576,1.57,1.57,9
ZKF14,2013-10-02 11:00,2,1.563,1.563,1.563,1.563,1
ZKF14,2013-10-02 13:00,2,1.56,1.562,1.558,1.562,4
ZKF14,2013-10-03 13:00,3,1.6,1.6,1.6,1.6,1
ZKF14,2013-10-04 16:00,4,1.592,1.592,1.592,1.592,2
ZKF14,2013-10-07 09:00,7,1.6,1.6,1.6,1.6,1
ZKF14,2013-10-07 09:30,7,1.594,1.598,1.594,1.598,2
ZKF14,2013-10-07 12:30,7,1.595,1.597,1.595,1.597,2
ZKF14,2013-10-07 13:00,7,1.6,1.6,1.6,1.6,10
ZKF14,2013-10-07 16:00,7,1.603,1.603,1.603,1.603,5
ZKF14,2013-10-08 11:30,8,1.6,1.6,1.6,1.6,5
ZKF14,2013-10-09 16:00,9,1.614,1.614,1.614,1.614,5
ZKF14,2013-10-10 09:00,10,1.634,1.634,1.633,1.633,10
ZKF14,2013-10-10 09:30,10,1.616,1.616,1.616,1.616,1
ZKF14,2013-10-10 11:30,10,1.633,1.633,1.633,1.633,6
ZKF14,2013-10-10 13:00,10,1.616,1.616,1.616,1.616,3
ZKF14,2013-10-10 14:30,10,1.621,1.621,1.621,1.621,1
ZKF14,2013-10-11 08:30,11,1.615,1.615,1.615,1.615,1
ZKF14,2013-10-11 13:00,11,1.602,1.611,1.602,1.611,7
ZKF14,2013-10-14 11:00,14,1.62,1.62,1.617,1.617,14
ZKF14,2013-10-14 12:00,14,1.62,1.62,1.62,1.62,5
ZKF14,2013-10-14 13:00,14,1.62,1.62,1.62,1.62,8
ZKF14,2013-10-14 19:00,15,1.621,1.621,1.621,1.621,1
ZKF14,2013-10-14 20:00,15,1.621,1.621,1.621,1.621,6
ZKF14,2013-10-15 09:00,15,1.621,1.625,1.62,1.625,15
ZKF14,2013-10-15 09:30,15,1.625,1.628,1.625,1.628,12
ZKF14,2013-10-15 10:00,15,1.625,1.625,1.625,1.625,13
ZKF14,2013-10-15 10:30,15,1.63,1.63,1.627,1.627,3
ZKF14,2013-10-15 13:00,15,1.634,1.639,1.628,1.637,41
ZKF14,2013-10-16 08:30,16,1.635,1.647,1.635,1.647,10
ZKF14,2013-10-16 09:00,16,1.643,1.643,1.641,1.641,10
ZKF14,2013-10-17 07:00,17,1.655,1.655,1.655,1.655,10
ZKF14,2013-10-17 07:30,17,1.655,1.655,1.655,1.655,15
ZKF14,2013-10-17 08:30,17,1.651,1.651,1.65,1.65,18
ZKF14,2013-10-17 09:00,17,1.647,1.647,1.64,1.64,7
ZKF14,2013-10-17 11:00,17,1.626,1.626,1.626,1.626,2
ZKF14,2013-10-17 13:00,17,1.636,1.636,1.636,1.636,1
ZKF14,2013-10-18 08:30,18,1.64,1.64,1.64,1.64,1
ZKF14,2013-10-18 09:30,18,1.64,1.64,1.635,1.635,6
ZKF14,2013-10-18 10:00,18,1.635,1.635,1.635,1.635,1
ZKF14,2013-10-18 11:00,18,1.635,1.635,1.635,1.635,1
ZKF14,2013-10-18 12:00,18,1.639,1.639,1.639,1.639,5
ZKF14,2013-10-18 12:30,18,1.64,1.64,1.64,1.64,7
ZKF14,2013-10-18 13:00,18,1.635,1.637,1.635,1.637,7
ZKF14,2013-10-18 15:00,18,1.635,1.635,1.635,1.635,1
ZKF14,2013-10-21 09:30,21,1.63,1.63,1.63,1.63,10
ZKF14,2013-10-21 13:00,21,1.642,1.642,1.642,1.642,10
ZKF14,2013-10-22 09:00,22,1.648,1.649,1.63,1.63,12
ZKF14,2013-10-22 09:30,22,1.625,1.625,1.625,1.625,1
ZKF14,2013-10-22 11:30,22,1.625,1.625,1.625,1.625,1
ZKF14,2013-10-22 12:30,22,1.637,1.637,1.636,1.636,2
ZKF14,2013-10-22 13:00,22,1.639,1.639,1.639,1.639,1
ZKF14,2013-10-23 08:00,23,1.635,1.635,1.635,1.635,1
ZKF14,2013-10-23 08:30,23,1.641,1.642,1.64,1.64,4
ZKF14,2013-10-23 09:00,23,1.634,1.634,1.623,1.623,4
ZKF14,2013-10-23 09:30,23,1.612,1.637,1.611,1.637,25
ZKF14,2013-10-23 10:00,23,1.624,1.624,1.624,1.624,1
ZKF14,2013-10-23 11:30,23,1.62,1.621,1.62,1.62,15
ZKF14,2013-10-23 13:00,23,1.626,1.626,1.626,1.626,1
ZKF14,2013-10-24 08:00,24,1.605,1.605,1.605,1.605,5
ZKF14,2013-10-24 10:30,24,1.614,1.614,1.611,1.611,5
