ZKF16,2015-04-21 09:30,21,1.428,1.428,1.428,1.428,1
ZKF16,2015-05-08 13:30,8,1.445,1.445,1.445,1.445,2
ZKF16,2015-05-15 10:00,15,1.474,1.474,1.474,1.474,10
ZKF16,2015-05-20 09:30,20,1.438,1.438,1.438,1.438,28
ZKF16,2015-05-20 10:00,20,1.438,1.438,1.438,1.438,72
ZKF16,2015-05-27 12:30,27,1.392,1.392,1.39,1.39,3
ZKF16,2015-05-29 13:00,29,1.399,1.399,1.399,1.399,1
ZKF16,2015-06-01 12:30,1,1.388,1.388,1.388,1.388,1
ZKF16,2015-06-02 08:30,2,1.405,1.409,1.405,1.409,40
ZKF16,2015-06-10 13:00,10,1.405,1.412,1.405,1.405,6
ZKF16,2015-06-12 08:30,12,1.402,1.402,1.4,1.4,16
ZKF16,2015-06-12 09:00,12,1.401,1.401,1.401,1.401,8
ZKF16,2015-06-19 08:30,19,1.393,1.393,1.392,1.392,6
ZKF16,2015-06-29 10:00,29,1.496,1.496,1.496,1.496,2
ZKF16,2015-07-01 09:30,1,1.562,1.562,1.562,1.562,1
ZKF16,2015-07-08 08:30,8,1.55,1.55,1.55,1.55,5
ZKF16,2015-07-08 09:00,8,1.56,1.56,1.56,1.56,2
ZKF16,2015-07-08 09:30,8,1.546,1.546,1.546,1.546,2
ZKF16,2015-07-14 09:00,14,1.569,1.569,1.569,1.569,2
ZKF16,2015-07-14 10:00,14,1.565,1.565,1.562,1.564,15
ZKF16,2015-07-14 10:30,14,1.561,1.561,1.557,1.557,6
ZKF16,2015-07-14 11:00,14,1.56,1.56,1.56,1.56,4
ZKF16,2015-07-15 09:00,15,1.537,1.537,1.537,1.537,5
ZKF16,2015-07-15 09:30,15,1.527,1.527,1.527,1.527,6
ZKF16,2015-07-15 10:00,15,1.524,1.524,1.524,1.524,6
ZKF16,2015-07-15 11:00,15,1.52,1.52,1.52,1.52,15
ZKF16,2015-07-15 11:30,15,1.52,1.52,1.52,1.52,7
ZKF16,2015-07-15 12:00,15,1.53,1.53,1.53,1.53,1
ZKF16,2015-07-15 12:30,15,1.53,1.53,1.53,1.53,11
ZKF16,2015-07-15 13:00,15,1.525,1.525,1.525,1.525,11
ZKF16,2015-07-16 08:30,16,1.54,1.54,1.54,1.54,22
ZKF16,2015-07-16 09:00,16,1.54,1.54,1.54,1.54,11
ZKF16,2015-07-16 09:30,16,1.541,1.541,1.541,1.541,6
ZKF16,2015-07-16 10:00,16,1.54,1.54,1.54,1.54,11
ZKF16,2015-07-17 08:30,17,1.506,1.506,1.506,1.506,10
ZKF16,2015-07-17 13:00,17,1.51,1.51,1.51,1.51,36
ZKF16,2015-07-17 13:30,17,1.505,1.505,1.505,1.505,71
ZKF16,2015-07-20 11:30,20,1.501,1.501,1.501,1.501,11
ZKF16,2015-07-20 13:00,20,1.495,1.495,1.495,1.495,16
ZKF16,2015-07-21 09:00,21,1.503,1.503,1.503,1.503,12
ZKF16,2015-07-21 11:30,21,1.5,1.5,1.5,1.5,1
ZKF16,2015-07-21 12:00,21,1.5,1.5,1.5,1.5,10
ZKF16,2015-07-21 14:00,21,1.504,1.504,1.504,1.504,30
ZKF16,2015-07-21 15:30,21,1.504,1.504,1.504,1.504,1
ZKF16,2015-07-22 09:30,22,1.495,1.495,1.495,1.495,15
ZKF16,2015-07-23 10:30,23,1.5,1.5,1.5,1.5,1
ZKF16,2015-07-23 11:00,23,1.506,1.506,1.506,1.506,2
ZKF16,2015-07-27 08:30,27,1.451,1.451,1.45,1.45,3
ZKF16,2015-07-27 11:00,27,1.445,1.445,1.445,1.445,4
ZKF16,2015-07-28 09:00,28,1.435,1.435,1.435,1.435,1
ZKF16,2015-07-28 13:30,28,1.456,1.456,1.456,1.456,5
ZKF16,2015-07-29 09:00,29,1.466,1.466,1.466,1.466,11
ZKF16,2015-07-29 09:30,29,1.461,1.461,1.456,1.456,22
ZKF16,2015-07-29 10:00,29,1.456,1.463,1.456,1.463,62
ZKF16,2015-07-29 10:30,29,1.465,1.465,1.458,1.458,13
ZKF16,2015-07-29 11:00,29,1.46,1.46,1.456,1.456,13
ZKF16,2015-07-29 12:00,29,1.456,1.46,1.456,1.46,32
ZKF16,2015-07-29 12:30,29,1.46,1.46,1.46,1.46,11
ZKF16,2015-07-30 09:30,30,1.455,1.455,1.455,1.455,11
ZKF16,2015-07-30 10:00,30,1.46,1.46,1.46,1.46,6
ZKF16,2015-07-31 11:30,31,1.465,1.465,1.465,1.465,2
ZKF16,2015-08-04 09:00,4,1.44,1.44,1.44,1.44,1
ZKF16,2015-08-05 15:00,5,1.445,1.445,1.445,1.445,5
ZKF16,2015-08-07 13:00,7,1.417,1.417,1.417,1.417,1
ZKF16,2015-08-07 14:30,7,1.412,1.412,1.411,1.411,11
ZKF16,2015-08-11 09:30,11,1.414,1.414,1.414,1.414,2
ZKF16,2015-08-11 10:00,11,1.415,1.419,1.414,1.419,10
ZKF16,2015-08-17 08:30,17,1.406,1.406,1.406,1.406,1
ZKF16,2015-08-18 10:00,18,1.43,1.43,1.43,1.43,32
