ZKF15,2014-02-05 09:30,5,1.64,1.64,1.64,1.64,16
ZKF15,2014-02-13 10:00,13,1.679,1.679,1.679,1.679,5
ZKF15,2014-02-13 12:30,13,1.675,1.675,1.675,1.675,4
ZKF15,2014-02-13 13:00,13,1.675,1.675,1.675,1.675,26
ZKF15,2014-02-14 13:00,14,1.69,1.69,1.69,1.69,10
ZKF15,2014-02-20 09:00,20,1.7,1.7,1.695,1.695,20
ZKF15,2014-02-20 13:00,20,1.695,1.695,1.695,1.695,1
ZKF15,2014-02-21 13:00,21,1.695,1.695,1.695,1.695,2
ZKF15,2014-02-25 09:30,25,1.729,1.729,1.728,1.728,10
ZKF15,2014-03-18 12:00,18,1.835,1.835,1.835,1.835,1
ZKF15,2014-03-18 12:30,18,1.839,1.84,1.839,1.84,10
ZKF15,2014-03-18 15:00,18,1.85,1.855,1.85,1.855,10
ZKF15,2014-03-24 11:00,24,1.92,1.92,1.92,1.92,1
ZKF15,2014-03-24 12:30,24,1.901,1.901,1.899,1.899,2
ZKF15,2014-03-26 13:00,26,1.834,1.848,1.834,1.848,6
ZKF15,2014-03-28 09:30,28,1.849,1.849,1.848,1.848,3
ZKF15,2014-04-01 08:00,1,1.881,1.881,1.881,1.881,1
ZKF15,2014-04-03 10:00,3,1.74,1.755,1.74,1.755,25
ZKF15,2014-04-03 13:00,3,1.788,1.788,1.788,1.788,1
ZKF15,2014-04-07 10:30,7,1.84,1.84,1.84,1.84,1
ZKF15,2014-04-07 12:30,7,1.835,1.835,1.835,1.835,5
ZKF15,2014-04-08 11:00,8,1.823,1.823,1.82,1.82,15
ZKF15,2014-04-08 11:30,8,1.821,1.821,1.82,1.82,15
ZKF15,2014-04-08 13:00,8,1.85,1.85,1.85,1.85,5
ZKF15,2014-04-09 13:00,9,1.86,1.86,1.86,1.86,1
ZKF15,2014-04-10 08:00,10,1.868,1.87,1.868,1.87,6
ZKF15,2014-04-10 08:30,10,1.87,1.87,1.87,1.87,7
ZKF15,2014-04-10 13:00,10,1.86,1.86,1.86,1.86,6
ZKF15,2014-04-10 13:30,10,1.86,1.86,1.86,1.86,1
ZKF15,2014-04-11 12:00,11,1.855,1.855,1.855,1.855,2
ZKF15,2014-04-14 11:00,14,1.85,1.85,1.85,1.85,30
ZKF15,2014-04-14 12:30,14,1.846,1.846,1.846,1.846,1
ZKF15,2014-04-15 09:00,15,1.852,1.852,1.851,1.851,5
ZKF15,2014-04-15 13:00,15,1.864,1.864,1.864,1.864,1
ZKF15,2014-04-16 10:30,16,1.815,1.815,1.815,1.815,1
ZKF15,2014-04-16 11:00,16,1.831,1.831,1.82,1.82,10
ZKF15,2014-04-16 11:30,16,1.82,1.839,1.82,1.839,3
ZKF15,2014-04-16 12:30,16,1.84,1.84,1.84,1.84,1
ZKF15,2014-04-16 13:00,16,1.849,1.849,1.849,1.849,1
ZKF15,2014-04-17 12:30,17,1.855,1.86,1.855,1.86,20
ZKF15,2014-04-17 13:00,17,1.855,1.855,1.855,1.855,1
ZKF15,2014-04-21 12:00,21,1.857,1.857,1.85,1.85,58
ZKF15,2014-04-21 12:30,21,1.85,1.85,1.85,1.85,16
ZKF15,2014-04-21 13:00,21,1.855,1.855,1.855,1.855,1
ZKF15,2014-04-22 10:00,22,1.85,1.85,1.85,1.85,1
ZKF15,2014-04-22 12:00,22,1.858,1.858,1.858,1.858,4
ZKF15,2014-04-22 13:00,22,1.848,1.848,1.841,1.841,5
ZKF15,2014-04-23 12:30,23,1.84,1.84,1.839,1.839,3
ZKF15,2014-04-24 10:00,24,1.836,1.836,1.835,1.835,4
ZKF15,2014-04-24 12:00,24,1.827,1.827,1.827,1.827,1
ZKF15,2014-04-24 12:30,24,1.826,1.826,1.826,1.826,3
ZKF15,2014-04-24 13:00,24,1.826,1.83,1.826,1.83,21
ZKF15,2014-04-25 13:00,25,1.847,1.853,1.84,1.853,5
ZKF15,2014-04-28 09:30,28,1.854,1.854,1.854,1.854,8
ZKF15,2014-04-28 12:30,28,1.86,1.86,1.86,1.86,1
ZKF15,2014-04-29 13:00,29,1.864,1.864,1.864,1.864,1
ZKF15,2014-04-30 13:00,30,1.855,1.855,1.855,1.855,1
ZKF15,2014-05-01 09:30,1,1.844,1.844,1.825,1.825,38
ZKF15,2014-05-01 12:00,1,1.827,1.827,1.827,1.827,1
ZKF15,2014-05-01 12:30,1,1.819,1.819,1.819,1.819,1
ZKF15,2014-05-01 13:00,1,1.805,1.824,1.8,1.824,17
ZKF15,2014-05-02 09:30,2,1.8,1.8,1.795,1.795,2
ZKF15,2014-05-02 10:00,2,1.794,1.794,1.794,1.794,1
ZKF15,2014-05-02 12:00,2,1.79,1.79,1.79,1.79,1
ZKF15,2014-05-02 13:00,2,1.785,1.791,1.785,1.789,22
ZKF15,2014-05-02 14:30,2,1.785,1.785,1.785,1.785,1
ZKF15,2014-05-05 12:00,5,1.77,1.77,1.77,1.77,1
ZKF15,2014-05-05 12:30,5,1.77,1.77,1.77,1.77,4
ZKF15,2014-05-05 13:00,5,1.77,1.777,1.77,1.777,24
ZKF15,2014-05-06 09:00,6,1.756,1.756,1.756,1.756,1
ZKF15,2014-05-07 09:30,7,1.792,1.792,1.792,1.792,9
ZKF15,2014-05-07 10:00,7,1.801,1.801,1.801,1.801,8
ZKF15,2014-05-07 13:00,7,1.815,1.815,1.815,1.815,2
ZKF15,2014-05-08 09:00,8,1.843,1.843,1.843,1.843,1
ZKF15,2014-05-08 13:00,8,1.874,1.874,1.86,1.86,11
ZKF15,2014-05-09 13:00,9,1.851,1.869,1.851,1.869,7
ZKF15,2014-05-12 13:00,12,1.854,1.854,1.854,1.854,1
ZKF15,2014-05-14 13:00,14,1.844,1.844,1.843,1.843,2
ZKF15,2014-05-15 13:30,15,1.806,1.806,1.806,1.806,1
ZKF15,2014-05-15 14:00,15,1.82,1.82,1.82,1.82,5
ZKF15,2014-05-16 13:00,16,1.825,1.825,1.825,1.825,1
ZKF15,2014-05-19 12:30,19,1.81,1.81,1.81,1.81,1
ZKF15,2014-05-19 13:00,19,1.81,1.81,1.805,1.805,3
ZKF15,2014-05-20 13:00,20,1.805,1.805,1.805,1.805,1
ZKF15,2014-05-21 12:30,21,1.814,1.815,1.814,1.815,2
ZKF15,2014-05-21 13:00,21,1.822,1.823,1.822,1.822,3
ZKF15,2014-05-22 08:00,22,1.843,1.843,1.843,1.843,1
ZKF15,2014-05-22 10:30,22,1.84,1.84,1.84,1.84,20
ZKF15,2014-05-22 11:30,22,1.843,1.843,1.843,1.843,14
ZKF15,2014-05-27 12:30,27,1.832,1.832,1.828,1.828,8
ZKF15,2014-05-27 13:00,27,1.831,1.831,1.821,1.821,4
ZKF15,2014-05-27 20:30,28,1.834,1.834,1.834,1.834,1
ZKF15,2014-05-28 08:30,28,1.834,1.834,1.834,1.834,1
ZKF15,2014-05-28 11:30,28,1.827,1.827,1.827,1.827,1
ZKF15,2014-05-28 13:00,28,1.831,1.831,1.824,1.824,2
ZKF15,2014-05-29 09:30,29,1.816,1.816,1.816,1.816,4
ZKF15,2014-05-29 10:00,29,1.818,1.818,1.818,1.818,4
ZKF15,2014-05-30 12:00,30,1.806,1.806,1.8,1.802,4
ZKF15,2014-05-30 12:30,30,1.82,1.82,1.82,1.82,2
ZKF15,2014-05-30 13:00,30,1.807,1.807,1.803,1.805,4
ZKF15,2014-06-02 12:30,2,1.787,1.787,1.787,1.787,1
ZKF15,2014-06-02 13:00,2,1.786,1.786,1.777,1.777,8
ZKF15,2014-06-02 13:30,2,1.778,1.778,1.778,1.778,1
ZKF15,2014-06-04 09:30,4,1.778,1.778,1.752,1.752,3
ZKF15,2014-06-04 11:30,4,1.752,1.752,1.752,1.752,1
ZKF15,2014-06-04 12:00,4,1.743,1.743,1.743,1.743,1
ZKF15,2014-06-04 13:00,4,1.756,1.756,1.74,1.749,7
ZKF15,2014-06-05 10:30,5,1.732,1.732,1.731,1.731,10
ZKF15,2014-06-05 11:00,5,1.754,1.754,1.754,1.754,7
ZKF15,2014-06-05 13:00,5,1.751,1.752,1.751,1.752,5
ZKF15,2014-06-06 08:30,6,1.756,1.757,1.756,1.757,5
ZKF15,2014-06-06 09:30,6,1.753,1.756,1.753,1.756,4
ZKF15,2014-06-06 10:00,6,1.76,1.76,1.76,1.76,2
ZKF15,2014-06-06 11:00,6,1.755,1.755,1.755,1.755,2
ZKF15,2014-06-06 12:30,6,1.766,1.775,1.766,1.775,2
ZKF15,2014-06-06 13:00,6,1.786,1.786,1.786,1.786,1
ZKF15,2014-06-09 10:00,9,1.761,1.773,1.761,1.773,4
ZKF15,2014-06-09 12:30,9,1.775,1.775,1.775,1.775,1
ZKF15,2014-06-09 13:00,9,1.777,1.777,1.777,1.777,1
ZKF15,2014-06-10 13:00,10,1.765,1.765,1.765,1.765,1
ZKF15,2014-06-11 13:00,11,1.756,1.756,1.756,1.756,1
ZKF15,2014-06-13 08:30,13,1.802,1.802,1.79,1.79,17
ZKF15,2014-06-13 13:00,13,1.804,1.804,1.804,1.804,1
ZKF15,2014-06-16 08:30,16,1.809,1.809,1.809,1.809,1
ZKF15,2014-06-17 13:00,17,1.794,1.794,1.794,1.794,1
ZKF15,2014-06-18 08:30,18,1.782,1.782,1.782,1.782,1