ZKF14,2013-10-24 11:00,24,1.615,1.615,1.615,1.615,2
ZKF14,2013-10-24 11:30,24,1.628,1.63,1.628,1.63,9
ZKF14,2013-10-24 12:30,24,1.63,1.63,1.63,1.63,1
ZKF14,2013-10-24 13:00,24,1.633,1.633,1.63,1.633,3
ZKF14,2013-10-25 08:30,25,1.655,1.655,1.65,1.65,7
ZKF14,2013-10-25 09:30,25,1.65,1.655,1.65,1.655,38
ZKF14,2013-10-25 10:00,25,1.652,1.655,1.652,1.655,16
ZKF14,2013-10-25 11:00,25,1.657,1.657,1.651,1.651,60
ZKF14,2013-10-25 12:30,25,1.66,1.662,1.66,1.662,25
ZKF14,2013-10-25 13:00,25,1.662,1.662,1.655,1.655,11
ZKF14,2013-10-28 08:30,28,1.66,1.66,1.66,1.66,1
ZKF14,2013-10-28 09:30,28,1.64,1.642,1.629,1.629,40
ZKF14,2013-10-28 10:00,28,1.63,1.63,1.63,1.63,3
ZKF14,2013-10-28 12:30,28,1.63,1.63,1.63,1.63,16
ZKF14,2013-10-29 09:00,29,1.625,1.63,1.625,1.625,6
ZKF14,2013-10-29 09:30,29,1.622,1.622,1.613,1.613,6
ZKF14,2013-10-29 10:00,29,1.617,1.619,1.617,1.619,8
ZKF14,2013-10-29 13:00,29,1.615,1.615,1.615,1.615,1
ZKF14,2013-10-30 07:30,30,1.62,1.62,1.618,1.618,5
ZKF14,2013-10-30 09:30,30,1.618,1.63,1.618,1.619,3
ZKF14,2013-10-30 10:30,30,1.616,1.616,1.61,1.61,26
ZKF14,2013-10-30 11:00,30,1.615,1.615,1.615,1.615,7
ZKF14,2013-10-30 12:00,30,1.615,1.62,1.615,1.62,24
ZKF14,2013-10-30 13:00,30,1.621,1.621,1.621,1.621,7
ZKF14,2013-10-30 15:00,30,1.622,1.622,1.622,1.622,10
ZKF14,2013-10-31 08:30,31,1.626,1.626,1.626,1.626,4
ZKF14,2013-10-31 09:00,31,1.619,1.619,1.619,1.619,4
ZKF14,2013-10-31 09:30,31,1.615,1.615,1.615,1.615,25
ZKF14,2013-10-31 10:00,31,1.615,1.615,1.615,1.615,15
ZKF14,2013-10-31 11:30,31,1.611,1.611,1.611,1.611,8
ZKF14,2013-10-31 13:00,31,1.618,1.622,1.612,1.612,13
ZKF14,2013-11-01 08:00,1,1.607,1.607,1.607,1.607,1
ZKF14,2013-11-01 08:30,1,1.608,1.608,1.608,1.608,8
ZKF14,2013-11-01 09:00,1,1.61,1.61,1.61,1.61,10
ZKF14,2013-11-01 10:30,1,1.608,1.608,1.608,1.608,1
ZKF14,2013-11-01 13:00,1,1.599,1.599,1.599,1.599,1
ZKF14,2013-11-03 20:00,4,1.595,1.595,1.595,1.595,1
ZKF14,2013-11-04 08:30,4,1.605,1.605,1.605,1.605,2
ZKF14,2013-11-04 09:00,4,1.6,1.6,1.6,1.6,5
ZKF14,2013-11-04 09:30,4,1.593,1.597,1.593,1.593,23
ZKF14,2013-11-04 10:00,4,1.591,1.591,1.588,1.588,12
ZKF14,2013-11-04 12:30,4,1.583,1.588,1.583,1.588,12
ZKF14,2013-11-04 13:00,4,1.596,1.6,1.596,1.6,10
ZKF14,2013-11-05 09:00,5,1.593,1.593,1.593,1.593,1
ZKF14,2013-11-05 09:30,5,1.595,1.595,1.595,1.595,4
ZKF14,2013-11-05 10:00,5,1.591,1.591,1.589,1.589,2
ZKF14,2013-11-05 10:30,5,1.582,1.582,1.582,1.582,2
ZKF14,2013-11-05 11:00,5,1.58,1.58,1.58,1.58,9
ZKF14,2013-11-05 11:30,5,1.572,1.572,1.572,1.572,1
ZKF14,2013-11-05 12:00,5,1.574,1.574,1.572,1.572,8
ZKF14,2013-11-05 12:30,5,1.572,1.576,1.569,1.576,12
ZKF14,2013-11-05 13:00,5,1.579,1.58,1.575,1.575,34
ZKF14,2013-11-06 09:30,6,1.578,1.58,1.578,1.58,15
ZKF14,2013-11-06 10:00,6,1.574,1.575,1.57,1.57,14
ZKF14,2013-11-06 10:30,6,1.565,1.565,1.565,1.565,8
ZKF14,2013-11-06 11:00,6,1.561,1.562,1.561,1.561,12
ZKF14,2013-11-06 12:00,6,1.559,1.568,1.559,1.568,10
ZKF14,2013-11-06 12:30,6,1.563,1.567,1.56,1.56,3
ZKF14,2013-11-06 13:00,6,1.563,1.563,1.562,1.562,2
ZKF14,2013-11-06 23:30,7,1.566,1.566,1.566,1.566,2
ZKF14,2013-11-07 07:30,7,1.561,1.561,1.561,1.561,1