ZKF16,2015-08-18 10:30,18,1.43,1.43,1.43,1.43,65
ZKF16,2015-08-18 14:30,18,1.431,1.431,1.431,1.431,21
ZKF16,2015-08-19 08:30,19,1.434,1.438,1.434,1.438,22
ZKF16,2015-08-19 09:30,19,1.416,1.416,1.416,1.416,1
ZKF16,2015-08-19 12:30,19,1.417,1.417,1.412,1.416,19
ZKF16,2015-08-20 08:30,20,1.416,1.416,1.416,1.416,139
ZKF16,2015-08-20 09:00,20,1.409,1.409,1.409,1.409,16
ZKF16,2015-08-20 11:00,20,1.41,1.41,1.41,1.41,2
ZKF16,2015-08-20 12:30,20,1.416,1.421,1.416,1.421,11
ZKF16,2015-08-21 09:00,21,1.399,1.399,1.399,1.399,15
ZKF16,2015-08-21 10:00,21,1.393,1.393,1.393,1.393,1
ZKF16,2015-08-24 09:00,24,1.366,1.375,1.366,1.375,21
ZKF16,2015-08-24 09:30,24,1.389,1.389,1.389,1.389,1
ZKF16,2015-08-25 10:00,25,1.396,1.396,1.396,1.396,1
ZKF16,2015-08-25 12:30,25,1.389,1.389,1.389,1.389,4
ZKF16,2015-08-26 13:00,26,1.379,1.38,1.379,1.38,2
ZKF16,2015-08-27 07:30,27,1.38,1.38,1.38,1.38,10
ZKF16,2015-08-27 08:00,27,1.388,1.388,1.388,1.388,6
ZKF16,2015-08-27 13:00,27,1.386,1.386,1.386,1.386,5
ZKF16,2015-08-28 11:00,28,1.408,1.408,1.408,1.408,1
ZKF16,2015-08-28 13:00,28,1.4,1.4,1.397,1.4,16
ZKF16,2015-08-31 11:30,31,1.413,1.413,1.413,1.413,1
ZKF16,2015-08-31 12:00,31,1.416,1.416,1.416,1.416,1
ZKF16,2015-08-31 13:00,31,1.416,1.416,1.405,1.405,7
ZKF16,2015-08-31 14:30,31,1.41,1.41,1.41,1.41,1
ZKF16,2015-09-01 10:30,1,1.389,1.389,1.384,1.384,10
ZKF16,2015-09-01 12:00,1,1.387,1.387,1.385,1.385,7
ZKF16,2015-09-01 12:30,1,1.389,1.389,1.389,1.389,1
ZKF16,2015-09-01 13:00,1,1.394,1.395,1.393,1.394,19
ZKF16,2015-09-03 09:00,3,1.421,1.422,1.421,1.422,10
ZKF16,2015-09-04 13:00,4,1.398,1.398,1.396,1.396,9
ZKF16,2015-09-08 10:00,8,1.409,1.411,1.409,1.411,10
ZKF16,2015-09-08 13:00,8,1.409,1.412,1.408,1.412,19
ZKF16,2015-09-08 15:30,8,1.412,1.412,1.412,1.412,1
ZKF16,2015-09-09 09:00,9,1.432,1.432,1.432,1.432,1
ZKF16,2015-09-09 10:00,9,1.417,1.417,1.417,1.417,3
ZKF16,2015-09-09 10:30,9,1.42,1.42,1.42,1.42,1
ZKF16,2015-09-09 11:30,9,1.425,1.425,1.425,1.425,5
ZKF16,2015-09-09 13:00,9,1.411,1.411,1.408,1.408,15
ZKF16,2015-09-09 14:30,9,1.412,1.412,1.412,1.412,3
ZKF16,2015-09-09 15:00,9,1.412,1.415,1.412,1.415,5
ZKF16,2015-09-10 09:30,10,1.42,1.42,1.42,1.42,2
ZKF16,2015-09-10 12:30,10,1.415,1.415,1.415,1.415,2
ZKF16,2015-09-10 13:00,10,1.417,1.42,1.415,1.415,19
ZKF16,2015-09-10 14:00,10,1.418,1.418,1.418,1.418,1
ZKF16,2015-09-11 13:00,11,1.436,1.436,1.435,1.435,6
ZKF16,2015-09-14 12:30,14,1.454,1.46,1.454,1.46,2
ZKF16,2015-09-15 08:30,15,1.46,1.46,1.46,1.46,2
ZKF16,2015-09-16 09:00,16,1.458,1.458,1.458,1.458,1
ZKF16,2015-09-16 11:30,16,1.463,1.463,1.463,1.463,6
ZKF16,2015-09-16 13:00,16,1.463,1.463,1.461,1.461,2
ZKF16,2015-09-17 13:00,17,1.455,1.455,1.455,1.455,2
ZKF16,2015-09-17 14:30,17,1.457,1.457,1.457,1.457,1
ZKF16,2015-09-18 10:00,18,1.461,1.465,1.461,1.465,12
ZKF16,2015-09-21 13:00,21,1.484,1.484,1.484,1.484,5
ZKF16,2015-09-22 10:00,22,1.486,1.488,1.486,1.488,7
ZKF16,2015-09-22 10:30,22,1.488,1.488,1.488,1.488,1
ZKF16,2015-09-22 11:00,22,1.487,1.487,1.486,1.486,3
ZKF16,2015-09-22 11:30,22,1.486,1.486,1.486,1.486,2
ZKF16,2015-09-23 11:00,23,1.475,1.475,1.475,1.475,6
ZKF16,2015-09-24 10:00,24,1.44,1.44,1.435,1.435,9
ZKF16,2015-09-24 10:30,24,1.435,1.435,1.435,1.435,1
ZKF16,2015-09-24 11:30,24,1.436,1.436,1.427,1.427,3
ZKF16,2015-09-25 09:00,25,1.459,1.459,1.459,1.459,6
ZKF16,2015-09-29 11:00,29,1.455,1.455,1.455,1.455,3
ZKF16,2015-09-29 12:30,29,1.46,1.461,1.46,1.46,22
ZKF16,2015-09-29 13:00,29,1.46,1.46,1.46,1.46,16
ZKF16,2015-09-30 11:00,30,1.47,1.47,1.47,1.47,1