ZKF15,2014-06-18 13:00,18,1.763,1.763,1.763,1.763,3
ZKF15,2014-06-19 09:30,19,1.762,1.762,1.762,1.762,2
ZKF15,2014-06-19 13:00,19,1.785,1.785,1.785,1.785,1
ZKF15,2014-06-20 09:00,20,1.79,1.79,1.785,1.785,41
ZKF15,2014-06-20 09:30,20,1.787,1.787,1.787,1.787,10
ZKF15,2014-06-20 11:30,20,1.79,1.79,1.79,1.79,1
ZKF15,2014-06-20 13:00,20,1.8,1.8,1.8,1.8,8
ZKF15,2014-06-20 13:30,20,1.81,1.81,1.81,1.81,1
ZKF15,2014-06-23 13:00,23,1.795,1.795,1.795,1.795,16
ZKF15,2014-06-23 14:30,23,1.8,1.8,1.8,1.8,6
ZKF15,2014-06-25 14:30,25,1.801,1.801,1.801,1.801,6
ZKF15,2014-06-26 09:30,26,1.801,1.81,1.801,1.81,36
ZKF15,2014-06-26 10:30,26,1.803,1.809,1.803,1.809,26
ZKF15,2014-06-26 11:00,26,1.809,1.809,1.809,1.809,6
ZKF15,2014-06-26 12:00,26,1.81,1.81,1.81,1.81,16
ZKF15,2014-06-26 12:30,26,1.812,1.812,1.805,1.805,4
ZKF15,2014-06-27 12:00,27,1.821,1.821,1.821,1.821,10
ZKF15,2014-06-27 13:00,27,1.81,1.81,1.81,1.81,10
ZKF15,2014-06-30 12:00,30,1.797,1.798,1.797,1.798,10
ZKF15,2014-06-30 13:00,30,1.795,1.795,1.795,1.795,2
ZKF15,2014-07-01 08:30,1,1.775,1.775,1.775,1.775,2
ZKF15,2014-07-02 09:30,2,1.737,1.737,1.737,1.737,10
ZKF15,2014-07-02 10:00,2,1.747,1.747,1.747,1.747,8
ZKF15,2014-07-02 12:30,2,1.757,1.757,1.757,1.757,4
ZKF15,2014-07-03 13:00,3,1.772,1.772,1.772,1.772,20
ZKF15,2014-07-07 13:00,7,1.76,1.76,1.76,1.76,4
ZKF15,2014-07-07 13:30,7,1.76,1.76,1.76,1.76,2
ZKF15,2014-07-07 14:00,7,1.751,1.751,1.751,1.751,10
ZKF15,2014-07-08 10:30,8,1.765,1.765,1.765,1.765,54
ZKF15,2014-07-08 11:00,8,1.765,1.768,1.765,1.768,72
ZKF15,2014-07-08 12:00,8,1.765,1.765,1.765,1.765,60
ZKF15,2014-07-08 12:30,8,1.765,1.765,1.765,1.765,2
ZKF15,2014-07-08 13:00,8,1.77,1.77,1.77,1.77,6
ZKF15,2014-07-09 09:00,9,1.77,1.77,1.77,1.77,14
ZKF15,2014-07-09 09:30,9,1.77,1.784,1.77,1.776,66
ZKF15,2014-07-09 11:00,9,1.77,1.77,1.77,1.77,200
ZKF15,2014-07-09 11:30,9,1.77,1.77,1.77,1.77,80
ZKF15,2014-07-09 13:00,9,1.769,1.769,1.769,1.769,2
ZKF15,2014-07-10 13:30,10,1.75,1.75,1.75,1.75,10
ZKF15,2014-07-10 14:00,10,1.75,1.75,1.75,1.75,32
ZKF15,2014-07-11 07:00,11,1.75,1.75,1.75,1.75,10
ZKF15,2014-07-11 08:00,11,1.757,1.763,1.75,1.763,6
ZKF15,2014-07-11 09:00,11,1.75,1.75,1.75,1.75,10
ZKF15,2014-07-11 11:00,11,1.75,1.75,1.75,1.75,136
ZKF15,2014-07-14 09:00,14,1.745,1.745,1.745,1.745,10
ZKF15,2014-07-14 09:30,14,1.744,1.744,1.744,1.744,16
ZKF15,2014-07-14 13:00,14,1.736,1.736,1.736,1.736,6
ZKF15,2014-07-15 09:30,15,1.728,1.728,1.728,1.728,4
ZKF15,2014-07-15 11:00,15,1.715,1.715,1.715,1.715,10
ZKF15,2014-07-16 10:30,16,1.725,1.725,1.724,1.724,22
ZKF15,2014-07-16 11:00,16,1.72,1.72,1.72,1.72,2
ZKF15,2014-07-16 11:30,16,1.725,1.725,1.725,1.725,24
ZKF15,2014-07-16 12:00,16,1.725,1.725,1.725,1.725,4
ZKF15,2014-07-16 13:00,16,1.731,1.731,1.73,1.731,16
ZKF15,2014-07-16 13:30,16,1.731,1.731,1.731,1.731,2
ZKF15,2014-07-18 13:00,18,1.715,1.715,1.715,1.715,20
ZKF15,2014-07-21 11:30,21,1.702,1.702,1.702,1.702,2
ZKF15,2014-07-22 13:00,22,1.7,1.7,1.699,1.699,6
ZKF15,2014-07-23 11:00,23,1.728,1.729,1.727,1.727,68
ZKF15,2014-07-23 11:30,23,1.727,1.727,1.727,1.727,18
ZKF15,2014-07-24 08:30,24,1.746,1.746,1.746,1.746,4
ZKF15,2014-07-24 09:00,24,1.73,1.732,1.73,1.732,26
ZKF15,2014-07-24 09:30,24,1.732,1.733,1.732,1.733,16
ZKF15,2014-07-24 13:00,24,1.725,1.725,1.725,1.725,50
ZKF15,2014-07-25 08:30,25,1.726,1.726,1.726,1.726,20
ZKF15,2014-07-25 09:30,25,1.73,1.73,1.73,1.73,8
ZKF15,2014-07-25 10:00,25,1.736,1.739,1.736,1.737,36
ZKF15,2014-07-25 10:30,25,1.735,1.735,1.735,1.735,14
ZKF15,2014-07-25 11:00,25,1.735,1.735,1.735,1.735,16
ZKF15,2014-07-25 13:00,25,1.735,1.735,1.735,1.735,30
ZKF15,2014-07-27 19:00,28,1.74,1.74,1.74,1.74,4
ZKF15,2014-07-28 12:30,28,1.766,1.77,1.765,1.77,52
ZKF15,2014-07-28 13:00,28,1.773,1.776,1.773,1.776,22
ZKF15,2014-07-28 14:00,28,1.776,1.776,1.776,1.776,18
ZKF15,2014-07-30 13:00,30,1.75,1.75,1.75,1.75,12
ZKF15,2014-07-31 11:30,31,1.73,1.73,1.73,1.73,30
ZKF15,2014-07-31 13:00,31,1.723,1.724,1.722,1.724,87
ZKF15,2014-08-01 09:00,1,1.718,1.718,1.718,1.718,8
ZKF15,2014-08-01 09:30,1,1.718,1.718,1.718,1.718,2
ZKF15,2014-08-01 13:00,1,1.73,1.73,1.73,1.73,20
ZKF15,2014-08-05 13:00,5,1.711,1.711,1.708,1.708,31
ZKF15,2014-08-06 09:30,6,1.73,1.731,1.73,1.731,10
ZKF15,2014-08-06 13:00,6,1.718,1.718,1.718,1.718,10
ZKF15,2014-08-07 08:30,7,1.721,1.721,1.72,1.72,103
ZKF15,2014-08-07 11:30,7,1.727,1.73,1.727,1.73,6
ZKF15,2014-08-08 10:00,8,1.749,1.749,1.749,1.749,10
ZKF15,2014-08-08 10:30,8,1.75,1.75,1.75,1.75,30
ZKF15,2014-08-08 11:00,8,1.751,1.753,1.749,1.75,30
ZKF15,2014-08-08 11:30,8,1.749,1.749,1.749,1.749,8
ZKF15,2014-08-11 08:00,11,1.746,1.746,1.744,1.744,14
ZKF15,2014-08-11 09:00,11,1.759,1.759,1.759,1.759,4
ZKF15,2014-08-11 10:00,11,1.764,1.764,1.764,1.764,2
ZKF15,2014-08-11 13:00,11,1.773,1.777,1.773,1.777,14
ZKF15,2014-08-12 08:30,12,1.767,1.767,1.767,1.767,22
ZKF15,2014-08-12 12:30,12,1.773,1.795,1.773,1.795,10
ZKF15,2014-08-12 13:00,12,1.78,1.786,1.78,1.786,42
ZKF15,2014-08-13 09:00,13,1.802,1.802,1.802,1.802,6
ZKF15,2014-08-13 09:30,13,1.81,1.81,1.81,1.81,2
ZKF15,2014-08-13 10:30,13,1.827,1.827,1.825,1.827,60
ZKF15,2014-08-13 11:00,13,1.827,1.827,1.827,1.827,18
ZKF15,2014-08-13 12:00,13,1.84,1.84,1.84,1.84,14
ZKF15,2014-08-13 13:00,13,1.845,1.845,1.845,1.845,20
ZKF15,2014-08-14 09:00,14,1.87,1.871,1.866,1.866,60
ZKF15,2014-08-14 10:30,14,1.831,1.831,1.831,1.831,2
ZKF15,2014-08-14 11:30,14,1.825,1.825,1.825,1.825,60
ZKF15,2014-08-15 08:30,15,1.837,1.837,1.82,1.82,88
ZKF15,2014-08-15 09:00,15,1.832,1.832,1.832,1.832,8
ZKF15,2014-08-15 09:30,15,1.818,1.818,1.818,1.818,2
ZKF15,2014-08-15 10:30,15,1.824,1.824,1.824,1.824,4
ZKF15,2014-08-18 09:00,18,1.826,1.83,1.818,1.818,28
ZKF15,2014-08-18 09:30,18,1.818,1.818,1.814,1.818,24
ZKF15,2014-08-18 10:30,18,1.805,1.805,1.805,1.805,2
ZKF15,2014-08-18 12:00,18,1.802,1.802,1.802,1.802,2
ZKF15,2014-08-18 13:00,18,1.798,1.8,1.798,1.8,33
ZKF15,2014-08-19 12:30,19,1.79,1.79,1.79,1.79,20
ZKF15,2014-08-19 13:00,19,1.785,1.785,1.785,1.785,35
ZKF15,2014-08-19 13:30,19,1.79,1.79,1.79,1.79,2
ZKF15,2014-08-20 10:00,20,1.785,1.785,1.785,1.785,2
ZKF15,2014-08-20 10:30,20,1.785,1.785,1.785,1.785,30
ZKF15,2014-08-20 13:00,20,1.79,1.79,1.79,1.79,2
ZKF15,2014-08-21 10:30,21,1.8,1.8,1.8,1.8,2
ZKF15,2014-08-22 09:00,22,1.81,1.811,1.81,1.811,60
ZKF15,2014-08-22 09:30,22,1.815,1.815,1.815,1.815,2
ZKF15,2014-08-25 09:00,25,1.807,1.807,1.805,1.805,14
ZKF15,2014-08-25 12:30,25,1.799,1.799,1.796,1.796,42