ZKF14,2013-11-07 08:00,7,1.566,1.569,1.566,1.566,17
ZKF14,2013-11-07 08:30,7,1.569,1.575,1.569,1.575,21
ZKF14,2013-11-07 09:00,7,1.571,1.571,1.57,1.57,4
ZKF14,2013-11-07 09:30,7,1.57,1.57,1.57,1.57,4
ZKF14,2013-11-07 11:00,7,1.573,1.576,1.573,1.576,8
ZKF14,2013-11-07 13:00,7,1.576,1.577,1.576,1.576,6
ZKF14,2013-11-08 07:30,8,1.585,1.589,1.585,1.589,6
ZKF14,2013-11-08 08:30,8,1.576,1.576,1.576,1.576,1
ZKF14,2013-11-08 11:00,8,1.598,1.6,1.595,1.595,4
ZKF14,2013-11-08 12:30,8,1.595,1.595,1.595,1.595,9
ZKF14,2013-11-08 13:00,8,1.6,1.6,1.596,1.596,2
ZKF14,2013-11-10 19:30,11,1.604,1.605,1.604,1.605,14
ZKF14,2013-11-10 20:00,11,1.6,1.6,1.6,1.6,3
ZKF14,2013-11-11 07:30,11,1.628,1.628,1.626,1.626,2
ZKF14,2013-11-11 09:00,11,1.625,1.627,1.625,1.627,30
ZKF14,2013-11-11 09:30,11,1.627,1.631,1.627,1.628,38
ZKF14,2013-11-11 10:00,11,1.627,1.627,1.627,1.627,1
ZKF14,2013-11-11 10:30,11,1.629,1.629,1.62,1.62,13
ZKF14,2013-11-11 11:00,11,1.631,1.634,1.631,1.634,2
ZKF14,2013-11-11 11:30,11,1.63,1.63,1.63,1.63,1
ZKF14,2013-11-11 12:30,11,1.625,1.629,1.625,1.629,5
ZKF14,2013-11-11 13:00,11,1.63,1.63,1.63,1.63,1
ZKF14,2013-11-12 08:00,12,1.646,1.646,1.646,1.646,2
ZKF14,2013-11-12 11:00,12,1.645,1.645,1.645,1.645,16
ZKF14,2013-11-12 11:30,12,1.644,1.656,1.644,1.656,22
ZKF14,2013-11-12 13:00,12,1.657,1.657,1.657,1.657,3
ZKF14,2013-11-13 08:30,13,1.659,1.659,1.657,1.657,3
ZKF14,2013-11-13 09:00,13,1.65,1.65,1.65,1.65,5
ZKF14,2013-11-13 09:30,13,1.659,1.66,1.653,1.653,26
ZKF14,2013-11-13 10:00,13,1.66,1.669,1.66,1.667,21
ZKF14,2013-11-13 11:00,13,1.66,1.66,1.656,1.656,9
ZKF14,2013-11-13 12:30,13,1.655,1.658,1.655,1.658,10
ZKF14,2013-11-13 13:00,13,1.657,1.665,1.657,1.665,20
ZKF14,2013-11-14 07:00,14,1.664,1.675,1.664,1.675,11
ZKF14,2013-11-14 08:30,14,1.672,1.673,1.664,1.665,25
ZKF14,2013-11-14 09:00,14,1.664,1.664,1.66,1.662,37
ZKF14,2013-11-14 09:30,14,1.66,1.661,1.66,1.661,4
ZKF14,2013-11-14 10:00,14,1.666,1.667,1.66,1.66,4
ZKF14,2013-11-14 12:00,14,1.666,1.666,1.666,1.666,3
ZKF14,2013-11-14 12:30,14,1.666,1.666,1.666,1.666,3
ZKF14,2013-11-14 13:00,14,1.67,1.67,1.664,1.666,37
ZKF14,2013-11-14 16:00,14,1.67,1.67,1.67,1.67,25
ZKF14,2013-11-15 08:30,15,1.693,1.693,1.689,1.689,13
ZKF14,2013-11-15 09:00,15,1.685,1.685,1.683,1.684,21
ZKF14,2013-11-15 10:00,15,1.688,1.688,1.685,1.685,5
ZKF14,2013-11-15 10:30,15,1.671,1.671,1.671,1.671,1
ZKF14,2013-11-15 12:00,15,1.67,1.67,1.668,1.668,7
ZKF14,2013-11-15 13:00,15,1.668,1.668,1.665,1.665,21
ZKF14,2013-11-15 14:00,15,1.661,1.661,1.658,1.658,4
ZKF14,2013-11-18 07:30,18,1.665,1.665,1.665,1.665,1
ZKF14,2013-11-18 08:00,18,1.665,1.667,1.665,1.666,6
ZKF14,2013-11-18 08:30,18,1.67,1.67,1.67,1.67,3
ZKF14,2013-11-18 09:00,18,1.672,1.675,1.672,1.675,6
ZKF14,2013-11-18 09:30,18,1.694,1.694,1.694,1.694,1
ZKF14,2013-11-18 10:00,18,1.687,1.688,1.685,1.685,8
ZKF14,2013-11-18 10:30,18,1.69,1.69,1.687,1.687,16
ZKF14,2013-11-18 13:00,18,1.679,1.679,1.679,1.679,1
ZKF14,2013-11-19 07:30,19,1.694,1.695,1.694,1.695,5
ZKF14,2013-11-19 08:30,19,1.678,1.678,1.678,1.678,1
ZKF14,2013-11-19 09:00,19,1.685,1.685,1.676,1.682,39