ZKF16,2015-10-01 08:30,1,1.505,1.505,1.505,1.505,1
ZKF16,2015-10-01 10:00,1,1.492,1.492,1.492,1.492,3
ZKF16,2015-10-01 11:00,1,1.493,1.493,1.489,1.489,4
ZKF16,2015-10-01 13:00,1,1.49,1.49,1.49,1.49,7
ZKF16,2015-10-01 15:00,1,1.495,1.495,1.495,1.495,26
ZKF16,2015-10-07 09:30,7,1.53,1.53,1.53,1.53,5
ZKF16,2015-10-07 11:00,7,1.53,1.53,1.53,1.53,5
ZKF16,2015-10-08 09:00,8,1.51,1.51,1.51,1.51,5
ZKF16,2015-10-09 12:30,9,1.514,1.514,1.501,1.501,3
ZKF16,2015-10-12 13:00,12,1.481,1.481,1.481,1.481,2
ZKF16,2015-10-13 09:00,13,1.49,1.49,1.49,1.49,1
ZKF16,2015-10-13 11:00,13,1.493,1.493,1.493,1.493,1
ZKF16,2015-10-13 12:00,13,1.499,1.499,1.499,1.499,1
ZKF16,2015-10-13 13:00,13,1.499,1.5,1.499,1.5,6
ZKF16,2015-10-13 13:30,13,1.498,1.498,1.498,1.498,1
ZKF16,2015-10-13 14:30,13,1.498,1.498,1.498,1.498,1
ZKF16,2015-10-14 08:30,14,1.505,1.505,1.505,1.505,18
ZKF16,2015-10-14 09:00,14,1.502,1.502,1.502,1.502,1
ZKF16,2015-10-15 13:00,15,1.49,1.49,1.49,1.49,1
ZKF16,2015-10-15 15:00,15,1.488,1.488,1.488,1.488,5
ZKF16,2015-10-15 15:30,15,1.489,1.489,1.489,1.489,1
ZKF16,2015-10-16 10:00,16,1.486,1.486,1.486,1.486,1
ZKF16,2015-10-16 10:30,16,1.489,1.489,1.489,1.489,1
ZKF16,2015-10-16 12:00,16,1.49,1.49,1.49,1.49,6
ZKF16,2015-10-16 12:30,16,1.49,1.49,1.49,1.49,1
ZKF16,2015-10-16 13:00,16,1.49,1.49,1.49,1.49,4
ZKF16,2015-10-16 13:30,16,1.49,1.49,1.49,1.49,1
ZKF16,2015-10-19 09:00,19,1.481,1.484,1.481,1.484,2
ZKF16,2015-10-20 08:30,20,1.495,1.5,1.495,1.5,9
ZKF16,2015-10-20 12:30,20,1.499,1.499,1.499,1.499,1
ZKF16,2015-10-20 14:00,20,1.497,1.497,1.497,1.497,1
ZKF16,2015-10-21 08:30,21,1.505,1.505,1.505,1.505,1
ZKF16,2015-10-21 09:00,21,1.505,1.505,1.505,1.505,9
ZKF16,2015-10-21 09:30,21,1.513,1.513,1.513,1.513,1
ZKF16,2015-10-22 09:00,22,1.529,1.529,1.521,1.521,12
ZKF16,2015-10-22 09:30,22,1.521,1.521,1.521,1.521,3
ZKF16,2015-10-22 11:00,22,1.524,1.526,1.524,1.526,6
ZKF16,2015-10-22 12:00,22,1.529,1.529,1.529,1.529,1
ZKF16,2015-10-22 13:00,22,1.516,1.517,1.513,1.513,3
ZKF16,2015-10-22 13:30,22,1.515,1.515,1.515,1.515,5
ZKF16,2015-10-22 14:30,22,1.515,1.515,1.515,1.515,3
ZKF16,2015-10-22 15:00,22,1.515,1.515,1.515,1.515,2
ZKF16,2015-10-23 09:30,23,1.515,1.52,1.515,1.52,10
ZKF16,2015-10-23 12:00,23,1.534,1.534,1.534,1.534,5
ZKF16,2015-10-23 12:30,23,1.532,1.532,1.532,1.532,1
ZKF16,2015-10-23 13:00,23,1.54,1.54,1.54,1.54,1
ZKF16,2015-10-26 08:30,26,1.56,1.562,1.56,1.562,10
ZKF16,2015-10-26 10:00,26,1.555,1.555,1.555,1.555,1
ZKF16,2015-10-26 13:00,26,1.554,1.555,1.553,1.555,3
ZKF16,2015-10-26 13:30,26,1.55,1.55,1.55,1.55,31
ZKF16,2015-10-26 15:30,26,1.542,1.542,1.542,1.542,3
ZKF16,2015-10-27 09:00,27,1.54,1.54,1.54,1.54,2
ZKF16,2015-10-27 11:00,27,1.543,1.543,1.543,1.543,1
ZKF16,2015-10-27 13:00,27,1.542,1.542,1.542,1.542,2
ZKF16,2015-10-28 08:30,28,1.532,1.532,1.529,1.529,12
ZKF16,2015-10-28 09:30,28,1.56,1.56,1.553,1.553,16
ZKF16,2015-10-28 11:00,28,1.553,1.553,1.553,1.553,1
ZKF16,2015-10-28 13:00,28,1.549,1.55,1.549,1.55,2
ZKF16,2015-10-29 10:00,29,1.559,1.559,1.559,1.559,2
ZKF16,2015-10-29 13:00,29,1.555,1.555,1.555,1.555,2
ZKF16,2015-10-30 08:30,30,1.568,1.568,1.568,1.568,1
ZKF16,2015-10-30 10:30,30,1.563,1.563,1.563,1.563,1
ZKF16,2015-10-30 11:00,30,1.56,1.56,1.56,1.56,1
ZKF16,2015-10-30 13:00,30,1.558,1.558,1.558,1.558,2
ZKF16,2015-11-02 09:00,2,1.54,1.54,1.54,1.54,1
ZKF16,2015-11-02 11:00,2,1.539,1.539,1.539,1.539,1
ZKF16,2015-11-02 13:00,2,1.539,1.539,1.538,1.538,2
ZKF16,2015-11-03 08:30,3,1.511,1.511,1.505,1.505,10
ZKF16,2015-11-03 09:30,3,1.523,1.523,1.52,1.52,4