ZKF15,2014-08-25 13:00,25,1.8,1.8,1.795,1.795,48
ZKF15,2014-08-26 11:00,26,1.77,1.77,1.77,1.77,2
ZKF15,2014-08-26 11:30,26,1.766,1.766,1.764,1.765,6
ZKF15,2014-08-26 12:00,26,1.77,1.77,1.77,1.77,26
ZKF15,2014-08-26 12:30,26,1.775,1.775,1.775,1.775,37
ZKF15,2014-08-26 13:00,26,1.775,1.775,1.775,1.775,24
ZKF15,2014-08-26 13:30,26,1.775,1.775,1.775,1.775,20
ZKF15,2014-08-27 09:30,27,1.8,1.8,1.8,1.8,20
ZKF15,2014-08-27 10:00,27,1.78,1.78,1.78,1.78,4
ZKF15,2014-08-27 10:30,27,1.78,1.78,1.78,1.78,4
ZKF15,2014-08-27 11:30,27,1.796,1.8,1.796,1.798,10
ZKF15,2014-08-27 14:00,27,1.792,1.792,1.792,1.792,28
ZKF15,2014-08-28 13:00,28,1.81,1.81,1.807,1.807,6
ZKF15,2014-08-29 09:00,29,1.808,1.808,1.808,1.808,2
ZKF15,2014-08-29 10:00,29,1.808,1.808,1.805,1.808,42
ZKF15,2014-08-29 11:30,29,1.806,1.806,1.806,1.806,6
ZKF15,2014-08-29 13:00,29,1.807,1.807,1.807,1.807,3
ZKF15,2014-09-02 11:00,2,1.802,1.802,1.802,1.802,2
ZKF15,2014-09-02 15:30,2,1.807,1.807,1.807,1.807,2
ZKF15,2014-09-03 09:00,3,1.796,1.796,1.794,1.795,50
ZKF15,2014-09-03 10:30,3,1.809,1.81,1.794,1.794,54
ZKF15,2014-09-03 12:30,3,1.804,1.804,1.8,1.8,48
ZKF15,2014-09-03 13:00,3,1.8,1.8,1.8,1.8,30
ZKF15,2014-09-04 14:30,4,1.79,1.79,1.79,1.79,2
ZKF15,2014-09-05 14:00,5,1.824,1.824,1.824,1.824,2
ZKF15,2014-09-08 08:30,8,1.798,1.799,1.798,1.798,40
ZKF15,2014-09-08 13:00,8,1.801,1.801,1.793,1.8,50
ZKF15,2014-09-09 07:30,9,1.79,1.79,1.79,1.79,2
ZKF15,2014-09-09 10:30,9,1.775,1.775,1.775,1.775,6
ZKF15,2014-09-09 11:30,9,1.769,1.769,1.768,1.768,30
ZKF15,2014-09-09 13:00,9,1.771,1.771,1.771,1.771,2
ZKF15,2014-09-10 09:30,10,1.76,1.76,1.74,1.74,22
ZKF15,2014-09-10 10:00,10,1.76,1.76,1.76,1.76,32
ZKF15,2014-09-10 10:30,10,1.754,1.754,1.754,1.754,10
ZKF15,2014-09-10 12:00,10,1.75,1.75,1.75,1.75,79
ZKF15,2014-09-10 12:30,10,1.75,1.75,1.75,1.75,6
ZKF15,2014-09-10 13:00,10,1.74,1.749,1.74,1.749,62
ZKF15,2014-09-11 08:00,11,1.7,1.712,1.7,1.712,4
ZKF15,2014-09-11 09:30,11,1.671,1.671,1.669,1.669,14
ZKF15,2014-09-11 12:30,11,1.681,1.681,1.681,1.681,30
ZKF15,2014-09-11 13:00,11,1.705,1.705,1.702,1.702,4
ZKF15,2014-09-11 13:30,11,1.7,1.7,1.7,1.7,2
ZKF15,2014-09-12 10:30,12,1.69,1.69,1.69,1.69,10
ZKF15,2014-09-12 13:00,12,1.7,1.7,1.7,1.7,2
ZKF15,2014-09-15 09:30,15,1.69,1.69,1.69,1.69,30
ZKF15,2014-09-15 13:00,15,1.705,1.705,1.705,1.705,2
ZKF15,2014-09-16 10:30,16,1.714,1.714,1.714,1.714,2
ZKF15,2014-09-16 11:00,16,1.71,1.71,1.71,1.71,30
ZKF15,2014-09-16 13:00,16,1.719,1.719,1.719,1.719,2
ZKF15,2014-09-17 09:30,17,1.687,1.687,1.687,1.687,12
ZKF15,2014-09-17 11:00,17,1.652,1.652,1.652,1.652,2
ZKF15,2014-09-17 12:00,17,1.655,1.655,1.655,1.655,4
ZKF15,2014-09-17 12:30,17,1.646,1.647,1.646,1.647,89
ZKF15,2014-09-17 13:00,17,1.633,1.645,1.63,1.645,35
ZKF15,2014-09-17 13:30,17,1.629,1.629,1.628,1.628,6
ZKF15,2014-09-17 14:00,17,1.635,1.635,1.635,1.635,4
ZKF15,2014-09-18 09:00,18,1.595,1.595,1.59,1.59,26
ZKF15,2014-09-18 10:00,18,1.595,1.595,1.595,1.595,14
ZKF15,2014-09-18 10:30,18,1.611,1.611,1.611,1.611,12
ZKF15,2014-09-18 12:00,18,1.6,1.6,1.6,1.6,12
ZKF15,2014-09-18 13:00,18,1.6,1.605,1.6,1.6,60
ZKF15,2014-09-18 13:30,18,1.604,1.605,1.604,1.605,20
ZKF15,2014-09-18 14:00,18,1.605,1.605,1.605,1.605,18
ZKF15,2014-09-19 08:30,19,1.61,1.612,1.61,1.612,22
ZKF15,2014-09-19 11:00,19,1.593,1.593,1.593,1.593,2
ZKF15,2014-09-19 11:30,19,1.59,1.59,1.59,1.59,8
ZKF15,2014-09-19 12:30,19,1.595,1.595,1.594,1.594,42
ZKF15,2014-09-19 13:00,19,1.594,1.595,1.594,1.595,38
ZKF15,2014-09-22 10:00,22,1.575,1.575,1.575,1.575,30
ZKF15,2014-09-22 10:30,22,1.575,1.575,1.575,1.575,14
ZKF15,2014-09-22 12:30,22,1.57,1.57,1.57,1.57,40
ZKF15,2014-09-23 10:00,23,1.563,1.563,1.56,1.563,54
ZKF15,2014-09-23 11:30,23,1.57,1.57,1.57,1.57,2
ZKF15,2014-09-23 12:00,23,1.567,1.567,1.567,1.567,6
ZKF15,2014-09-23 13:00,23,1.565,1.565,1.558,1.558,6
ZKF15,2014-09-24 09:00,24,1.566,1.566,1.565,1.565,18
ZKF15,2014-09-24 09:30,24,1.595,1.605,1.564,1.564,48
ZKF15,2014-09-24 10:00,24,1.566,1.566,1.564,1.564,4
ZKF15,2014-09-24 12:00,24,1.565,1.565,1.565,1.565,2
ZKF15,2014-09-24 12:30,24,1.548,1.548,1.548,1.548,2
ZKF15,2014-09-25 10:00,25,1.541,1.541,1.541,1.541,18
ZKF15,2014-09-25 11:30,25,1.532,1.532,1.532,1.532,4
ZKF15,2014-09-25 12:30,25,1.54,1.54,1.54,1.54,10
ZKF15,2014-09-25 13:30,25,1.534,1.534,1.534,1.534,2
ZKF15,2014-09-26 08:30,26,1.54,1.54,1.54,1.54,10
ZKF15,2014-09-26 10:00,26,1.535,1.535,1.535,1.535,2
ZKF15,2014-09-26 10:30,26,1.538,1.538,1.538,1.538,8
ZKF15,2014-09-29 09:00,29,1.54,1.541,1.539,1.54,96
ZKF15,2014-09-29 10:00,29,1.535,1.535,1.535,1.535,2
ZKF15,2014-09-29 10:30,29,1.531,1.531,1.531,1.531,2
ZKF15,2014-09-29 11:30,29,1.543,1.543,1.543,1.543,2
ZKF15,2014-09-30 10:30,30,1.536,1.536,1.536,1.536,2
ZKF15,2014-09-30 15:00,30,1.54,1.54,1.54,1.54,2
ZKF15,2014-10-01 09:30,1,1.528,1.533,1.528,1.533,14
ZKF15,2014-10-01 10:00,1,1.531,1.531,1.528,1.528,22
ZKF15,2014-10-01 10:30,1,1.528,1.528,1.528,1.528,40
ZKF15,2014-10-01 11:00,1,1.53,1.53,1.527,1.527,56
ZKF15,2014-10-01 11:30,1,1.527,1.527,1.52,1.52,122
ZKF15,2014-10-01 12:00,1,1.52,1.52,1.52,1.52,43
ZKF15,2014-10-01 12:30,1,1.51,1.51,1.51,1.51,10
ZKF15,2014-10-01 13:00,1,1.51,1.51,1.51,1.51,6
ZKF15,2014-10-01 13:30,1,1.505,1.505,1.505,1.505,2
ZKF15,2014-10-02 08:00,2,1.493,1.493,1.493,1.493,28
ZKF15,2014-10-02 09:00,2,1.456,1.456,1.456,1.456,2
ZKF15,2014-10-02 10:00,2,1.425,1.425,1.423,1.424,12
ZKF15,2014-10-02 10:30,2,1.435,1.441,1.435,1.441,26
ZKF15,2014-10-02 11:00,2,1.452,1.452,1.441,1.441,6
ZKF15,2014-10-02 12:00,2,1.467,1.467,1.467,1.467,2
ZKF15,2014-10-02 12:30,2,1.464,1.466,1.464,1.466,8
ZKF15,2014-10-02 13:00,2,1.466,1.466,1.466,1.466,4
ZKF15,2014-10-03 08:30,3,1.495,1.495,1.477,1.488,8
ZKF15,2014-10-03 09:00,3,1.471,1.471,1.471,1.471,2
ZKF15,2014-10-03 09:30,3,1.484,1.484,1.484,1.484,2
ZKF15,2014-10-03 10:00,3,1.496,1.496,1.493,1.493,12
ZKF15,2014-10-03 10:30,3,1.479,1.479,1.479,1.479,2
ZKF15,2014-10-03 11:00,3,1.476,1.478,1.47,1.478,22
ZKF15,2014-10-03 12:30,3,1.487,1.487,1.487,1.487,40
ZKF15,2014-10-03 13:00,3,1.488,1.488,1.483,1.483,8
ZKF15,2014-10-06 05:30,6,1.506,1.506,1.506,1.506,20
ZKF15,2014-10-06 08:00,6,1.491,1.491,1.491,1.491,2
ZKF15,2014-10-06 09:00,6,1.49,1.49,1.49,1.49,10
ZKF15,2014-10-06 09:30,6,1.494,1.494,1.494,1.494,26
ZKF15,2014-10-06 10:30,6,1.497,1.5,1.497,1.5,8
ZKF15,2014-10-06 11:00,6,1.5,1.504,1.5,1.504,48
ZKF15,2014-10-06 11:30,6,1.508,1.51,1.501,1.501,60
ZKF15,2014-10-06 13:00,6,1.508,1.508,1.507,1.507,4
ZKF15,2014-10-06 14:00,6,1.513,1.513,1.51,1.51,4