ZKF14,2013-11-19 09:30,19,1.676,1.676,1.661,1.661,14
ZKF14,2013-11-19 10:30,19,1.66,1.66,1.656,1.656,5
ZKF14,2013-11-19 13:00,19,1.679,1.685,1.679,1.685,29
ZKF14,2013-11-19 13:30,19,1.685,1.687,1.685,1.687,7
ZKF14,2013-11-19 14:00,19,1.687,1.687,1.687,1.687,1
ZKF14,2013-11-19 14:30,19,1.688,1.69,1.688,1.69,60
ZKF14,2013-11-20 03:00,20,1.682,1.683,1.682,1.683,4
ZKF14,2013-11-20 04:30,20,1.683,1.684,1.682,1.684,8
ZKF14,2013-11-20 06:00,20,1.682,1.682,1.682,1.682,3
ZKF14,2013-11-20 08:00,20,1.699,1.699,1.699,1.699,3
ZKF14,2013-11-20 08:30,20,1.69,1.69,1.69,1.69,13
ZKF14,2013-11-20 09:30,20,1.694,1.695,1.686,1.686,33
ZKF14,2013-11-20 10:00,20,1.688,1.695,1.688,1.694,20
ZKF14,2013-11-20 10:30,20,1.694,1.694,1.694,1.694,3
ZKF14,2013-11-20 11:30,20,1.699,1.7,1.699,1.7,25
ZKF14,2013-11-20 12:00,20,1.704,1.708,1.697,1.708,4
ZKF14,2013-11-20 12:30,20,1.725,1.725,1.703,1.703,23
ZKF14,2013-11-20 13:00,20,1.7,1.7,1.694,1.7,14
ZKF14,2013-11-20 14:00,20,1.704,1.704,1.701,1.702,31
ZKF14,2013-11-20 14:30,20,1.705,1.705,1.705,1.705,5
ZKF14,2013-11-21 06:00,21,1.709,1.709,1.709,1.709,1
ZKF14,2013-11-21 07:30,21,1.719,1.719,1.711,1.714,23
ZKF14,2013-11-21 08:00,21,1.719,1.72,1.715,1.72,20
ZKF14,2013-11-21 08:30,21,1.719,1.719,1.719,1.719,2
ZKF14,2013-11-21 09:00,21,1.721,1.725,1.72,1.725,16
ZKF14,2013-11-21 09:30,21,1.725,1.73,1.725,1.73,32
ZKF14,2013-11-21 10:30,21,1.728,1.733,1.728,1.733,5
ZKF14,2013-11-21 11:00,21,1.735,1.735,1.735,1.735,3
ZKF14,2013-11-21 11:30,21,1.74,1.74,1.737,1.737,3
ZKF14,2013-11-21 12:00,21,1.733,1.733,1.728,1.73,18
ZKF14,2013-11-21 12:30,21,1.735,1.74,1.735,1.74,10
ZKF14,2013-11-21 13:00,21,1.74,1.754,1.74,1.75,36
ZKF14,2013-11-21 14:00,21,1.755,1.755,1.755,1.755,7
ZKF14,2013-11-21 15:30,21,1.755,1.755,1.75,1.75,3
ZKF14,2013-11-22 04:30,22,1.805,1.805,1.805,1.805,1
ZKF14,2013-11-22 07:00,22,1.795,1.795,1.795,1.795,5
ZKF14,2013-11-22 09:00,22,1.777,1.777,1.768,1.768,15
ZKF14,2013-11-22 09:30,22,1.761,1.771,1.742,1.752,21
ZKF14,2013-11-22 10:00,22,1.747,1.747,1.743,1.743,2
ZKF14,2013-11-22 10:30,22,1.745,1.745,1.745,1.745,1
ZKF14,2013-11-22 11:00,22,1.738,1.738,1.724,1.724,23
ZKF14,2013-11-22 11:30,22,1.71,1.71,1.68,1.68,11
ZKF14,2013-11-22 12:00,22,1.706,1.723,1.706,1.723,13
ZKF14,2013-11-22 13:00,22,1.73,1.739,1.73,1.739,3
ZKF14,2013-11-22 13:30,22,1.73,1.73,1.73,1.73,1
ZKF14,2013-11-25 09:00,25,1.735,1.735,1.713,1.719,77
ZKF14,2013-11-25 09:30,25,1.717,1.722,1.717,1.72,8
ZKF14,2013-11-25 10:00,25,1.719,1.719,1.7,1.702,26
ZKF14,2013-11-25 10:30,25,1.702,1.702,1.702,1.702,4
ZKF14,2013-11-25 11:00,25,1.705,1.705,1.705,1.705,6
ZKF14,2013-11-25 11:30,25,1.705,1.707,1.705,1.707,7
ZKF14,2013-11-25 12:00,25,1.707,1.707,1.706,1.706,2
ZKF14,2013-11-25 12:30,25,1.704,1.705,1.703,1.704,46
ZKF14,2013-11-25 13:00,25,1.708,1.708,1.7,1.7,3
ZKF14,2013-11-25 14:00,25,1.699,1.7,1.699,1.7,2
ZKF14,2013-11-26 00:00,26,1.72,1.72,1.72,1.72,9
ZKF14,2013-11-26 02:00,26,1.72,1.72,1.72,1.72,4
ZKF14,2013-11-26 08:00,26,1.697,1.701,1.69,1.7,46
ZKF14,2013-11-26 08:30,26,1.69,1.696,1.69,1.696,8
ZKF14,2013-11-26 09:00,26,1.683,1.69,1.683,1.69,52