ZKF16,2015-11-03 10:00,3,1.527,1.529,1.527,1.529,13
ZKF16,2015-11-03 13:00,3,1.51,1.51,1.51,1.51,1
ZKF16,2015-11-04 09:30,4,1.499,1.499,1.499,1.499,15
ZKF16,2015-11-04 11:30,4,1.495,1.495,1.495,1.495,20
ZKF16,2015-11-04 12:00,4,1.49,1.49,1.49,1.49,3
ZKF16,2015-11-04 13:00,4,1.481,1.481,1.481,1.481,10
ZKF16,2015-11-04 13:30,4,1.485,1.485,1.485,1.485,2
ZKF16,2015-11-04 14:00,4,1.475,1.475,1.475,1.475,4
ZKF16,2015-11-05 08:30,5,1.47,1.483,1.468,1.483,13
ZKF16,2015-11-05 10:00,5,1.482,1.482,1.482,1.482,6
ZKF16,2015-11-05 12:30,5,1.514,1.514,1.491,1.491,3
ZKF16,2015-11-05 13:00,5,1.493,1.493,1.486,1.486,14
ZKF16,2015-11-06 08:30,6,1.493,1.493,1.493,1.493,6
ZKF16,2015-11-06 09:00,6,1.492,1.492,1.492,1.492,10
ZKF16,2015-11-06 09:30,6,1.49,1.492,1.49,1.492,4
ZKF16,2015-11-06 13:00,6,1.509,1.509,1.498,1.498,12
ZKF16,2015-11-09 13:00,9,1.498,1.498,1.49,1.495,20
ZKF16,2015-11-09 15:30,9,1.5,1.5,1.5,1.5,3
ZKF16,2015-11-10 11:30,10,1.475,1.475,1.475,1.475,3
ZKF16,2015-11-10 12:00,10,1.472,1.472,1.472,1.472,1
ZKF16,2015-11-10 13:00,10,1.48,1.48,1.48,1.48,41
ZKF16,2015-11-11 08:30,11,1.495,1.495,1.495,1.495,2
ZKF16,2015-11-11 09:30,11,1.491,1.491,1.491,1.491,1
ZKF16,2015-11-11 10:00,11,1.476,1.476,1.476,1.476,1
ZKF16,2015-11-11 10:30,11,1.478,1.479,1.478,1.479,12
ZKF16,2015-11-11 12:30,11,1.48,1.48,1.48,1.48,2
ZKF16,2015-11-11 13:00,11,1.478,1.478,1.478,1.478,2
ZKF16,2015-11-12 07:00,12,1.474,1.474,1.474,1.474,1
ZKF16,2015-11-12 08:30,12,1.476,1.479,1.476,1.479,2
ZKF16,2015-11-12 09:00,12,1.464,1.465,1.464,1.465,10
ZKF16,2015-11-12 10:00,12,1.483,1.483,1.483,1.483,1
ZKF16,2015-11-12 10:30,12,1.47,1.47,1.47,1.47,10
ZKF16,2015-11-12 11:30,12,1.475,1.475,1.47,1.47,11
ZKF16,2015-11-12 15:00,12,1.473,1.473,1.47,1.47,5
ZKF16,2015-11-12 15:30,12,1.47,1.47,1.47,1.47,9
ZKF16,2015-11-13 09:00,13,1.464,1.464,1.464,1.464,1
ZKF16,2015-11-13 12:30,13,1.457,1.457,1.457,1.457,1
ZKF16,2015-11-13 13:00,13,1.457,1.457,1.42,1.448,16
ZKF16,2015-11-13 13:30,13,1.45,1.45,1.45,1.45,1
ZKF16,2015-11-13 15:00,13,1.447,1.447,1.447,1.447,5
ZKF16,2015-11-16 08:30,16,1.45,1.45,1.45,1.45,5
ZKF16,2015-11-16 09:00,16,1.45,1.455,1.45,1.455,33
ZKF16,2015-11-16 09:30,16,1.452,1.452,1.452,1.452,2
ZKF16,2015-11-16 13:00,16,1.455,1.455,1.455,1.455,5
ZKF16,2015-11-17 09:00,17,1.449,1.449,1.449,1.449,1
ZKF16,2015-11-17 09:30,17,1.45,1.45,1.449,1.45,14
ZKF16,2015-11-17 10:00,17,1.456,1.456,1.455,1.455,2
ZKF16,2015-11-17 11:00,17,1.452,1.452,1.452,1.452,3
ZKF16,2015-11-17 11:30,17,1.45,1.45,1.449,1.449,19
ZKF16,2015-11-17 13:00,17,1.451,1.452,1.45,1.452,3
ZKF16,2015-11-18 09:00,18,1.45,1.453,1.45,1.45,22
ZKF16,2015-11-18 09:30,18,1.44,1.44,1.437,1.44,33
ZKF16,2015-11-18 10:30,18,1.44,1.44,1.44,1.44,59
ZKF16,2015-11-18 11:00,18,1.436,1.436,1.436,1.436,3
ZKF16,2015-11-18 11:30,18,1.439,1.439,1.436,1.436,2
ZKF16,2015-11-18 13:00,18,1.44,1.44,1.44,1.44,5
ZKF16,2015-11-18 13:30,18,1.44,1.44,1.44,1.44,5
ZKF16,2015-11-19 09:00,19,1.458,1.464,1.458,1.464,5
ZKF16,2015-11-19 09:30,19,1.464,1.464,1.464,1.464,2
ZKF16,2015-11-19 10:00,19,1.461,1.461,1.46,1.46,27
ZKF16,2015-11-19 10:30,19,1.46,1.46,1.46,1.46,7
ZKF16,2015-11-19 11:00,19,1.461,1.461,1.461,1.461,2
ZKF16,2015-11-19 11:30,19,1.462,1.462,1.461,1.461,2
ZKF16,2015-11-19 12:00,19,1.466,1.466,1.466,1.466,3
ZKF16,2015-11-19 12:30,19,1.465,1.465,1.465,1.465,1
ZKF16,2015-11-19 15:30,19,1.474,1.474,1.474,1.474,1
ZKF16,2015-11-19 20:00,20,1.485,1.485,1.485,1.485,5
ZKF16,2015-11-20 06:00,20,1.485,1.485,1.485,1.485,5
ZKF16,2015-11-20 08:00,20,1.488,1.489,1.488,1.489,6