ZKF15,2014-10-07 08:30,7,1.525,1.525,1.525,1.525,12
ZKF15,2014-10-07 09:00,7,1.524,1.53,1.524,1.53,12
ZKF15,2014-10-07 12:00,7,1.535,1.535,1.535,1.535,2
ZKF15,2014-10-07 13:00,7,1.537,1.549,1.537,1.549,14
ZKF15,2014-10-08 08:30,8,1.557,1.56,1.555,1.555,14
ZKF15,2014-10-08 09:00,8,1.56,1.56,1.555,1.555,36
ZKF15,2014-10-08 09:30,8,1.558,1.571,1.529,1.529,352
ZKF15,2014-10-08 10:30,8,1.54,1.54,1.54,1.54,2
ZKF15,2014-10-08 12:30,8,1.543,1.543,1.543,1.543,2
ZKF15,2014-10-08 13:00,8,1.559,1.569,1.559,1.566,82
ZKF15,2014-10-09 08:30,9,1.584,1.584,1.575,1.575,32
ZKF15,2014-10-09 09:00,9,1.575,1.575,1.575,1.575,34
ZKF15,2014-10-09 09:30,9,1.575,1.575,1.57,1.57,22
ZKF15,2014-10-09 10:00,9,1.575,1.58,1.575,1.58,120
ZKF15,2014-10-09 11:00,9,1.575,1.575,1.575,1.575,10
ZKF15,2014-10-09 11:30,9,1.57,1.57,1.57,1.57,2
ZKF15,2014-10-09 12:30,9,1.575,1.575,1.565,1.565,36
ZKF15,2014-10-09 13:00,9,1.56,1.56,1.56,1.56,6
ZKF15,2014-10-09 15:00,9,1.556,1.556,1.556,1.556,4
ZKF15,2014-10-10 08:00,10,1.524,1.524,1.524,1.524,6
ZKF15,2014-10-10 08:30,10,1.531,1.531,1.53,1.53,4
ZKF15,2014-10-10 09:00,10,1.52,1.52,1.52,1.52,2
ZKF15,2014-10-10 11:00,10,1.535,1.556,1.535,1.556,8
ZKF15,2014-10-10 12:30,10,1.53,1.539,1.53,1.533,32
ZKF15,2014-10-10 13:00,10,1.54,1.54,1.54,1.54,12
ZKF15,2014-10-13 09:00,13,1.555,1.555,1.555,1.555,16
ZKF15,2014-10-13 09:30,13,1.561,1.561,1.561,1.561,2
ZKF15,2014-10-13 10:00,13,1.561,1.575,1.561,1.57,18
ZKF15,2014-10-13 13:00,13,1.578,1.578,1.578,1.578,2
ZKF15,2014-10-13 14:30,13,1.572,1.572,1.572,1.572,2
ZKF15,2014-10-14 08:30,14,1.575,1.575,1.575,1.575,2
ZKF15,2014-10-14 09:00,14,1.557,1.562,1.557,1.562,8
ZKF15,2014-10-14 09:30,14,1.57,1.575,1.57,1.575,8
ZKF15,2014-10-14 12:00,14,1.587,1.587,1.587,1.587,4
ZKF15,2014-10-14 12:30,14,1.605,1.605,1.605,1.605,10
ZKF15,2014-10-14 13:00,14,1.61,1.615,1.61,1.615,27
ZKF15,2014-10-15 09:00,15,1.589,1.589,1.589,1.589,40
ZKF15,2014-10-15 09:30,15,1.584,1.584,1.583,1.583,136
ZKF15,2014-10-15 10:00,15,1.588,1.589,1.588,1.589,50
ZKF15,2014-10-15 10:30,15,1.591,1.591,1.591,1.591,15
ZKF15,2014-10-15 11:30,15,1.591,1.591,1.586,1.586,22
ZKF15,2014-10-15 12:30,15,1.573,1.573,1.573,1.573,2
ZKF15,2014-10-15 13:00,15,1.579,1.579,1.575,1.575,34
ZKF15,2014-10-15 14:30,15,1.588,1.59,1.588,1.59,10
ZKF15,2014-10-16 07:30,16,1.57,1.57,1.57,1.57,10
ZKF15,2014-10-16 08:30,16,1.57,1.57,1.57,1.57,6
ZKF15,2014-10-16 09:30,16,1.595,1.597,1.595,1.596,30
ZKF15,2014-10-16 10:00,16,1.595,1.625,1.595,1.602,24
ZKF15,2014-10-16 11:30,16,1.622,1.623,1.622,1.623,14
ZKF15,2014-10-16 13:00,16,1.635,1.635,1.629,1.629,6
ZKF15,2014-10-17 07:30,17,1.634,1.634,1.634,1.634,6
ZKF15,2014-10-17 08:30,17,1.621,1.621,1.62,1.62,20
ZKF15,2014-10-17 12:30,17,1.649,1.649,1.649,1.649,10
ZKF15,2014-10-17 13:00,17,1.651,1.651,1.65,1.65,10
ZKF15,2014-10-19 21:00,20,1.676,1.676,1.671,1.671,20
ZKF15,2014-10-20 08:00,20,1.651,1.651,1.651,1.651,10
ZKF15,2014-10-20 08:30,20,1.65,1.65,1.644,1.644,4
ZKF15,2014-10-20 09:00,20,1.645,1.645,1.643,1.644,18
ZKF15,2014-10-20 09:30,20,1.633,1.634,1.633,1.634,8
ZKF15,2014-10-20 11:00,20,1.636,1.636,1.636,1.636,10
ZKF15,2014-10-20 11:30,20,1.636,1.636,1.63,1.63,4
ZKF15,2014-10-20 13:00,20,1.637,1.64,1.635,1.635,20
ZKF15,2014-10-20 14:30,20,1.645,1.645,1.645,1.645,6
ZKF15,2014-10-21 08:00,21,1.64,1.64,1.64,1.64,2
ZKF15,2014-10-21 08:30,21,1.669,1.669,1.64,1.64,4
ZKF15,2014-10-21 11:30,21,1.643,1.645,1.643,1.645,42
ZKF15,2014-10-21 12:00,21,1.65,1.65,1.65,1.65,2
ZKF15,2014-10-21 12:30,21,1.65,1.65,1.65,1.65,10
ZKF15,2014-10-21 13:00,21,1.649,1.653,1.648,1.648,26
ZKF15,2014-10-21 14:30,21,1.648,1.652,1.648,1.652,26
ZKF15,2014-10-21 15:00,21,1.653,1.653,1.653,1.653,22
ZKF15,2014-10-21 15:30,21,1.653,1.655,1.653,1.655,14
ZKF15,2014-10-22 08:30,22,1.65,1.65,1.648,1.648,16
ZKF15,2014-10-22 09:00,22,1.64,1.64,1.636,1.636,12
ZKF15,2014-10-22 09:30,22,1.66,1.675,1.654,1.654,12
ZKF15,2014-10-22 11:30,22,1.664,1.665,1.664,1.665,20
ZKF15,2014-10-22 13:00,22,1.651,1.651,1.651,1.651,4
ZKF15,2014-10-22 14:30,22,1.642,1.642,1.642,1.642,26
ZKF15,2014-10-22 15:00,22,1.641,1.641,1.641,1.641,10
ZKF15,2014-10-23 07:00,23,1.636,1.638,1.636,1.638,6
ZKF15,2014-10-23 09:00,23,1.641,1.642,1.641,1.642,4
ZKF15,2014-10-23 09:30,23,1.63,1.63,1.63,1.63,2
ZKF15,2014-10-23 10:30,23,1.627,1.629,1.615,1.615,28
ZKF15,2014-10-23 12:00,23,1.617,1.617,1.617,1.617,30
ZKF15,2014-10-23 12:30,23,1.62,1.62,1.62,1.62,2
ZKF15,2014-10-23 13:00,23,1.605,1.608,1.605,1.608,8
ZKF15,2014-10-23 13:30,23,1.603,1.603,1.598,1.598,4
ZKF15,2014-10-23 14:00,23,1.598,1.598,1.598,1.598,2
ZKF15,2014-10-23 14:30,23,1.6,1.6,1.6,1.6,20
ZKF15,2014-10-24 08:00,24,1.609,1.616,1.609,1.613,26
ZKF15,2014-10-24 08:30,24,1.575,1.575,1.575,1.575,1
ZKF15,2014-10-24 09:00,24,1.579,1.579,1.579,1.579,1
ZKF15,2014-10-24 09:30,24,1.579,1.579,1.579,1.579,2
ZKF15,2014-10-24 10:00,24,1.58,1.58,1.58,1.58,1
ZKF15,2014-10-24 10:30,24,1.574,1.58,1.574,1.58,2
ZKF15,2014-10-26 20:30,27,1.581,1.581,1.581,1.581,1
ZKF15,2014-10-27 07:00,27,1.581,1.581,1.581,1.581,4
ZKF15,2014-10-27 09:30,27,1.581,1.585,1.581,1.585,10
ZKF15,2014-10-27 10:30,27,1.6,1.6,1.599,1.6,11
ZKF15,2014-10-27 12:00,27,1.595,1.595,1.595,1.595,1
ZKF15,2014-10-27 12:30,27,1.606,1.614,1.606,1.614,4
ZKF15,2014-10-27 13:00,27,1.619,1.638,1.619,1.638,5
ZKF15,2014-10-28 06:30,28,1.65,1.65,1.65,1.65,1
ZKF15,2014-10-28 08:00,28,1.685,1.685,1.685,1.685,5
ZKF15,2014-10-28 09:30,28,1.67,1.67,1.67,1.67,11
ZKF15,2014-10-28 10:00,28,1.67,1.67,1.67,1.67,3
ZKF15,2014-10-28 11:00,28,1.665,1.665,1.665,1.665,5
ZKF15,2014-10-28 12:00,28,1.648,1.648,1.648,1.648,5
ZKF15,2014-10-28 13:00,28,1.665,1.673,1.665,1.673,24
ZKF15,2014-10-29 08:30,29,1.699,1.699,1.699,1.699,2
ZKF15,2014-10-29 09:00,29,1.684,1.684,1.684,1.684,7
ZKF15,2014-10-29 09:30,29,1.699,1.711,1.69,1.69,16
ZKF15,2014-10-29 10:30,29,1.683,1.683,1.683,1.683,7
ZKF15,2014-10-29 11:00,29,1.685,1.685,1.685,1.685,2
ZKF15,2014-10-29 12:00,29,1.701,1.701,1.701,1.701,1
ZKF15,2014-10-30 08:30,30,1.685,1.685,1.68,1.681,31
ZKF15,2014-10-30 09:00,30,1.685,1.687,1.685,1.687,7
ZKF15,2014-10-30 09:30,30,1.69,1.69,1.69,1.69,1
ZKF15,2014-10-30 12:00,30,1.695,1.695,1.695,1.695,20
ZKF15,2014-10-30 13:00,30,1.687,1.69,1.685,1.685,12
ZKF15,2014-10-30 14:30,30,1.687,1.687,1.687,1.687,3
ZKF15,2014-10-31 03:30,31,1.723,1.723,1.723,1.723,2
ZKF15,2014-10-31 09:30,31,1.69,1.69,1.685,1.685,9
ZKF15,2014-10-31 10:00,31,1.69,1.69,1.69,1.69,1