ZKF14,2013-11-26 10:00,26,1.671,1.671,1.635,1.656,87
ZKF14,2013-11-26 10:30,26,1.667,1.67,1.661,1.661,37
ZKF14,2013-11-26 11:00,26,1.657,1.657,1.655,1.655,6
ZKF14,2013-11-26 12:00,26,1.659,1.66,1.651,1.655,9
ZKF14,2013-11-26 12:30,26,1.659,1.659,1.655,1.655,6
ZKF14,2013-11-26 13:00,26,1.659,1.659,1.655,1.655,16
ZKF14,2013-11-26 14:00,26,1.658,1.659,1.658,1.659,6
ZKF14,2013-11-26 14:30,26,1.659,1.659,1.659,1.659,15
ZKF14,2013-11-26 15:00,26,1.659,1.659,1.659,1.659,2
ZKF14,2013-11-26 15:30,26,1.659,1.659,1.659,1.659,7
ZKF14,2013-11-27 06:30,27,1.655,1.655,1.655,1.655,1
ZKF14,2013-11-27 08:30,27,1.66,1.66,1.66,1.66,5
ZKF14,2013-11-27 09:00,27,1.659,1.66,1.659,1.66,11
ZKF14,2013-11-27 09:30,27,1.68,1.69,1.68,1.69,7
ZKF14,2013-11-27 10:00,27,1.69,1.69,1.69,1.69,50
ZKF14,2013-11-27 10:30,27,1.68,1.686,1.68,1.686,11
ZKF14,2013-11-27 11:00,27,1.67,1.676,1.67,1.676,15
ZKF14,2013-11-27 13:00,27,1.679,1.686,1.679,1.686,2
ZKF14,2013-11-27 23:30,29,1.71,1.71,1.71,1.71,6
ZKF14,2013-11-28 02:00,29,1.71,1.71,1.71,1.71,2
ZKF14,2013-11-28 09:00,29,1.71,1.71,1.71,1.71,1
ZKF14,2013-11-29 10:00,29,1.701,1.701,1.701,1.701,1
ZKF14,2013-11-29 11:30,29,1.699,1.699,1.697,1.699,3
ZKF14,2013-11-29 12:00,29,1.699,1.699,1.699,1.699,1
ZKF14,2013-11-29 12:30,29,1.697,1.697,1.697,1.697,3
ZKF14,2013-12-02 08:30,2,1.696,1.696,1.695,1.695,6
ZKF14,2013-12-02 09:30,2,1.688,1.693,1.686,1.693,12
ZKF14,2013-12-02 10:00,2,1.692,1.696,1.69,1.696,26
ZKF14,2013-12-02 10:30,2,1.695,1.697,1.695,1.697,6
ZKF14,2013-12-02 11:30,2,1.702,1.702,1.702,1.702,5
ZKF14,2013-12-02 12:00,2,1.705,1.71,1.705,1.71,17
ZKF14,2013-12-02 12:30,2,1.71,1.71,1.71,1.71,29
ZKF14,2013-12-02 13:00,2,1.71,1.725,1.71,1.725,11
ZKF14,2013-12-02 13:30,2,1.725,1.725,1.725,1.725,2
ZKF14,2013-12-02 23:00,3,1.74,1.74,1.74,1.74,5
ZKF14,2013-12-03 00:30,3,1.74,1.74,1.74,1.74,4
ZKF14,2013-12-03 02:30,3,1.74,1.74,1.74,1.74,1
ZKF14,2013-12-03 08:30,3,1.733,1.733,1.733,1.733,4
ZKF14,2013-12-03 09:00,3,1.733,1.74,1.733,1.74,42
ZKF14,2013-12-03 09:30,3,1.741,1.75,1.74,1.748,54
ZKF14,2013-12-03 10:00,3,1.748,1.748,1.748,1.748,11
ZKF14,2013-12-03 10:30,3,1.745,1.745,1.745,1.745,1
ZKF14,2013-12-03 11:00,3,1.741,1.745,1.741,1.745,16
ZKF14,2013-12-03 11:30,3,1.741,1.741,1.741,1.741,9
ZKF14,2013-12-03 12:30,3,1.747,1.75,1.747,1.75,22
ZKF14,2013-12-03 13:00,3,1.755,1.765,1.755,1.765,34
ZKF14,2013-12-03 15:30,3,1.757,1.757,1.757,1.757,1
ZKF14,2013-12-04 08:30,4,1.815,1.836,1.815,1.826,25
ZKF14,2013-12-04 09:00,4,1.83,1.843,1.83,1.843,15
ZKF14,2013-12-04 09:30,4,1.843,1.86,1.822,1.846,78
ZKF14,2013-12-04 10:00,4,1.843,1.86,1.843,1.86,35
ZKF14,2013-12-04 10:30,4,1.86,1.86,1.86,1.86,1
ZKF14,2013-12-04 11:00,4,1.87,1.874,1.869,1.874,12
ZKF14,2013-12-04 12:00,4,1.851,1.851,1.848,1.848,18
ZKF14,2013-12-04 13:00,4,1.86,1.87,1.86,1.87,11
ZKF14,2013-12-04 14:00,4,1.869,1.869,1.869,1.869,6
ZKF14,2013-12-04 15:30,4,1.86,1.86,1.86,1.86,1
ZKF14,2013-12-04 17:00,5,1.86,1.86,1.86,1.86,1
ZKF14,2013-12-05 03:30,5,1.87,1.87,1.87,1.87,2
ZKF14,2013-12-05 08:00,5,1.89,1.89,1.89,1.89,2
ZKF14,2013-12-05 08:30,5,1.89,1.89,1.877,1.877,28
ZKF14,2013-12-05 09:00,5,1.874,1.874,1.864,1.864,20