ZKF16,2015-11-20 08:30,20,1.477,1.49,1.477,1.49,24
ZKF16,2015-11-20 09:30,20,1.494,1.494,1.494,1.494,3
ZKF16,2015-11-20 10:30,20,1.49,1.49,1.49,1.49,15
ZKF16,2015-11-20 11:00,20,1.491,1.491,1.485,1.485,6
ZKF16,2015-11-20 11:30,20,1.485,1.485,1.485,1.485,11
ZKF16,2015-11-20 13:00,20,1.491,1.493,1.486,1.49,39
ZKF16,2015-11-20 14:00,20,1.49,1.49,1.49,1.49,7
ZKF16,2015-11-20 15:00,20,1.49,1.49,1.49,1.49,5
ZKF16,2015-11-23 07:30,23,1.483,1.483,1.483,1.483,10
ZKF16,2015-11-23 08:30,23,1.485,1.485,1.475,1.475,2
ZKF16,2015-11-23 09:00,23,1.484,1.49,1.484,1.49,26
ZKF16,2015-11-23 09:30,23,1.49,1.492,1.49,1.492,21
ZKF16,2015-11-23 10:30,23,1.494,1.494,1.494,1.494,1
ZKF16,2015-11-23 13:00,23,1.488,1.49,1.481,1.481,40
ZKF16,2015-11-24 08:00,24,1.489,1.489,1.489,1.489,44
ZKF16,2015-11-24 08:30,24,1.499,1.499,1.499,1.499,9
ZKF16,2015-11-24 09:00,24,1.494,1.494,1.494,1.494,1
ZKF16,2015-11-24 09:30,24,1.499,1.499,1.499,1.499,10
ZKF16,2015-11-24 10:00,24,1.501,1.501,1.501,1.501,1
ZKF16,2015-11-24 10:30,24,1.504,1.504,1.504,1.504,8
ZKF16,2015-11-24 11:30,24,1.495,1.495,1.495,1.495,5
ZKF16,2015-11-24 13:00,24,1.494,1.5,1.494,1.497,42
ZKF16,2015-11-25 02:30,25,1.498,1.498,1.498,1.498,5
ZKF16,2015-11-25 04:00,25,1.498,1.498,1.498,1.498,5
ZKF16,2015-11-25 08:30,25,1.506,1.51,1.504,1.505,23
ZKF16,2015-11-25 09:00,25,1.503,1.503,1.503,1.503,2
ZKF16,2015-11-25 09:30,25,1.491,1.492,1.467,1.485,44
ZKF16,2015-11-25 10:00,25,1.48,1.48,1.476,1.476,37
ZKF16,2015-11-25 10:30,25,1.48,1.48,1.48,1.48,1
ZKF16,2015-11-25 11:00,25,1.477,1.478,1.477,1.478,7
ZKF16,2015-11-25 11:30,25,1.48,1.48,1.48,1.48,1
ZKF16,2015-11-25 12:00,25,1.478,1.478,1.478,1.478,1
ZKF16,2015-11-25 12:30,25,1.482,1.482,1.482,1.482,24
ZKF16,2015-11-25 13:00,25,1.484,1.484,1.48,1.48,33
ZKF16,2015-11-27 09:00,27,1.49,1.49,1.485,1.485,3
ZKF16,2015-11-27 10:30,27,1.482,1.482,1.48,1.48,6
ZKF16,2015-11-27 11:00,27,1.482,1.483,1.48,1.48,34
ZKF16,2015-11-30 08:30,30,1.484,1.495,1.484,1.495,28
ZKF16,2015-11-30 09:00,30,1.495,1.495,1.49,1.493,23
ZKF16,2015-11-30 09:30,30,1.492,1.492,1.492,1.492,25
ZKF16,2015-11-30 10:00,30,1.492,1.492,1.492,1.492,10
ZKF16,2015-11-30 11:00,30,1.493,1.496,1.493,1.496,3
ZKF16,2015-11-30 11:30,30,1.49,1.49,1.49,1.49,1
ZKF16,2015-11-30 12:00,30,1.486,1.486,1.486,1.486,6
ZKF16,2015-11-30 12:30,30,1.485,1.485,1.485,1.485,1
ZKF16,2015-11-30 13:00,30,1.485,1.486,1.481,1.485,21
ZKF16,2015-11-30 13:30,30,1.49,1.49,1.49,1.49,2
ZKF16,2015-11-30 14:30,30,1.5,1.5,1.5,1.5,1
ZKF16,2015-11-30 15:00,30,1.5,1.509,1.5,1.509,10
ZKF16,2015-12-01 08:00,1,1.498,1.534,1.498,1.526,40
ZKF16,2015-12-01 09:00,1,1.53,1.533,1.515,1.515,30
ZKF16,2015-12-01 09:30,1,1.52,1.52,1.52,1.52,1
ZKF16,2015-12-01 10:00,1,1.516,1.516,1.51,1.515,14
ZKF16,2015-12-01 11:00,1,1.524,1.524,1.515,1.515,4
ZKF16,2015-12-01 12:30,1,1.515,1.515,1.51,1.515,26
ZKF16,2015-12-01 13:00,1,1.515,1.517,1.51,1.514,28
ZKF16,2015-12-01 13:30,1,1.51,1.51,1.51,1.51,20
ZKF16,2015-12-01 15:00,1,1.513,1.513,1.513,1.513,7
ZKF16,2015-12-02 09:00,2,1.504,1.51,1.504,1.51,21
ZKF16,2015-12-02 09:30,2,1.517,1.517,1.49,1.49,134
ZKF16,2015-12-02 10:00,2,1.495,1.495,1.495,1.495,1
ZKF16,2015-12-02 12:00,2,1.493,1.493,1.493,1.493,6
ZKF16,2015-12-02 13:00,2,1.496,1.496,1.49,1.49,58
ZKF16,2015-12-02 14:30,2,1.495,1.5,1.495,1.497,3
ZKF16,2015-12-03 09:00,3,1.509,1.509,1.509,1.509,5
ZKF16,2015-12-03 09:30,3,1.511,1.512,1.511,1.512,3
ZKF16,2015-12-03 11:00,3,1.51,1.52,1.51,1.52,46
ZKF16,2015-12-03 11:30,3,1.51,1.51,1.51,1.51,15
ZKF16,2015-12-03 13:00,3,1.51,1.51,1.508,1.51,9