ZKF15,2014-10-31 10:30,31,1.69,1.69,1.69,1.69,3
ZKF15,2014-10-31 13:00,31,1.685,1.687,1.685,1.687,9
ZKF15,2014-11-03 03:30,3,1.68,1.68,1.68,1.68,2
ZKF15,2014-11-03 07:00,3,1.694,1.695,1.694,1.695,6
ZKF15,2014-11-03 08:00,3,1.677,1.677,1.677,1.677,1
ZKF15,2014-11-03 08:30,3,1.68,1.68,1.676,1.68,16
ZKF15,2014-11-03 09:30,3,1.69,1.69,1.69,1.69,1
ZKF15,2014-11-03 10:00,3,1.693,1.693,1.693,1.693,5
ZKF15,2014-11-03 11:30,3,1.695,1.695,1.695,1.695,1
ZKF15,2014-11-03 13:00,3,1.703,1.711,1.703,1.711,2
ZKF15,2014-11-03 14:30,3,1.709,1.709,1.709,1.709,5
ZKF15,2014-11-03 15:00,3,1.706,1.709,1.706,1.709,29
ZKF15,2014-11-03 15:30,3,1.709,1.709,1.709,1.709,3
ZKF15,2014-11-04 06:00,4,1.708,1.708,1.708,1.708,2
ZKF15,2014-11-04 08:00,4,1.697,1.697,1.697,1.697,2
ZKF15,2014-11-04 08:30,4,1.7,1.7,1.694,1.694,3
ZKF15,2014-11-04 09:00,4,1.687,1.69,1.685,1.685,3
ZKF15,2014-11-04 09:30,4,1.692,1.692,1.682,1.682,3
ZKF15,2014-11-04 10:30,4,1.685,1.694,1.685,1.694,13
ZKF15,2014-11-04 11:00,4,1.691,1.691,1.691,1.691,1
ZKF15,2014-11-04 11:30,4,1.694,1.7,1.694,1.7,6
ZKF15,2014-11-04 13:00,4,1.698,1.7,1.698,1.699,10
ZKF15,2014-11-04 21:00,5,1.703,1.703,1.698,1.698,15
ZKF15,2014-11-04 22:00,5,1.672,1.672,1.672,1.672,1
ZKF15,2014-11-04 22:30,5,1.7,1.7,1.7,1.7,5
ZKF15,2014-11-05 07:00,5,1.704,1.704,1.704,1.704,5
ZKF15,2014-11-05 07:30,5,1.696,1.698,1.696,1.698,2
ZKF15,2014-11-05 08:00,5,1.69,1.69,1.69,1.69,3
ZKF15,2014-11-05 08:30,5,1.703,1.709,1.703,1.709,11
ZKF15,2014-11-05 09:00,5,1.705,1.705,1.705,1.705,2
ZKF15,2014-11-05 09:30,5,1.725,1.73,1.725,1.73,22
ZKF15,2014-11-05 10:00,5,1.716,1.716,1.716,1.716,1
ZKF15,2014-11-05 11:00,5,1.745,1.745,1.745,1.745,1
ZKF15,2014-11-05 12:00,5,1.756,1.756,1.756,1.756,5
ZKF15,2014-11-05 13:00,5,1.777,1.778,1.777,1.778,6
ZKF15,2014-11-06 07:30,6,1.772,1.777,1.772,1.777,2
ZKF15,2014-11-06 08:00,6,1.774,1.785,1.774,1.785,4
ZKF15,2014-11-06 08:30,6,1.778,1.8,1.778,1.8,6
ZKF15,2014-11-06 09:00,6,1.82,1.82,1.8,1.81,15
ZKF15,2014-11-06 10:00,6,1.84,1.84,1.84,1.84,5
ZKF15,2014-11-06 11:00,6,1.859,1.859,1.853,1.855,5
ZKF15,2014-11-06 11:30,6,1.85,1.85,1.837,1.837,32
ZKF15,2014-11-06 12:30,6,1.857,1.857,1.829,1.829,8
ZKF15,2014-11-06 13:00,6,1.822,1.822,1.796,1.796,18
ZKF15,2014-11-06 13:30,6,1.8,1.8,1.778,1.781,43
ZKF15,2014-11-06 14:00,6,1.785,1.785,1.776,1.776,14
ZKF15,2014-11-07 04:30,7,1.83,1.83,1.83,1.83,2
ZKF15,2014-11-07 07:00,7,1.815,1.815,1.815,1.815,1
ZKF15,2014-11-07 08:00,7,1.776,1.776,1.761,1.761,6
ZKF15,2014-11-07 08:30,7,1.781,1.81,1.781,1.81,13
ZKF15,2014-11-07 09:00,7,1.83,1.845,1.812,1.845,10
ZKF15,2014-11-07 09:30,7,1.831,1.831,1.81,1.81,37
ZKF15,2014-11-07 10:00,7,1.81,1.81,1.799,1.799,8
ZKF15,2014-11-07 10:30,7,1.783,1.79,1.779,1.79,3
ZKF15,2014-11-07 11:00,7,1.786,1.802,1.783,1.802,7
ZKF15,2014-11-07 11:30,7,1.81,1.81,1.81,1.81,2
ZKF15,2014-11-07 12:30,7,1.79,1.792,1.79,1.792,6
ZKF15,2014-11-07 13:00,7,1.782,1.785,1.776,1.776,6
ZKF15,2014-11-07 13:30,7,1.764,1.764,1.764,1.764,2
ZKF15,2014-11-10 08:00,10,1.779,1.801,1.779,1.801,4
ZKF15,2014-11-10 08:30,10,1.81,1.81,1.803,1.803,8
ZKF15,2014-11-10 09:00,10,1.795,1.795,1.774,1.774,7
ZKF15,2014-11-10 09:30,10,1.779,1.779,1.779,1.779,1
ZKF15,2014-11-10 10:00,10,1.777,1.777,1.777,1.777,1
ZKF15,2014-11-10 11:00,10,1.778,1.778,1.778,1.778,6
ZKF15,2014-11-10 12:00,10,1.791,1.791,1.791,1.791,1
ZKF15,2014-11-10 12:30,10,1.786,1.786,1.786,1.786,1
ZKF15,2014-11-10 13:00,10,1.795,1.802,1.792,1.802,5
ZKF15,2014-11-11 08:00,11,1.801,1.801,1.786,1.786,12
ZKF15,2014-11-11 08:30,11,1.786,1.798,1.783,1.783,9
ZKF15,2014-11-11 09:00,11,1.798,1.798,1.786,1.786,3
ZKF15,2014-11-11 09:30,11,1.792,1.792,1.785,1.785,15
ZKF15,2014-11-11 10:00,11,1.785,1.793,1.785,1.787,7
ZKF15,2014-11-11 10:30,11,1.804,1.804,1.804,1.804,1
ZKF15,2014-11-11 11:00,11,1.786,1.786,1.783,1.783,6
ZKF15,2014-11-11 11:30,11,1.784,1.794,1.784,1.786,10
ZKF15,2014-11-11 12:00,11,1.788,1.788,1.788,1.788,1
ZKF15,2014-11-11 12:30,11,1.788,1.79,1.788,1.79,2
ZKF15,2014-11-11 13:00,11,1.787,1.791,1.785,1.787,14
ZKF15,2014-11-12 08:00,12,1.788,1.799,1.782,1.799,4
ZKF15,2014-11-12 08:30,12,1.799,1.8,1.799,1.8,4
ZKF15,2014-11-12 09:30,12,1.804,1.804,1.798,1.798,9
ZKF15,2014-11-12 10:00,12,1.81,1.81,1.81,1.81,1
ZKF15,2014-11-12 10:30,12,1.805,1.805,1.805,1.805,1
ZKF15,2014-11-12 11:00,12,1.802,1.802,1.802,1.802,2
ZKF15,2014-11-12 11:30,12,1.799,1.799,1.799,1.799,2
ZKF15,2014-11-12 12:00,12,1.799,1.799,1.799,1.799,2
ZKF15,2014-11-12 12:30,12,1.805,1.81,1.805,1.81,4
ZKF15,2014-11-12 13:00,12,1.815,1.815,1.812,1.812,3
ZKF15,2014-11-12 15:00,12,1.84,1.84,1.84,1.84,1
ZKF15,2014-11-13 10:00,13,1.822,1.841,1.805,1.841,12
ZKF15,2014-11-13 10:30,13,1.83,1.83,1.83,1.83,10
ZKF15,2014-11-13 11:00,13,1.835,1.84,1.835,1.836,13
ZKF15,2014-11-13 11:30,13,1.843,1.843,1.843,1.843,6
ZKF15,2014-11-13 13:00,13,1.84,1.84,1.831,1.834,12
ZKF15,2014-11-13 13:30,13,1.835,1.835,1.83,1.83,41
ZKF15,2014-11-14 08:00,14,1.818,1.818,1.818,1.818,1
ZKF15,2014-11-14 09:00,14,1.82,1.82,1.82,1.82,27
ZKF15,2014-11-14 09:30,14,1.82,1.824,1.82,1.824,54
ZKF15,2014-11-14 10:00,14,1.829,1.839,1.826,1.839,134
ZKF15,2014-11-14 10:30,14,1.835,1.836,1.83,1.836,17
ZKF15,2014-11-14 11:00,14,1.836,1.854,1.836,1.85,110
ZKF15,2014-11-14 11:30,14,1.849,1.85,1.846,1.846,3
ZKF15,2014-11-14 12:00,14,1.85,1.85,1.846,1.846,3
ZKF15,2014-11-14 12:30,14,1.845,1.845,1.831,1.831,9
ZKF15,2014-11-14 13:00,14,1.844,1.844,1.827,1.831,8
ZKF15,2014-11-14 14:00,14,1.84,1.84,1.84,1.84,10
ZKF15,2014-11-14 14:30,14,1.852,1.852,1.851,1.851,6
ZKF15,2014-11-17 05:30,17,1.837,1.837,1.837,1.837,2
ZKF15,2014-11-17 06:30,17,1.843,1.843,1.843,1.843,2
ZKF15,2014-11-17 07:30,17,1.83,1.83,1.83,1.83,7
ZKF15,2014-11-17 08:00,17,1.839,1.839,1.839,1.839,1
ZKF15,2014-11-17 08:30,17,1.83,1.83,1.821,1.821,63
ZKF15,2014-11-17 09:00,17,1.825,1.825,1.822,1.822,8
ZKF15,2014-11-17 09:30,17,1.825,1.832,1.821,1.827,43
ZKF15,2014-11-17 10:00,17,1.827,1.83,1.82,1.83,69
ZKF15,2014-11-17 11:00,17,1.843,1.843,1.831,1.831,2
ZKF15,2014-11-17 12:00,17,1.839,1.844,1.837,1.837,13
ZKF15,2014-11-17 12:30,17,1.85,1.856,1.85,1.856,109
ZKF15,2014-11-17 13:00,17,1.854,1.855,1.846,1.851,118
ZKF15,2014-11-17 13:30,17,1.85,1.85,1.84,1.84,35
ZKF15,2014-11-17 14:00,17,1.84,1.84,1.84,1.84,1
ZKF15,2014-11-17 15:00,17,1.845,1.847,1.845,1.847,4
ZKF15,2014-11-17 18:30,18,1.84,1.84,1.84,1.84,1
ZKF15,2014-11-18 08:30,18,1.839,1.85,1.834,1.85,22
ZKF15,2014-11-18 09:00,18,1.85,1.875,1.85,1.857,20
ZKF15,2014-11-18 09:30,18,1.85,1.85,1.83,1.839,90