ZKF14,2013-12-05 10:00,5,1.875,1.885,1.874,1.885,27
ZKF14,2013-12-05 10:30,5,1.875,1.875,1.875,1.875,10
ZKF14,2013-12-05 11:30,5,1.882,1.882,1.882,1.882,1
ZKF14,2013-12-05 12:00,5,1.876,1.876,1.876,1.876,2
ZKF14,2013-12-05 12:30,5,1.883,1.886,1.88,1.886,29
ZKF14,2013-12-05 13:00,5,1.888,1.895,1.884,1.895,57
ZKF14,2013-12-05 13:30,5,1.895,1.908,1.891,1.908,11
ZKF14,2013-12-06 08:00,6,1.94,1.94,1.94,1.94,7
ZKF14,2013-12-06 08:30,6,1.95,1.99,1.95,1.99,44
ZKF14,2013-12-06 09:00,6,2,2.02,2,2.007,19
ZKF14,2013-12-06 09:30,6,1.999,1.999,1.99,1.99,6
ZKF14,2013-12-06 10:00,6,1.99,2,1.986,2,18
ZKF14,2013-12-06 10:30,6,1.999,1.999,1.999,1.999,1
ZKF14,2013-12-06 11:30,6,1.98,1.98,1.964,1.964,15
ZKF14,2013-12-06 12:00,6,1.98,1.984,1.98,1.984,19
ZKF14,2013-12-06 12:30,6,1.99,1.995,1.99,1.995,15
ZKF14,2013-12-06 13:00,6,1.99,1.995,1.99,1.99,31
ZKF14,2013-12-06 13:30,6,1.99,1.996,1.99,1.996,8
ZKF14,2013-12-06 14:00,6,1.997,1.999,1.997,1.998,5
ZKF14,2013-12-09 08:30,9,2.022,2.022,2.022,2.022,1
ZKF14,2013-12-09 09:30,9,1.999,1.999,1.99,1.99,4
ZKF14,2013-12-09 10:30,9,1.99,2.01,1.99,2.01,23
ZKF14,2013-12-09 11:00,9,2.01,2.01,2.01,2.01,25
ZKF14,2013-12-09 11:30,9,2.013,2.013,2.01,2.011,12
ZKF14,2013-12-09 12:30,9,2.012,2.012,2.012,2.012,2
ZKF14,2013-12-09 13:00,9,2.013,2.015,2.012,2.015,11
ZKF14,2013-12-09 13:30,9,2.014,2.016,2.014,2.016,6
ZKF14,2013-12-09 14:00,9,2.02,2.02,2.02,2.02,2
ZKF14,2013-12-10 08:30,10,2.03,2.03,2.03,2.03,4
ZKF14,2013-12-10 09:00,10,2.015,2.015,2.004,2.004,29
ZKF14,2013-12-10 09:30,10,2,2.007,1.995,1.995,51
ZKF14,2013-12-10 10:00,10,1.992,1.992,1.976,1.976,22
ZKF14,2013-12-10 10:30,10,1.976,1.981,1.976,1.981,5
ZKF14,2013-12-10 11:00,10,1.98,1.985,1.98,1.985,16
ZKF14,2013-12-10 11:30,10,1.99,1.999,1.985,1.996,32
ZKF14,2013-12-10 12:30,10,1.996,1.996,1.996,1.996,10
ZKF14,2013-12-10 13:00,10,1.999,2.004,1.999,2.004,23
ZKF14,2013-12-10 14:00,10,2.002,2.002,2.002,2.002,1
ZKF14,2013-12-11 09:00,11,1.99,1.99,1.979,1.979,32
ZKF14,2013-12-11 09:30,11,1.967,1.967,1.915,1.925,105
ZKF14,2013-12-11 10:00,11,1.932,1.932,1.896,1.896,36
ZKF14,2013-12-11 10:30,11,1.896,1.896,1.893,1.896,4
ZKF14,2013-12-11 11:00,11,1.887,1.907,1.887,1.907,4
ZKF14,2013-12-11 11:30,11,1.907,1.907,1.907,1.907,1
ZKF14,2013-12-11 12:00,11,1.91,1.923,1.91,1.923,9
ZKF14,2013-12-11 12:30,11,1.931,1.931,1.931,1.931,1
ZKF14,2013-12-11 13:00,11,1.931,1.934,1.931,1.933,17
ZKF14,2013-12-11 13:30,11,1.933,1.933,1.926,1.926,22
ZKF14,2013-12-12 08:30,12,1.925,1.925,1.88,1.885,26
ZKF14,2013-12-12 09:00,12,1.881,1.881,1.854,1.854,41
ZKF14,2013-12-12 09:30,12,1.86,1.864,1.85,1.85,17
ZKF14,2013-12-12 10:00,12,1.826,1.826,1.826,1.826,8
ZKF14,2013-12-12 11:00,12,1.826,1.826,1.82,1.82,15
ZKF14,2013-12-12 11:30,12,1.82,1.82,1.82,1.82,1
ZKF14,2013-12-12 12:30,12,1.82,1.83,1.818,1.83,21
ZKF14,2013-12-12 13:00,12,1.831,1.839,1.83,1.83,21
ZKF14,2013-12-12 21:00,13,1.818,1.818,1.818,1.818,1
ZKF14,2013-12-13 05:00,13,1.795,1.795,1.79,1.79,6
ZKF14,2013-12-13 06:30,13,1.787,1.795,1.787,1.795,6
ZKF14,2013-12-13 08:30,13,1.837,1.843,1.837,1.843,3
ZKF14,2013-12-13 09:00,13,1.83,1.83,1.82,1.82,22