ZKF16,2015-12-04 08:00,4,1.495,1.495,1.495,1.495,15
ZKF16,2015-12-04 08:30,4,1.503,1.503,1.503,1.503,2
ZKF16,2015-12-04 09:00,4,1.505,1.505,1.504,1.504,8
ZKF16,2015-12-04 09:30,4,1.501,1.501,1.501,1.501,1
ZKF16,2015-12-04 11:00,4,1.5,1.5,1.5,1.5,2
ZKF16,2015-12-04 11:30,4,1.506,1.506,1.506,1.506,4
ZKF16,2015-12-04 13:00,4,1.509,1.51,1.507,1.508,9
ZKF16,2015-12-07 08:30,7,1.498,1.498,1.49,1.49,8
ZKF16,2015-12-07 09:00,7,1.49,1.49,1.49,1.49,3
ZKF16,2015-12-07 09:30,7,1.487,1.487,1.48,1.48,17
ZKF16,2015-12-07 10:00,7,1.48,1.48,1.478,1.478,9
ZKF16,2015-12-07 10:30,7,1.475,1.475,1.47,1.47,81
ZKF16,2015-12-07 11:00,7,1.47,1.472,1.47,1.472,7
ZKF16,2015-12-07 11:30,7,1.471,1.471,1.467,1.467,9
ZKF16,2015-12-07 12:00,7,1.469,1.471,1.468,1.469,22
ZKF16,2015-12-07 12:30,7,1.468,1.468,1.468,1.468,6
ZKF16,2015-12-07 13:00,7,1.469,1.469,1.464,1.469,22
ZKF16,2015-12-07 17:30,8,1.475,1.478,1.475,1.478,3
ZKF16,2015-12-08 07:30,8,1.461,1.461,1.461,1.461,1
ZKF16,2015-12-08 09:00,8,1.468,1.473,1.468,1.473,8
ZKF16,2015-12-08 10:00,8,1.465,1.47,1.465,1.47,8
ZKF16,2015-12-08 10:30,8,1.469,1.469,1.469,1.469,1
ZKF16,2015-12-08 11:30,8,1.464,1.464,1.464,1.464,1
ZKF16,2015-12-08 12:30,8,1.464,1.469,1.464,1.469,8
ZKF16,2015-12-08 13:00,8,1.467,1.467,1.466,1.466,15
ZKF16,2015-12-08 13:30,8,1.462,1.462,1.462,1.462,1
ZKF16,2015-12-08 15:30,8,1.468,1.468,1.468,1.468,1
ZKF16,2015-12-08 23:00,9,1.46,1.46,1.46,1.46,1
ZKF16,2015-12-09 09:00,9,1.47,1.47,1.47,1.47,13
ZKF16,2015-12-09 09:30,9,1.479,1.48,1.467,1.467,15
ZKF16,2015-12-09 10:00,9,1.467,1.467,1.465,1.465,2
ZKF16,2015-12-09 10:30,9,1.469,1.47,1.469,1.47,5
ZKF16,2015-12-09 11:00,9,1.466,1.466,1.466,1.466,1
ZKF16,2015-12-09 11:30,9,1.465,1.465,1.46,1.46,26
ZKF16,2015-12-09 12:30,9,1.465,1.465,1.463,1.463,2
ZKF16,2015-12-09 13:00,9,1.465,1.465,1.461,1.465,8
ZKF16,2015-12-09 13:30,9,1.46,1.46,1.46,1.46,2
ZKF16,2015-12-10 08:00,10,1.467,1.467,1.467,1.467,5
ZKF16,2015-12-10 08:30,10,1.464,1.464,1.462,1.464,4
ZKF16,2015-12-10 09:00,10,1.468,1.469,1.468,1.469,22
ZKF16,2015-12-10 09:30,10,1.47,1.47,1.465,1.465,59
ZKF16,2015-12-10 10:00,10,1.465,1.466,1.464,1.466,5
ZKF16,2015-12-10 10:30,10,1.466,1.466,1.466,1.466,5
ZKF16,2015-12-10 11:00,10,1.468,1.47,1.466,1.466,17
ZKF16,2015-12-10 11:30,10,1.466,1.466,1.465,1.465,3
ZKF16,2015-12-10 13:00,10,1.466,1.466,1.463,1.463,18
ZKF16,2015-12-10 13:30,10,1.462,1.462,1.462,1.462,1
ZKF16,2015-12-10 15:30,10,1.471,1.471,1.471,1.471,2
ZKF16,2015-12-11 07:00,11,1.45,1.45,1.45,1.45,21
ZKF16,2015-12-11 08:30,11,1.463,1.463,1.451,1.451,33
ZKF16,2015-12-11 09:00,11,1.453,1.453,1.446,1.451,23
ZKF16,2015-12-11 09:30,11,1.455,1.455,1.455,1.455,1
ZKF16,2015-12-11 10:00,11,1.46,1.46,1.46,1.46,6
ZKF16,2015-12-11 11:00,11,1.457,1.458,1.455,1.455,18
ZKF16,2015-12-11 12:30,11,1.455,1.455,1.455,1.455,12
ZKF16,2015-12-11 13:00,11,1.455,1.457,1.454,1.456,62
ZKF16,2015-12-11 13:30,11,1.454,1.454,1.454,1.454,8
ZKF16,2015-12-11 14:00,11,1.457,1.457,1.457,1.457,12
ZKF16,2015-12-13 17:00,14,1.441,1.441,1.441,1.441,1
ZKF16,2015-12-14 08:00,14,1.455,1.455,1.455,1.455,16
ZKF16,2015-12-14 08:30,14,1.46,1.46,1.46,1.46,15
ZKF16,2015-12-14 09:00,14,1.462,1.462,1.46,1.46,35
ZKF16,2015-12-14 09:30,14,1.456,1.456,1.455,1.455,17
ZKF16,2015-12-14 10:00,14,1.452,1.452,1.452,1.452,1
ZKF16,2015-12-14 10:30,14,1.451,1.457,1.451,1.457,13
ZKF16,2015-12-14 11:00,14,1.454,1.457,1.454,1.457,6
ZKF16,2015-12-14 13:00,14,1.457,1.457,1.453,1.453,16
ZKF16,2015-12-14 15:00,14,1.456,1.458,1.456,1.458,13
ZKF16,2015-12-15 08:00,15,1.454,1.454,1.454,1.454,2
