ZKF17,2016-06-08 10:30,8,1.567,1.567,1.567,1.567,10
ZKF17,2016-06-08 12:30,8,1.562,1.562,1.562,1.562,7
ZKF17,2016-07-13 12:30,13,1.433,1.433,1.431,1.431,7
ZKF17,2016-07-13 13:00,13,1.445,1.445,1.445,1.445,3
ZKF17,2016-07-13 13:30,13,1.435,1.445,1.435,1.445,12
ZKF17,2016-08-15 08:30,15,1.367,1.367,1.367,1.367,2
ZKF17,2016-08-16 13:00,16,1.38,1.38,1.38,1.38,10
ZKF17,2016-08-16 14:30,16,1.38,1.38,1.38,1.38,3
ZKF17,2016-08-17 06:00,17,1.341,1.341,1.339,1.339,2
ZKF17,2016-08-17 10:00,17,1.36,1.36,1.36,1.36,10
ZKF17,2016-08-17 13:00,17,1.367,1.367,1.367,1.367,1
ZKF17,2016-08-18 12:00,18,1.383,1.383,1.383,1.383,10
ZKF17,2016-08-18 12:30,18,1.383,1.383,1.383,1.383,7
ZKF17,2016-08-25 11:00,25,1.37,1.37,1.37,1.37,18
ZKF17,2016-08-26 08:30,26,1.38,1.38,1.38,1.38,36
ZKF17,2016-08-26 11:00,26,1.365,1.365,1.365,1.365,10
ZKF17,2016-08-26 13:00,26,1.365,1.365,1.356,1.356,12
ZKF17,2016-08-26 15:30,26,1.374,1.374,1.374,1.374,3
ZKF17,2016-08-30 09:30,30,1.349,1.349,1.349,1.349,202
ZKF17,2016-08-31 08:30,31,1.34,1.34,1.34,1.34,1
ZKF17,2016-09-01 08:00,1,1.331,1.331,1.331,1.331,5
ZKF17,2016-09-01 08:30,1,1.355,1.355,1.35,1.35,6
ZKF17,2016-09-01 09:00,1,1.35,1.353,1.35,1.353,11
ZKF17,2016-09-01 09:30,1,1.35,1.353,1.35,1.353,14
ZKF17,2016-09-01 10:00,1,1.355,1.355,1.355,1.355,5
ZKF17,2016-09-01 11:30,1,1.352,1.352,1.352,1.352,5
ZKF17,2016-09-02 10:00,2,1.365,1.365,1.36,1.36,39
ZKF17,2016-09-02 10:30,2,1.36,1.36,1.358,1.358,97
ZKF17,2016-09-02 11:00,2,1.348,1.348,1.348,1.348,1
ZKF17,2016-09-07 08:30,7,1.355,1.355,1.355,1.355,7
ZKF17,2016-09-07 11:30,7,1.355,1.355,1.355,1.355,8
ZKF17,2016-09-07 12:00,7,1.355,1.355,1.344,1.344,13
ZKF17,2016-09-12 13:30,12,1.402,1.402,1.402,1.402,10
ZKF17,2016-09-13 09:30,13,1.387,1.39,1.387,1.39,17
ZKF17,2016-09-13 11:00,13,1.39,1.39,1.39,1.39,50
ZKF17,2016-09-13 11:30,13,1.387,1.387,1.381,1.381,12
ZKF17,2016-09-13 13:00,13,1.38,1.38,1.376,1.377,30
ZKF17,2016-09-14 11:30,14,1.365,1.365,1.365,1.365,6
ZKF17,2016-09-14 13:00,14,1.37,1.37,1.365,1.365,10
ZKF17,2016-09-15 11:30,15,1.36,1.36,1.36,1.36,15
ZKF17,2016-09-15 12:30,15,1.37,1.37,1.37,1.37,27
ZKF17,2016-09-16 13:00,16,1.361,1.361,1.361,1.361,5
ZKF17,2016-09-19 13:00,19,1.365,1.365,1.359,1.359,34
ZKF17,2016-09-20 10:30,20,1.362,1.362,1.362,1.362,10