ZKF14,2013-12-13 10:00,13,1.8,1.8,1.79,1.79,15
ZKF14,2013-12-13 10:30,13,1.785,1.785,1.776,1.776,3
ZKF14,2013-12-13 11:00,13,1.776,1.776,1.759,1.759,12
ZKF14,2013-12-13 11:30,13,1.761,1.761,1.761,1.761,1
ZKF14,2013-12-13 12:00,13,1.764,1.764,1.764,1.764,1
ZKF14,2013-12-13 12:30,13,1.751,1.757,1.751,1.757,15
ZKF14,2013-12-13 13:00,13,1.764,1.769,1.76,1.76,45
ZKF14,2013-12-13 13:30,13,1.755,1.755,1.755,1.755,3
ZKF14,2013-12-13 14:30,13,1.756,1.756,1.756,1.756,7
ZKF14,2013-12-15 18:00,16,1.769,1.776,1.769,1.776,5
ZKF14,2013-12-15 19:00,16,1.76,1.76,1.76,1.76,1
ZKF14,2013-12-15 19:30,16,1.76,1.76,1.76,1.76,3
ZKF14,2013-12-16 07:30,16,1.761,1.761,1.761,1.761,5
ZKF14,2013-12-16 08:00,16,1.76,1.768,1.76,1.768,17
ZKF14,2013-12-16 08:30,16,1.769,1.787,1.769,1.78,36
ZKF14,2013-12-16 09:00,16,1.777,1.777,1.766,1.766,25
ZKF14,2013-12-16 10:30,16,1.775,1.78,1.775,1.78,15
ZKF14,2013-12-16 11:00,16,1.772,1.772,1.772,1.772,1
ZKF14,2013-12-16 13:00,16,1.779,1.779,1.775,1.777,20
ZKF14,2013-12-16 13:30,16,1.778,1.778,1.774,1.774,2
ZKF14,2013-12-16 14:00,16,1.77,1.77,1.77,1.77,2
ZKF14,2013-12-16 14:30,16,1.778,1.779,1.778,1.779,3
ZKF14,2013-12-17 08:30,17,1.784,1.8,1.783,1.8,30
ZKF14,2013-12-17 09:00,17,1.8,1.805,1.8,1.805,7
ZKF14,2013-12-17 10:00,17,1.819,1.819,1.815,1.815,41
ZKF14,2013-12-17 10:30,17,1.809,1.809,1.809,1.809,1
ZKF14,2013-12-17 11:00,17,1.805,1.805,1.805,1.805,4
ZKF14,2013-12-17 11:30,17,1.807,1.81,1.807,1.81,20
ZKF14,2013-12-17 13:00,17,1.807,1.814,1.807,1.81,18
ZKF14,2013-12-17 14:00,17,1.806,1.806,1.794,1.794,5
ZKF14,2013-12-17 15:00,17,1.79,1.79,1.79,1.79,2
ZKF14,2013-12-18 07:30,18,1.808,1.81,1.808,1.81,2
ZKF14,2013-12-18 08:00,18,1.81,1.81,1.8,1.8,2
ZKF14,2013-12-18 08:30,18,1.8,1.8,1.795,1.795,4
ZKF14,2013-12-18 09:00,18,1.785,1.785,1.772,1.772,6
ZKF14,2013-12-18 09:30,18,1.784,1.807,1.784,1.796,28
ZKF14,2013-12-18 10:00,18,1.782,1.782,1.777,1.78,19
ZKF14,2013-12-18 10:30,18,1.78,1.781,1.78,1.78,9
ZKF14,2013-12-18 11:30,18,1.78,1.78,1.78,1.78,5
ZKF14,2013-12-18 12:00,18,1.79,1.803,1.79,1.803,33
ZKF14,2013-12-18 12:30,18,1.804,1.817,1.804,1.817,37
ZKF14,2013-12-18 13:00,18,1.819,1.825,1.818,1.822,22
ZKF14,2013-12-18 14:00,18,1.814,1.814,1.814,1.814,2
ZKF14,2013-12-18 14:30,18,1.814,1.814,1.814,1.814,2
ZKF14,2013-12-19 09:00,19,1.85,1.85,1.841,1.841,6
ZKF14,2013-12-19 09:30,19,1.851,1.86,1.851,1.86,22
ZKF14,2013-12-19 10:00,19,1.86,1.88,1.86,1.875,8
ZKF14,2013-12-19 10:30,19,1.88,1.896,1.88,1.896,24
ZKF14,2013-12-19 11:00,19,1.888,1.889,1.888,1.889,5
ZKF14,2013-12-19 11:30,19,1.886,1.886,1.883,1.883,5
ZKF14,2013-12-19 12:00,19,1.892,1.892,1.892,1.892,2
ZKF14,2013-12-19 12:30,19,1.904,1.904,1.895,1.901,10
ZKF14,2013-12-19 13:00,19,1.898,1.91,1.898,1.9,19
ZKF14,2013-12-19 15:00,19,1.908,1.91,1.908,1.91,3
ZKF14,2013-12-20 08:30,20,1.908,1.908,1.908,1.908,1
ZKF14,2013-12-20 09:00,20,1.912,1.921,1.908,1.92,15
ZKF14,2013-12-20 09:30,20,1.921,1.921,1.92,1.92,7
ZKF14,2013-12-20 10:00,20,1.914,1.914,1.906,1.906,2
ZKF14,2013-12-20 10:30,20,1.896,1.904,1.892,1.893,20
ZKF14,2013-12-20 11:00,20,1.893,1.893,1.893,1.893,1