ZKF16,2015-12-15 08:30,15,1.45,1.45,1.445,1.445,18
ZKF16,2015-12-15 09:00,15,1.444,1.444,1.444,1.444,6
ZKF16,2015-12-15 09:30,15,1.44,1.44,1.438,1.438,36
ZKF16,2015-12-15 10:00,15,1.438,1.443,1.437,1.443,72
ZKF16,2015-12-15 10:30,15,1.44,1.44,1.44,1.44,1
ZKF16,2015-12-15 11:00,15,1.439,1.439,1.435,1.438,18
ZKF16,2015-12-15 11:30,15,1.439,1.444,1.438,1.444,35
ZKF16,2015-12-15 12:30,15,1.447,1.447,1.447,1.447,10
ZKF16,2015-12-15 13:00,15,1.445,1.447,1.443,1.445,60
ZKF16,2015-12-15 14:00,15,1.445,1.445,1.445,1.445,5
ZKF16,2015-12-15 14:30,15,1.445,1.445,1.445,1.445,2
ZKF16,2015-12-15 15:30,15,1.445,1.445,1.445,1.445,1
ZKF16,2015-12-16 08:30,16,1.439,1.439,1.435,1.437,16
ZKF16,2015-12-16 09:00,16,1.437,1.439,1.435,1.439,18
ZKF16,2015-12-16 09:30,16,1.433,1.433,1.416,1.419,23
ZKF16,2015-12-16 10:00,16,1.419,1.419,1.411,1.416,23
ZKF16,2015-12-16 10:30,16,1.414,1.414,1.408,1.408,8
ZKF16,2015-12-16 11:00,16,1.409,1.409,1.408,1.408,66
ZKF16,2015-12-16 11:30,16,1.406,1.411,1.406,1.411,3
ZKF16,2015-12-16 12:30,16,1.406,1.406,1.405,1.405,9
ZKF16,2015-12-16 13:00,16,1.4,1.407,1.385,1.4,56
ZKF16,2015-12-16 13:30,16,1.4,1.403,1.4,1.403,6
ZKF16,2015-12-16 14:00,16,1.4,1.403,1.4,1.4,50
ZKF16,2015-12-17 08:00,17,1.39,1.39,1.377,1.377,3
ZKF16,2015-12-17 08:30,17,1.38,1.381,1.38,1.381,19
ZKF16,2015-12-17 09:00,17,1.383,1.383,1.375,1.375,12
ZKF16,2015-12-17 09:30,17,1.379,1.38,1.375,1.38,23
ZKF16,2015-12-17 10:00,17,1.377,1.383,1.371,1.375,62
ZKF16,2015-12-17 10:30,17,1.375,1.38,1.374,1.38,38
ZKF16,2015-12-17 11:00,17,1.38,1.382,1.38,1.382,29
ZKF16,2015-12-17 11:30,17,1.383,1.383,1.383,1.383,7
ZKF16,2015-12-17 12:00,17,1.383,1.395,1.383,1.395,36
ZKF16,2015-12-17 12:30,17,1.395,1.398,1.395,1.398,15
ZKF16,2015-12-17 13:00,17,1.4,1.408,1.4,1.408,31
ZKF16,2015-12-17 13:30,17,1.405,1.405,1.405,1.405,1
ZKF16,2015-12-18 08:00,18,1.419,1.42,1.419,1.42,4
ZKF16,2015-12-18 08:30,18,1.42,1.421,1.42,1.421,50
ZKF16,2015-12-18 09:00,18,1.417,1.417,1.416,1.416,6
ZKF16,2015-12-18 09:30,18,1.419,1.419,1.417,1.417,22
ZKF16,2015-12-18 10:00,18,1.415,1.415,1.415,1.415,1
ZKF16,2015-12-18 10:30,18,1.415,1.415,1.415,1.415,9
ZKF16,2015-12-18 11:00,18,1.414,1.414,1.413,1.413,7
ZKF16,2015-12-18 11:30,18,1.4,1.4,1.4,1.4,2
ZKF16,2015-12-18 12:00,18,1.407,1.407,1.407,1.407,1
ZKF16,2015-12-18 12:30,18,1.415,1.415,1.415,1.415,1
ZKF16,2015-12-18 13:00,18,1.407,1.407,1.396,1.402,52
ZKF16,2015-12-21 04:30,21,1.403,1.403,1.403,1.403,2
ZKF16,2015-12-21 06:30,21,1.403,1.403,1.403,1.403,1
ZKF16,2015-12-21 08:30,21,1.404,1.404,1.395,1.395,12
ZKF16,2015-12-21 09:00,21,1.394,1.399,1.394,1.399,16
ZKF16,2015-12-21 09:30,21,1.394,1.394,1.381,1.382,43
ZKF16,2015-12-21 10:00,21,1.383,1.384,1.38,1.38,7
ZKF16,2015-12-21 10:30,21,1.38,1.38,1.38,1.38,2
ZKF16,2015-12-21 11:00,21,1.38,1.381,1.38,1.381,9
ZKF16,2015-12-21 11:30,21,1.379,1.383,1.379,1.383,12
ZKF16,2015-12-21 12:00,21,1.384,1.384,1.383,1.383,12
ZKF16,2015-12-21 13:00,21,1.384,1.384,1.381,1.381,17
ZKF16,2015-12-21 13:30,21,1.379,1.379,1.379,1.379,1
ZKF16,2015-12-21 14:30,21,1.385,1.385,1.385,1.385,1
ZKF16,2015-12-21 15:30,21,1.39,1.39,1.39,1.39,3
ZKF16,2015-12-22 08:00,22,1.376,1.376,1.376,1.376,1
ZKF16,2015-12-22 08:30,22,1.382,1.39,1.382,1.39,4
ZKF16,2015-12-22 09:00,22,1.383,1.383,1.381,1.381,7
ZKF16,2015-12-22 09:30,22,1.38,1.38,1.376,1.377,4
ZKF16,2015-12-22 10:00,22,1.372,1.378,1.372,1.378,3
ZKF16,2015-12-22 10:30,22,1.373,1.373,1.37,1.37,9
ZKF16,2015-12-22 11:00,22,1.375,1.375,1.358,1.367,14
ZKF16,2015-12-22 11:30,22,1.368,1.368,1.368,1.368,2