ZKF15,2014-11-18 10:00,18,1.841,1.843,1.838,1.838,22
ZKF15,2014-11-18 10:30,18,1.841,1.844,1.835,1.835,13
ZKF15,2014-11-18 11:00,18,1.835,1.84,1.833,1.833,4
ZKF15,2014-11-18 11:30,18,1.841,1.841,1.833,1.833,18
ZKF15,2014-11-18 12:00,18,1.819,1.82,1.819,1.82,2
ZKF15,2014-11-18 13:00,18,1.827,1.831,1.824,1.831,15
ZKF15,2014-11-18 14:00,18,1.837,1.837,1.837,1.837,2
ZKF15,2014-11-18 14:30,18,1.837,1.837,1.837,1.837,19
ZKF15,2014-11-19 01:30,19,1.837,1.837,1.837,1.837,1
ZKF15,2014-11-19 08:00,19,1.836,1.836,1.827,1.832,7
ZKF15,2014-11-19 08:30,19,1.826,1.826,1.825,1.825,4
ZKF15,2014-11-19 09:00,19,1.824,1.827,1.819,1.826,70
ZKF15,2014-11-19 09:30,19,1.825,1.837,1.766,1.766,110
ZKF15,2014-11-19 10:00,19,1.781,1.796,1.762,1.762,67
ZKF15,2014-11-19 10:30,19,1.77,1.77,1.743,1.743,39
ZKF15,2014-11-19 11:00,19,1.758,1.76,1.758,1.759,16
ZKF15,2014-11-19 11:30,19,1.759,1.761,1.743,1.743,31
ZKF15,2014-11-19 12:00,19,1.748,1.748,1.732,1.743,10
ZKF15,2014-11-19 12:30,19,1.744,1.744,1.722,1.722,6
ZKF15,2014-11-19 13:00,19,1.719,1.721,1.7,1.71,5
ZKF15,2014-11-19 13:30,19,1.721,1.721,1.716,1.716,7
ZKF15,2014-11-19 14:30,19,1.736,1.736,1.736,1.736,5
ZKF15,2014-11-19 15:00,19,1.736,1.736,1.736,1.736,5
ZKF15,2014-11-19 16:00,19,1.736,1.736,1.736,1.736,3
ZKF15,2014-11-19 17:00,20,1.708,1.708,1.708,1.708,1
ZKF15,2014-11-19 18:00,20,1.73,1.745,1.73,1.745,4
ZKF15,2014-11-19 18:30,20,1.745,1.755,1.745,1.755,6
ZKF15,2014-11-19 23:00,20,1.725,1.725,1.725,1.725,1
ZKF15,2014-11-20 05:00,20,1.751,1.751,1.751,1.751,2
ZKF15,2014-11-20 05:30,20,1.74,1.751,1.74,1.751,3
ZKF15,2014-11-20 07:30,20,1.752,1.752,1.744,1.744,14
ZKF15,2014-11-20 08:00,20,1.746,1.755,1.746,1.747,45
ZKF15,2014-11-20 08:30,20,1.733,1.767,1.731,1.767,23
ZKF15,2014-11-20 09:00,20,1.753,1.76,1.746,1.755,26
ZKF15,2014-11-20 09:30,20,1.76,1.768,1.76,1.768,28
ZKF15,2014-11-20 10:00,20,1.76,1.76,1.759,1.759,2
ZKF15,2014-11-20 10:30,20,1.749,1.749,1.749,1.749,2
ZKF15,2014-11-20 11:00,20,1.75,1.758,1.748,1.758,10
ZKF15,2014-11-20 11:30,20,1.75,1.75,1.75,1.75,1
ZKF15,2014-11-20 12:00,20,1.76,1.763,1.74,1.74,17
ZKF15,2014-11-20 12:30,20,1.75,1.75,1.75,1.75,4
ZKF15,2014-11-20 13:00,20,1.746,1.753,1.746,1.747,8
ZKF15,2014-11-20 13:30,20,1.758,1.758,1.758,1.758,2
ZKF15,2014-11-20 14:30,20,1.772,1.791,1.772,1.791,9
ZKF15,2014-11-20 15:30,20,1.787,1.791,1.787,1.791,23
ZKF15,2014-11-20 16:00,20,1.787,1.788,1.787,1.788,11
ZKF15,2014-11-20 17:30,21,1.791,1.791,1.791,1.791,29
ZKF15,2014-11-21 02:30,21,1.795,1.795,1.795,1.795,1
ZKF15,2014-11-21 06:00,21,1.818,1.824,1.818,1.824,6
ZKF15,2014-11-21 08:00,21,1.795,1.8,1.792,1.8,7
ZKF15,2014-11-21 08:30,21,1.802,1.802,1.802,1.802,1
ZKF15,2014-11-21 09:00,21,1.803,1.803,1.803,1.803,1
ZKF15,2014-11-21 09:30,21,1.803,1.809,1.795,1.809,72
ZKF15,2014-11-21 10:00,21,1.809,1.809,1.805,1.806,52
ZKF15,2014-11-21 10:30,21,1.801,1.805,1.801,1.805,20
ZKF15,2014-11-21 11:00,21,1.809,1.815,1.809,1.81,53
ZKF15,2014-11-21 12:00,21,1.825,1.834,1.825,1.825,28
ZKF15,2014-11-21 13:00,21,1.834,1.84,1.831,1.834,20
ZKF15,2014-11-21 13:30,21,1.84,1.845,1.84,1.845,10
ZKF15,2014-11-21 14:00,21,1.85,1.85,1.85,1.85,1
ZKF15,2014-11-23 19:00,24,1.836,1.837,1.836,1.836,15
ZKF15,2014-11-24 09:30,24,1.85,1.85,1.85,1.85,20
ZKF15,2014-11-24 10:00,24,1.85,1.857,1.848,1.857,5
ZKF15,2014-11-24 11:00,24,1.852,1.852,1.843,1.843,9
ZKF15,2014-11-24 12:00,24,1.85,1.85,1.85,1.85,10
ZKF15,2014-11-24 12:30,24,1.84,1.84,1.84,1.84,8
ZKF15,2014-11-24 13:00,24,1.841,1.843,1.838,1.838,13
ZKF15,2014-11-24 14:30,24,1.84,1.84,1.84,1.84,15
ZKF15,2014-11-24 15:00,24,1.84,1.84,1.84,1.84,15
ZKF15,2014-11-25 06:30,25,1.862,1.862,1.862,1.862,2
ZKF15,2014-11-25 07:00,25,1.862,1.862,1.862,1.862,2
ZKF15,2014-11-25 09:00,25,1.85,1.85,1.85,1.85,2
ZKF15,2014-11-25 09:30,25,1.85,1.85,1.825,1.828,37
ZKF15,2014-11-25 10:00,25,1.828,1.828,1.819,1.819,9
ZKF15,2014-11-25 10:30,25,1.815,1.816,1.789,1.798,23
ZKF15,2014-11-25 12:00,25,1.804,1.804,1.802,1.802,5
ZKF15,2014-11-25 12:30,25,1.798,1.801,1.798,1.801,15
ZKF15,2014-11-25 13:00,25,1.79,1.8,1.785,1.8,13
ZKF15,2014-11-25 14:00,25,1.81,1.815,1.81,1.815,2
ZKF15,2014-11-26 07:00,26,1.815,1.842,1.815,1.842,9
ZKF15,2014-11-26 08:00,26,1.835,1.835,1.83,1.83,6
ZKF15,2014-11-26 09:00,26,1.829,1.84,1.829,1.84,4
ZKF15,2014-11-26 09:30,26,1.81,1.81,1.757,1.757,146
ZKF15,2014-11-26 10:00,26,1.749,1.765,1.745,1.765,77
ZKF15,2014-11-26 10:30,26,1.765,1.776,1.76,1.768,27
ZKF15,2014-11-26 11:00,26,1.773,1.789,1.772,1.785,74
ZKF15,2014-11-26 11:30,26,1.785,1.795,1.785,1.795,63
ZKF15,2014-11-26 12:00,26,1.8,1.805,1.8,1.805,18
ZKF15,2014-11-26 12:30,26,1.82,1.82,1.81,1.818,33
ZKF15,2014-11-26 13:00,26,1.808,1.808,1.799,1.805,16
ZKF15,2014-11-26 14:30,26,1.801,1.801,1.8,1.8,2
ZKF15,2014-11-26 15:00,26,1.796,1.796,1.796,1.796,1
ZKF15,2014-11-27 18:00,28,1.819,1.819,1.819,1.819,1
ZKF15,2014-11-28 08:30,28,1.771,1.771,1.77,1.77,2
ZKF15,2014-11-28 09:00,28,1.769,1.77,1.75,1.75,6
ZKF15,2014-11-28 09:30,28,1.762,1.765,1.762,1.765,24
ZKF15,2014-11-28 11:00,28,1.765,1.765,1.76,1.76,4
ZKF15,2014-11-28 11:30,28,1.757,1.757,1.738,1.738,18
ZKF15,2014-11-28 12:00,28,1.748,1.748,1.748,1.748,1
ZKF15,2014-11-28 12:30,28,1.732,1.732,1.732,1.732,6
ZKF15,2014-12-01 07:30,1,1.748,1.749,1.742,1.742,13
ZKF15,2014-12-01 08:00,1,1.734,1.743,1.734,1.743,5
ZKF15,2014-12-01 08:30,1,1.75,1.772,1.75,1.772,20
ZKF15,2014-12-01 09:00,1,1.765,1.765,1.75,1.75,47
ZKF15,2014-12-01 09:30,1,1.737,1.737,1.657,1.657,74
ZKF15,2014-12-01 10:00,1,1.63,1.7,1.63,1.695,81
ZKF15,2014-12-01 10:30,1,1.705,1.705,1.705,1.705,3
ZKF15,2014-12-01 11:00,1,1.706,1.713,1.699,1.713,31
ZKF15,2014-12-01 11:30,1,1.713,1.713,1.704,1.704,16
ZKF15,2014-12-01 12:00,1,1.712,1.715,1.712,1.715,4
ZKF15,2014-12-01 12:30,1,1.72,1.74,1.72,1.739,20
ZKF15,2014-12-01 13:00,1,1.73,1.74,1.727,1.74,31
ZKF15,2014-12-01 13:30,1,1.744,1.744,1.729,1.729,10
ZKF15,2014-12-01 14:00,1,1.744,1.744,1.744,1.744,4
ZKF15,2014-12-01 15:00,1,1.73,1.73,1.725,1.725,11
ZKF15,2014-12-01 15:30,1,1.73,1.73,1.73,1.73,3
ZKF15,2014-12-02 02:30,2,1.701,1.701,1.7,1.7,13
ZKF15,2014-12-02 08:00,2,1.719,1.72,1.7,1.702,13
ZKF15,2014-12-02 08:30,2,1.686,1.686,1.685,1.685,3
ZKF15,2014-12-02 09:00,2,1.666,1.69,1.666,1.69,18
ZKF15,2014-12-02 09:30,2,1.685,1.695,1.685,1.695,24
ZKF15,2014-12-02 10:00,2,1.699,1.7,1.681,1.681,18
ZKF15,2014-12-02 10:30,2,1.68,1.68,1.661,1.661,20
ZKF15,2014-12-02 11:00,2,1.661,1.662,1.661,1.662,5