ZKF14,2013-12-20 11:30,20,1.908,1.91,1.908,1.91,4
ZKF14,2013-12-20 13:00,20,1.902,1.914,1.902,1.906,28
ZKF14,2013-12-23 08:30,23,1.9,1.9,1.9,1.9,10
ZKF14,2013-12-23 09:00,23,1.904,1.904,1.904,1.904,4
ZKF14,2013-12-23 09:30,23,1.904,1.904,1.896,1.896,18
ZKF14,2013-12-23 10:00,23,1.894,1.903,1.894,1.903,10
ZKF14,2013-12-23 11:30,23,1.906,1.907,1.906,1.907,2
ZKF14,2013-12-23 12:30,23,1.908,1.919,1.908,1.919,21
ZKF14,2013-12-23 13:00,23,1.917,1.917,1.91,1.91,21
ZKF14,2013-12-23 13:30,23,1.908,1.917,1.908,1.917,5
ZKF14,2013-12-23 14:00,23,1.918,1.921,1.918,1.921,21
ZKF14,2013-12-24 09:30,24,1.939,1.939,1.939,1.939,1
ZKF14,2013-12-24 10:00,24,1.944,1.944,1.943,1.943,4
ZKF14,2013-12-24 11:30,24,1.943,1.945,1.943,1.943,5
ZKF14,2013-12-26 08:00,26,1.96,1.96,1.96,1.96,1
ZKF14,2013-12-26 08:30,26,1.96,1.96,1.95,1.95,13
ZKF14,2013-12-26 09:00,26,1.953,1.96,1.953,1.96,19
ZKF14,2013-12-26 09:30,26,1.96,1.96,1.956,1.956,11
ZKF14,2013-12-26 10:00,26,1.955,1.955,1.955,1.955,5
ZKF14,2013-12-26 10:30,26,1.951,1.951,1.948,1.951,18
ZKF14,2013-12-26 11:00,26,1.951,1.951,1.948,1.948,10
ZKF14,2013-12-26 11:30,26,1.948,1.948,1.948,1.948,24
ZKF14,2013-12-26 12:30,26,1.948,1.948,1.948,1.948,10
ZKF14,2013-12-26 13:00,26,1.954,1.956,1.944,1.944,19
ZKF14,2013-12-26 13:30,26,1.948,1.948,1.948,1.948,1
ZKF14,2013-12-27 08:30,27,1.936,1.938,1.931,1.938,20
ZKF14,2013-12-27 09:00,27,1.946,1.946,1.934,1.934,7
ZKF14,2013-12-27 09:30,27,1.93,1.931,1.93,1.931,5
ZKF14,2013-12-27 10:00,27,1.939,1.95,1.939,1.949,22
ZKF14,2013-12-27 10:30,27,1.948,1.96,1.948,1.96,61
ZKF14,2013-12-27 11:30,27,1.96,1.962,1.96,1.96,27
ZKF14,2013-12-27 12:00,27,1.968,1.972,1.96,1.96,12
ZKF14,2013-12-27 12:30,27,1.96,1.96,1.96,1.96,12
ZKF14,2013-12-27 13:00,27,1.956,1.956,1.955,1.955,3
ZKF14,2013-12-30 09:30,30,1.945,1.945,1.93,1.931,3
ZKF14,2013-12-30 10:00,30,1.931,1.945,1.931,1.939,10
ZKF14,2013-12-30 10:30,30,1.94,1.94,1.94,1.94,3
ZKF14,2013-12-30 11:30,30,1.945,1.948,1.945,1.948,8
ZKF14,2013-12-30 12:30,30,1.94,1.94,1.935,1.935,5
ZKF14,2013-12-30 13:00,30,1.941,1.944,1.936,1.94,8
ZKF14,2013-12-30 13:30,30,1.945,1.945,1.945,1.945,3
ZKF14,2013-12-30 15:30,30,1.936,1.936,1.936,1.936,5
ZKF14,2013-12-30 16:00,30,1.935,1.935,1.935,1.935,5
ZKF14,2013-12-31 09:00,31,1.912,1.912,1.905,1.905,13
ZKF14,2013-12-31 09:30,31,1.902,1.902,1.887,1.89,23
ZKF14,2013-12-31 10:00,31,1.9,1.904,1.9,1.904,21
ZKF14,2013-12-31 10:30,31,1.905,1.91,1.905,1.91,5
ZKF14,2013-12-31 11:30,31,1.905,1.905,1.9,1.9,8
ZKF14,2013-12-31 12:30,31,1.91,1.91,1.91,1.91,2
ZKF14,2013-12-31 13:00,31,1.911,1.911,1.911,1.911,7
ZKF14,2014-01-02 12:30,2,1.945,1.945,1.945,1.945,2
ZKF14,2014-01-02 13:00,2,1.95,1.96,1.95,1.96,17
ZKF14,2014-01-02 13:30,2,1.962,1.98,1.962,1.98,22
ZKF14,2014-01-02 14:00,2,1.98,1.98,1.98,1.98,4
ZKF14,2014-01-03 09:00,3,1.95,1.95,1.95,1.95,2
ZKF14,2014-01-03 09:30,3,1.96,1.96,1.96,1.96,2
ZKF14,2014-01-03 10:00,3,1.976,2.015,1.976,2,20
ZKF14,2014-01-03 12:30,3,1.99,1.99,1.99,1.99,3
ZKF14,2014-01-03 13:00,3,1.997,1.998,1.997,1.998,3
ZKF14,2014-01-03 14:30,3,2.002,2.002,2.002,2.002,2
ZKF14,2014-01-06 11:00,6,2.005,2.005,1.995,1.995,9