ZKF16,2015-12-22 12:00,22,1.36,1.361,1.36,1.361,14
ZKF16,2015-12-22 12:30,22,1.355,1.36,1.355,1.357,31
ZKF16,2015-12-22 13:00,22,1.357,1.362,1.357,1.357,24
ZKF16,2015-12-22 14:00,22,1.363,1.363,1.363,1.363,6
ZKF16,2015-12-22 14:30,22,1.363,1.363,1.363,1.363,1
ZKF16,2015-12-23 05:00,23,1.366,1.366,1.366,1.366,2
ZKF16,2015-12-23 05:30,23,1.371,1.371,1.371,1.371,1
ZKF16,2015-12-23 06:00,23,1.366,1.366,1.366,1.366,1
ZKF16,2015-12-23 08:30,23,1.368,1.368,1.368,1.368,1
ZKF16,2015-12-23 09:00,23,1.363,1.363,1.363,1.363,2
ZKF16,2015-12-23 09:30,23,1.365,1.381,1.36,1.36,43
ZKF16,2015-12-23 10:00,23,1.371,1.371,1.371,1.371,2
ZKF16,2015-12-23 10:30,23,1.374,1.375,1.373,1.373,7
ZKF16,2015-12-23 11:00,23,1.373,1.375,1.373,1.373,5
ZKF16,2015-12-23 11:30,23,1.377,1.382,1.377,1.382,8
ZKF16,2015-12-23 12:00,23,1.382,1.382,1.38,1.38,11
ZKF16,2015-12-23 12:30,23,1.38,1.388,1.38,1.388,5
ZKF16,2015-12-23 13:00,23,1.393,1.395,1.385,1.385,18
ZKF16,2015-12-23 13:30,23,1.376,1.376,1.373,1.373,2
ZKF16,2015-12-24 08:30,24,1.394,1.395,1.394,1.395,6
ZKF16,2015-12-24 09:00,24,1.389,1.389,1.389,1.389,9
ZKF16,2015-12-24 09:30,24,1.393,1.393,1.389,1.389,2
ZKF16,2015-12-24 10:00,24,1.389,1.389,1.389,1.389,1
ZKF16,2015-12-24 11:00,24,1.394,1.394,1.394,1.394,1
ZKF16,2015-12-24 11:30,24,1.394,1.402,1.394,1.402,6
ZKF16,2015-12-28 08:00,28,1.401,1.401,1.401,1.401,1
ZKF16,2015-12-28 08:30,28,1.4,1.4,1.4,1.4,1
ZKF16,2015-12-28 09:00,28,1.397,1.397,1.391,1.391,8
ZKF16,2015-12-28 10:00,28,1.391,1.393,1.385,1.393,8
ZKF16,2015-12-28 10:30,28,1.393,1.393,1.393,1.393,1
ZKF16,2015-12-28 11:00,28,1.386,1.386,1.386,1.386,1
ZKF16,2015-12-28 11:30,28,1.385,1.385,1.385,1.385,1
ZKF16,2015-12-28 13:00,28,1.395,1.395,1.39,1.39,56
ZKF16,2015-12-28 13:30,28,1.388,1.39,1.388,1.388,21
ZKF16,2015-12-28 15:30,28,1.385,1.385,1.385,1.385,2
ZKF16,2015-12-29 05:30,29,1.375,1.375,1.375,1.375,1
ZKF16,2015-12-29 08:30,29,1.405,1.405,1.4,1.4,10
ZKF16,2015-12-29 09:00,29,1.403,1.403,1.403,1.403,1
ZKF16,2015-12-29 10:00,29,1.399,1.399,1.39,1.394,8
ZKF16,2015-12-29 10:30,29,1.388,1.388,1.388,1.388,1
ZKF16,2015-12-29 12:30,29,1.405,1.405,1.405,1.405,1
ZKF16,2015-12-29 13:00,29,1.405,1.405,1.4,1.4,8
ZKF16,2015-12-29 13:30,29,1.397,1.397,1.397,1.397,15
ZKF16,2015-12-30 08:00,30,1.401,1.401,1.401,1.401,1
ZKF16,2015-12-30 08:30,30,1.395,1.395,1.395,1.395,5
ZKF16,2015-12-30 09:00,30,1.39,1.39,1.39,1.39,8
ZKF16,2015-12-30 10:00,30,1.381,1.381,1.381,1.381,6
ZKF16,2015-12-30 11:30,30,1.385,1.385,1.385,1.385,4
ZKF16,2015-12-30 12:30,30,1.381,1.384,1.381,1.384,31
ZKF16,2015-12-30 13:00,30,1.378,1.38,1.378,1.38,37
ZKF16,2015-12-30 13:30,30,1.38,1.38,1.38,1.38,2
ZKF16,2015-12-30 14:00,30,1.38,1.382,1.38,1.382,3
ZKF16,2015-12-31 10:30,31,1.401,1.401,1.397,1.4,27
ZKF16,2015-12-31 11:30,31,1.4,1.4,1.4,1.4,9
ZKF16,2015-12-31 12:00,31,1.4,1.401,1.4,1.4,30
ZKF16,2015-12-31 12:30,31,1.4,1.4,1.4,1.4,4
ZKF16,2015-12-31 13:00,31,1.398,1.398,1.398,1.398,2
ZKF16,2016-01-04 09:30,4,1.377,1.377,1.375,1.375,14
ZKF16,2016-01-04 12:00,4,1.368,1.368,1.368,1.368,1
ZKF16,2016-01-04 12:30,4,1.368,1.368,1.365,1.365,19
ZKF16,2016-01-04 13:00,4,1.363,1.363,1.363,1.363,4
ZKF16,2016-01-04 13:30,4,1.363,1.363,1.349,1.349,12
ZKF16,2016-01-05 07:30,5,1.37,1.37,1.37,1.37,1
ZKF16,2016-01-05 08:30,5,1.36,1.36,1.36,1.36,3
ZKF16,2016-01-05 09:30,5,1.355,1.355,1.355,1.355,5
ZKF16,2016-01-05 14:00,5,1.344,1.344,1.344,1.344,4
ZKF16,2016-01-05 15:00,5,1.345,1.345,1.345,1.345,2
ZKF16,2016-01-06 09:00,6,1.335,1.335,1.335,1.335,10
ZKF16,2016-01-06 10:30,6,1.31,1.31,1.31,1.31,5