ZKF15,2014-12-02 11:30,2,1.673,1.677,1.66,1.661,13
ZKF15,2014-12-02 12:00,2,1.671,1.672,1.671,1.672,7
ZKF15,2014-12-02 12:30,2,1.67,1.67,1.66,1.66,20
ZKF15,2014-12-02 13:00,2,1.66,1.677,1.656,1.656,58
ZKF15,2014-12-02 14:00,2,1.66,1.669,1.66,1.669,20
ZKF15,2014-12-02 14:30,2,1.669,1.674,1.669,1.674,9
ZKF15,2014-12-02 15:30,2,1.665,1.665,1.657,1.657,3
ZKF15,2014-12-03 08:00,3,1.65,1.678,1.65,1.678,49
ZKF15,2014-12-03 08:30,3,1.678,1.685,1.678,1.685,21
ZKF15,2014-12-03 09:00,3,1.685,1.686,1.685,1.686,8
ZKF15,2014-12-03 09:30,3,1.708,1.73,1.685,1.72,94
ZKF15,2014-12-03 10:00,3,1.716,1.72,1.715,1.715,4
ZKF15,2014-12-03 10:30,3,1.703,1.713,1.703,1.703,8
ZKF15,2014-12-03 11:00,3,1.715,1.726,1.715,1.726,29
ZKF15,2014-12-03 11:30,3,1.74,1.74,1.74,1.74,1
ZKF15,2014-12-03 12:00,3,1.722,1.754,1.722,1.74,14
ZKF15,2014-12-03 12:30,3,1.738,1.74,1.738,1.74,2
ZKF15,2014-12-03 13:00,3,1.75,1.765,1.741,1.743,60
ZKF15,2014-12-03 14:30,3,1.731,1.731,1.721,1.723,4
ZKF15,2014-12-03 15:00,3,1.715,1.729,1.715,1.716,36
ZKF15,2014-12-03 15:30,3,1.732,1.733,1.732,1.733,15
ZKF15,2014-12-04 01:30,4,1.733,1.74,1.733,1.74,3
ZKF15,2014-12-04 07:30,4,1.754,1.754,1.734,1.734,11
ZKF15,2014-12-04 08:00,4,1.75,1.75,1.75,1.75,1
ZKF15,2014-12-04 09:00,4,1.76,1.77,1.751,1.77,13
ZKF15,2014-12-04 09:30,4,1.766,1.79,1.766,1.79,23
ZKF15,2014-12-04 10:00,4,1.78,1.795,1.78,1.795,32
ZKF15,2014-12-04 10:30,4,1.791,1.791,1.771,1.777,47
ZKF15,2014-12-04 11:00,4,1.773,1.773,1.766,1.766,2
ZKF15,2014-12-04 11:30,4,1.77,1.785,1.77,1.78,8
ZKF15,2014-12-04 12:00,4,1.767,1.778,1.767,1.778,23
ZKF15,2014-12-04 12:30,4,1.77,1.77,1.765,1.765,18
ZKF15,2014-12-04 13:00,4,1.775,1.775,1.76,1.76,36
ZKF15,2014-12-04 17:00,5,1.75,1.75,1.75,1.75,1
ZKF15,2014-12-05 06:30,5,1.757,1.757,1.757,1.757,1
ZKF15,2014-12-05 07:00,5,1.758,1.771,1.758,1.771,14
ZKF15,2014-12-05 08:00,5,1.746,1.765,1.746,1.764,9
ZKF15,2014-12-05 08:30,5,1.765,1.779,1.742,1.766,14
ZKF15,2014-12-05 09:00,5,1.742,1.755,1.742,1.751,8
ZKF15,2014-12-05 09:30,5,1.751,1.759,1.741,1.741,13
ZKF15,2014-12-05 10:00,5,1.716,1.753,1.716,1.753,5
ZKF15,2014-12-05 10:30,5,1.751,1.752,1.714,1.73,9
ZKF15,2014-12-05 11:00,5,1.731,1.744,1.731,1.744,3
ZKF15,2014-12-05 11:30,5,1.723,1.723,1.722,1.722,6
ZKF15,2014-12-05 12:00,5,1.73,1.735,1.73,1.73,8
ZKF15,2014-12-05 12:30,5,1.738,1.739,1.73,1.73,3
ZKF15,2014-12-05 13:00,5,1.739,1.739,1.721,1.73,64
ZKF15,2014-12-08 08:00,8,1.725,1.73,1.722,1.73,4
ZKF15,2014-12-08 08:30,8,1.74,1.744,1.74,1.744,5
ZKF15,2014-12-08 09:00,8,1.745,1.767,1.745,1.767,10
ZKF15,2014-12-08 09:30,8,1.744,1.744,1.744,1.744,2
ZKF15,2014-12-08 10:00,8,1.746,1.746,1.737,1.745,6
ZKF15,2014-12-08 10:30,8,1.745,1.746,1.745,1.746,20
ZKF15,2014-12-08 11:00,8,1.735,1.735,1.705,1.705,28
ZKF15,2014-12-08 11:30,8,1.71,1.71,1.707,1.707,5
ZKF15,2014-12-08 12:00,8,1.706,1.706,1.706,1.706,2
ZKF15,2014-12-08 13:00,8,1.714,1.718,1.705,1.715,71
ZKF15,2014-12-08 14:30,8,1.718,1.718,1.718,1.718,1
ZKF15,2014-12-09 08:30,9,1.702,1.705,1.682,1.682,70
ZKF15,2014-12-09 09:00,9,1.677,1.69,1.677,1.685,11
ZKF15,2014-12-09 09:30,9,1.677,1.691,1.677,1.686,5
ZKF15,2014-12-09 10:00,9,1.691,1.699,1.691,1.699,2
ZKF15,2014-12-09 10:30,9,1.695,1.695,1.691,1.691,2
ZKF15,2014-12-09 11:00,9,1.694,1.694,1.694,1.694,2
ZKF15,2014-12-09 11:30,9,1.697,1.697,1.695,1.695,9
ZKF15,2014-12-09 12:00,9,1.699,1.7,1.699,1.7,2
ZKF15,2014-12-09 12:30,9,1.696,1.702,1.695,1.695,15
ZKF15,2014-12-09 13:00,9,1.7,1.714,1.7,1.709,56
ZKF15,2014-12-09 13:30,9,1.705,1.715,1.705,1.715,63
ZKF15,2014-12-09 14:00,9,1.713,1.716,1.709,1.716,9
ZKF15,2014-12-09 15:00,9,1.714,1.719,1.714,1.719,6
ZKF15,2014-12-10 08:00,10,1.72,1.743,1.72,1.743,10
ZKF15,2014-12-10 08:30,10,1.72,1.72,1.703,1.71,41
ZKF15,2014-12-10 09:00,10,1.711,1.711,1.711,1.711,1
ZKF15,2014-12-10 09:30,10,1.696,1.697,1.635,1.665,157
ZKF15,2014-12-10 10:00,10,1.67,1.67,1.645,1.645,42
ZKF15,2014-12-10 10:30,10,1.646,1.653,1.646,1.653,8
ZKF15,2014-12-10 11:00,10,1.656,1.658,1.641,1.646,16
ZKF15,2014-12-10 11:30,10,1.65,1.677,1.65,1.677,42
ZKF15,2014-12-10 12:00,10,1.679,1.689,1.679,1.682,21
ZKF15,2014-12-10 12:30,10,1.67,1.67,1.665,1.665,15
ZKF15,2014-12-10 13:00,10,1.661,1.679,1.659,1.676,93
ZKF15,2014-12-10 13:30,10,1.668,1.676,1.668,1.676,10
ZKF15,2014-12-10 14:00,10,1.68,1.68,1.68,1.68,1
ZKF15,2014-12-10 14:30,10,1.685,1.692,1.685,1.692,22
ZKF15,2014-12-11 08:00,11,1.714,1.726,1.696,1.726,35
ZKF15,2014-12-11 08:30,11,1.73,1.73,1.717,1.717,37
ZKF15,2014-12-11 09:00,11,1.72,1.742,1.72,1.742,105
ZKF15,2014-12-11 09:30,11,1.735,1.735,1.735,1.735,1
ZKF15,2014-12-11 10:00,11,1.725,1.726,1.716,1.726,40
ZKF15,2014-12-11 10:30,11,1.728,1.729,1.716,1.716,29
ZKF15,2014-12-11 11:00,11,1.716,1.716,1.688,1.695,9
ZKF15,2014-12-11 12:30,11,1.721,1.724,1.721,1.724,6
ZKF15,2014-12-11 13:00,11,1.729,1.739,1.729,1.735,87
ZKF15,2014-12-11 13:30,11,1.733,1.733,1.726,1.726,2
ZKF15,2014-12-11 15:00,11,1.721,1.721,1.711,1.711,29
ZKF15,2014-12-12 08:30,12,1.725,1.725,1.725,1.725,1
ZKF15,2014-12-12 09:00,12,1.724,1.724,1.722,1.722,3
ZKF15,2014-12-12 09:30,12,1.72,1.72,1.701,1.701,22
ZKF15,2014-12-12 10:00,12,1.712,1.712,1.711,1.711,3
ZKF15,2014-12-12 10:30,12,1.711,1.711,1.711,1.711,3
ZKF15,2014-12-12 11:00,12,1.72,1.722,1.72,1.72,25
ZKF15,2014-12-12 11:30,12,1.714,1.714,1.714,1.714,1
ZKF15,2014-12-12 13:00,12,1.715,1.72,1.71,1.71,54
ZKF15,2014-12-12 13:30,12,1.703,1.705,1.685,1.685,28
ZKF15,2014-12-12 14:00,12,1.672,1.688,1.672,1.688,4
ZKF15,2014-12-12 14:30,12,1.675,1.675,1.675,1.675,1
ZKF15,2014-12-15 01:00,15,1.708,1.708,1.708,1.708,1
ZKF15,2014-12-15 08:00,15,1.675,1.675,1.658,1.658,13
ZKF15,2014-12-15 08:30,15,1.66,1.66,1.651,1.651,13
ZKF15,2014-12-15 09:00,15,1.656,1.656,1.651,1.651,2
ZKF15,2014-12-15 09:30,15,1.65,1.655,1.632,1.655,63
ZKF15,2014-12-15 11:00,15,1.65,1.65,1.65,1.65,1
ZKF15,2014-12-15 12:30,15,1.657,1.667,1.657,1.66,25
ZKF15,2014-12-15 13:00,15,1.658,1.666,1.657,1.666,61
ZKF15,2014-12-15 13:30,15,1.661,1.661,1.655,1.655,25
ZKF15,2014-12-15 14:30,15,1.646,1.646,1.646,1.646,5
ZKF15,2014-12-15 15:30,15,1.641,1.645,1.641,1.645,3
ZKF15,2014-12-16 07:30,16,1.619,1.62,1.619,1.62,9
ZKF15,2014-12-16 08:00,16,1.63,1.63,1.57,1.57,2
ZKF15,2014-12-16 08:30,16,1.587,1.6,1.586,1.591,42
ZKF15,2014-12-16 09:00,16,1.599,1.61,1.599,1.6,29
ZKF15,2014-12-16 09:30,16,1.591,1.591,1.581,1.581,4
ZKF15,2014-12-16 10:00,16,1.595,1.599,1.586,1.589,12
ZKF15,2014-12-16 11:30,16,1.599,1.6,1.59,1.59,42
ZKF15,2014-12-16 12:00,16,1.587,1.587,1.587,1.587,1
ZKF15,2014-12-16 13:00,16,1.586,1.596,1.576,1.596,64
ZKF15,2014-12-16 13:30,16,1.597,1.597,1.59,1.59,3
ZKF15,2014-12-16 14:30,16,1.604,1.605,1.603,1.603,5
ZKF15,2014-12-16 15:00,16,1.595,1.595,1.595,1.595,2
ZKF15,2014-12-16 15:30,16,1.589,1.595,1.589,1.595,6
ZKF15,2014-12-17 07:30,17,1.517,1.517,1.514,1.514,11
ZKF15,2014-12-17 08:30,17,1.556,1.556,1.548,1.548,48
ZKF15,2014-12-17 09:00,17,1.56,1.574,1.553,1.56,8
ZKF15,2014-12-17 09:30,17,1.569,1.622,1.569,1.622,197
ZKF15,2014-12-17 10:00,17,1.625,1.626,1.615,1.615,29
ZKF15,2014-12-17 10:30,17,1.6,1.6,1.59,1.59,3
ZKF15,2014-12-17 11:00,17,1.599,1.615,1.599,1.614,43
ZKF15,2014-12-17 11:30,17,1.622,1.622,1.621,1.621,2
ZKF15,2014-12-17 12:30,17,1.617,1.62,1.617,1.62,21
ZKF15,2014-12-17 13:00,17,1.617,1.627,1.612,1.624,77
ZKF15,2014-12-17 13:30,17,1.606,1.606,1.59,1.59,51
ZKF15,2014-12-17 14:00,17,1.6,1.6,1.6,1.6,8
ZKF15,2014-12-17 14:30,17,1.598,1.598,1.598,1.598,1
ZKF15,2014-12-17 15:00,17,1.598,1.598,1.598,1.598,1
ZKF15,2014-12-17 15:30,17,1.598,1.598,1.598,1.598,13
ZKF15,2014-12-17 16:00,17,1.575,1.575,1.575,1.575,2
ZKF15,2014-12-18 07:30,18,1.612,1.612,1.612,1.612,5
ZKF15,2014-12-18 08:00,18,1.603,1.603,1.6,1.6,5
ZKF15,2014-12-18 08:30,18,1.607,1.615,1.605,1.615,28
ZKF15,2014-12-18 09:00,18,1.611,1.62,1.611,1.62,6
ZKF15,2014-12-18 09:30,18,1.628,1.633,1.628,1.629,22
ZKF15,2014-12-18 10:00,18,1.638,1.65,1.629,1.635,37
ZKF15,2014-12-18 10:30,18,1.631,1.64,1.631,1.638,7
ZKF15,2014-12-18 11:00,18,1.634,1.635,1.634,1.635,2
ZKF15,2014-12-18 11:30,18,1.632,1.632,1.632,1.632,4
ZKF15,2014-12-18 12:30,18,1.639,1.639,1.639,1.639,1
ZKF15,2014-12-18 13:00,18,1.64,1.647,1.64,1.64,87
ZKF15,2014-12-18 14:00,18,1.638,1.638,1.638,1.638,1
ZKF15,2014-12-18 14:30,18,1.638,1.638,1.638,1.638,7
ZKF15,2014-12-18 15:30,18,1.637,1.637,1.637,1.637,5
ZKF15,2014-12-19 08:30,19,1.618,1.62,1.618,1.62,2
ZKF15,2014-12-19 09:00,19,1.62,1.63,1.62,1.63,7
ZKF15,2014-12-19 09:30,19,1.624,1.629,1.62,1.62,19
ZKF15,2014-12-19 10:00,19,1.622,1.622,1.615,1.615,23
ZKF15,2014-12-19 10:30,19,1.612,1.615,1.612,1.615,13
ZKF15,2014-12-19 11:00,19,1.62,1.629,1.62,1.629,35
ZKF15,2014-12-19 13:00,19,1.622,1.623,1.618,1.62,66
ZKF15,2014-12-19 14:30,19,1.62,1.625,1.62,1.623,18
ZKF15,2014-12-19 15:00,19,1.623,1.623,1.615,1.615,14
ZKF15,2014-12-22 08:30,22,1.615,1.616,1.615,1.616,5
ZKF15,2014-12-22 09:00,22,1.611,1.613,1.608,1.608,36
ZKF15,2014-12-22 09:30,22,1.603,1.603,1.6,1.6,34
ZKF15,2014-12-22 10:00,22,1.605,1.605,1.605,1.605,9
ZKF15,2014-12-22 10:30,22,1.605,1.605,1.598,1.598,31
ZKF15,2014-12-22 11:00,22,1.598,1.6,1.598,1.6,8
ZKF15,2014-12-22 11:30,22,1.6,1.601,1.6,1.601,12
ZKF15,2014-12-22 12:30,22,1.599,1.6,1.598,1.598,21
ZKF15,2014-12-22 13:00,22,1.598,1.61,1.598,1.609,46
ZKF15,2014-12-22 13:30,22,1.61,1.615,1.61,1.615,13
ZKF15,2014-12-22 23:30,23,1.606,1.606,1.604,1.604,8
ZKF15,2014-12-23 07:30,23,1.605,1.605,1.605,1.605,7
ZKF15,2014-12-23 08:30,23,1.605,1.605,1.605,1.605,7
ZKF15,2014-12-23 09:00,23,1.606,1.613,1.606,1.613,20
ZKF15,2014-12-23 09:30,23,1.617,1.617,1.612,1.616,24
ZKF15,2014-12-23 10:00,23,1.619,1.624,1.619,1.622,14
ZKF15,2014-12-23 10:30,23,1.623,1.623,1.62,1.62,16
ZKF15,2014-12-23 11:00,23,1.619,1.619,1.619,1.619,1
ZKF15,2014-12-23 11:30,23,1.624,1.624,1.615,1.615,33
ZKF15,2014-12-23 12:00,23,1.61,1.611,1.61,1.611,9
ZKF15,2014-12-23 12:30,23,1.611,1.611,1.611,1.611,15
ZKF15,2014-12-23 13:00,23,1.611,1.611,1.607,1.608,89
ZKF15,2014-12-23 13:30,23,1.615,1.615,1.615,1.615,1
ZKF15,2014-12-23 14:30,23,1.623,1.623,1.623,1.623,1
ZKF15,2014-12-24 09:00,24,1.606,1.606,1.606,1.606,1
ZKF15,2014-12-24 09:30,24,1.629,1.634,1.629,1.634,4
ZKF15,2014-12-26 08:30,26,1.618,1.618,1.618,1.618,1
ZKF15,2014-12-26 09:00,26,1.629,1.629,1.629,1.629,3
ZKF15,2014-12-26 09:30,26,1.632,1.637,1.632,1.637,4
ZKF15,2014-12-26 10:00,26,1.635,1.635,1.635,1.635,2
ZKF15,2014-12-26 10:30,26,1.639,1.639,1.635,1.635,8
ZKF15,2014-12-26 11:00,26,1.64,1.642,1.64,1.642,8
ZKF15,2014-12-26 11:30,26,1.639,1.639,1.639,1.639,6
ZKF15,2014-12-26 13:00,26,1.644,1.668,1.644,1.668,22
ZKF15,2014-12-29 05:00,29,1.63,1.63,1.63,1.63,1
ZKF15,2014-12-29 08:30,29,1.66,1.66,1.66,1.66,2
ZKF15,2014-12-29 09:00,29,1.677,1.677,1.663,1.663,11
ZKF15,2014-12-29 09:30,29,1.658,1.663,1.658,1.662,11
ZKF15,2014-12-29 10:00,29,1.658,1.658,1.655,1.655,9
ZKF15,2014-12-29 10:30,29,1.652,1.654,1.647,1.647,16
ZKF15,2014-12-29 11:00,29,1.662,1.662,1.659,1.659,3
ZKF15,2014-12-29 11:30,29,1.657,1.657,1.655,1.655,7
ZKF15,2014-12-29 12:00,29,1.656,1.656,1.65,1.655,11
ZKF15,2014-12-29 13:00,29,1.658,1.66,1.658,1.66,33
ZKF15,2014-12-30 08:00,30,1.66,1.66,1.655,1.655,11
ZKF15,2014-12-30 08:30,30,1.655,1.66,1.65,1.65,8
ZKF15,2014-12-30 09:00,30,1.66,1.66,1.645,1.645,16
ZKF15,2014-12-30 09:30,30,1.642,1.642,1.642,1.642,1
ZKF15,2014-12-30 10:30,30,1.644,1.644,1.642,1.642,2
ZKF15,2014-12-30 11:00,30,1.642,1.642,1.642,1.642,4
ZKF15,2014-12-30 11:30,30,1.64,1.64,1.64,1.64,19
ZKF15,2014-12-30 12:00,30,1.635,1.635,1.635,1.635,4
ZKF15,2014-12-30 12:30,30,1.64,1.64,1.626,1.635,24
ZKF15,2014-12-30 13:00,30,1.638,1.64,1.635,1.639,21
ZKF15,2014-12-30 13:30,30,1.618,1.63,1.618,1.63,2
ZKF15,2014-12-31 08:00,31,1.6,1.6,1.6,1.6,1
ZKF15,2014-12-31 08:30,31,1.623,1.623,1.623,1.623,1
ZKF15,2014-12-31 09:30,31,1.639,1.639,1.639,1.639,2
ZKF15,2014-12-31 10:00,31,1.622,1.622,1.622,1.622,1
ZKF15,2014-12-31 10:30,31,1.62,1.625,1.62,1.625,3
ZKF15,2014-12-31 11:30,31,1.61,1.61,1.61,1.61,1
ZKF15,2014-12-31 12:30,31,1.601,1.601,1.601,1.601,1
ZKF15,2014-12-31 13:00,31,1.614,1.632,1.605,1.627,19
ZKF15,2015-01-02 10:00,2,1.621,1.621,1.621,1.621,1
ZKF15,2015-01-02 11:00,2,1.621,1.621,1.621,1.621,1
ZKF15,2015-01-02 13:00,2,1.63,1.639,1.63,1.639,4
ZKF15,2015-01-02 14:00,2,1.639,1.639,1.639,1.639,2
ZKF15,2015-01-05 08:30,5,1.66,1.66,1.66,1.66,5
ZKF15,2015-01-05 09:00,5,1.665,1.665,1.626,1.626,3
ZKF15,2015-01-05 10:00,5,1.621,1.621,1.611,1.611,4
ZKF15,2015-01-05 12:30,5,1.615,1.615,1.61,1.61,5
ZKF15,2015-01-05 13:00,5,1.604,1.604,1.6,1.6,7
ZKF15,2015-01-05 13:30,5,1.587,1.587,1.587,1.587,4
ZKF15,2015-01-05 14:00,5,1.583,1.583,1.583,1.583,1
ZKF15,2015-01-05 15:30,5,1.57,1.57,1.57,1.57,1
ZKF15,2015-01-05 19:00,6,1.566,1.566,1.566,1.566,4
ZKF15,2015-01-06 08:00,6,1.55,1.55,1.55,1.55,7
ZKF15,2015-01-06 09:30,6,1.52,1.52,1.52,1.52,1
ZKF15,2015-01-06 10:00,6,1.51,1.51,1.51,1.51,5
ZKF15,2015-01-06 10:30,6,1.518,1.518,1.518,1.518,2
ZKF15,2015-01-06 11:30,6,1.496,1.496,1.496,1.496,4