ZKF17,2016-09-20 12:30,20,1.356,1.356,1.355,1.355,3
ZKF17,2016-09-20 13:00,20,1.355,1.355,1.355,1.355,3
ZKF17,2016-09-20 14:00,20,1.359,1.359,1.359,1.359,5
ZKF17,2016-09-21 13:00,21,1.376,1.377,1.373,1.377,11
ZKF17,2016-09-22 13:00,22,1.392,1.392,1.392,1.392,1
ZKF17,2016-09-23 13:00,23,1.397,1.397,1.395,1.395,7
ZKF17,2016-09-26 09:00,26,1.4,1.4,1.4,1.4,34
ZKF17,2016-09-26 09:30,26,1.396,1.396,1.396,1.396,10
ZKF17,2016-09-26 10:30,26,1.4,1.4,1.4,1.4,1
ZKF17,2016-09-26 11:00,26,1.39,1.39,1.39,1.39,1
ZKF17,2016-09-27 08:00,27,1.399,1.399,1.399,1.399,1
ZKF17,2016-09-28 13:00,28,1.395,1.402,1.394,1.401,15
ZKF17,2016-09-29 09:00,29,1.384,1.384,1.381,1.381,5
ZKF17,2016-09-29 12:30,29,1.39,1.39,1.39,1.39,18
ZKF17,2016-09-29 13:00,29,1.39,1.39,1.387,1.39,24
ZKF17,2016-09-30 10:00,30,1.38,1.382,1.37,1.382,63
ZKF17,2016-09-30 11:00,30,1.385,1.385,1.385,1.385,5
ZKF17,2016-09-30 12:00,30,1.4,1.4,1.4,1.4,15
ZKF17,2016-09-30 12:30,30,1.401,1.401,1.398,1.398,2
ZKF17,2016-09-30 13:00,30,1.405,1.405,1.401,1.401,18
ZKF17,2016-10-03 11:30,3,1.43,1.43,1.43,1.43,3
ZKF17,2016-10-04 13:00,4,1.44,1.44,1.436,1.436,10
ZKF17,2016-10-05 09:30,5,1.44,1.44,1.44,1.44,1
ZKF17,2016-10-05 11:00,5,1.436,1.436,1.436,1.436,1
ZKF17,2016-10-05 13:00,5,1.437,1.437,1.436,1.436,7
ZKF17,2016-10-06 09:30,6,1.43,1.43,1.425,1.425,49
ZKF17,2016-10-06 10:00,6,1.416,1.416,1.416,1.416,4
ZKF17,2016-10-06 13:00,6,1.423,1.423,1.423,1.423,45
ZKF17,2016-10-07 13:00,7,1.431,1.431,1.431,1.431,2
ZKF17,2016-10-10 13:00,10,1.453,1.457,1.453,1.456,22
ZKF17,2016-10-10 13:30,10,1.455,1.455,1.455,1.455,10
ZKF17,2016-10-11 11:00,11,1.47,1.47,1.47,1.47,3
ZKF17,2016-10-11 13:00,11,1.471,1.471,1.466,1.466,3
ZKF17,2016-10-12 11:30,12,1.46,1.46,1.451,1.455,6
ZKF17,2016-10-12 13:00,12,1.441,1.441,1.441,1.441,2
ZKF17,2016-10-13 09:00,13,1.452,1.452,1.45,1.45,12
ZKF17,2016-10-13 10:00,13,1.463,1.463,1.463,1.463,1
ZKF17,2016-10-14 10:30,14,1.5,1.5,1.5,1.5,3
ZKF17,2016-10-14 11:00,14,1.499,1.499,1.499,1.499,3
ZKF17,2016-10-14 13:00,14,1.492,1.492,1.489,1.489,8
ZKF17,2016-10-17 08:00,17,1.484,1.486,1.484,1.486,2
ZKF17,2016-10-17 08:30,17,1.48,1.48,1.48,1.48,26
ZKF17,2016-10-17 09:00,17,1.483,1.483,1.483,1.483,1
ZKF17,2016-10-17 09:30,17,1.485,1.485,1.485,1.485,7
ZKF17,2016-10-17 10:00,17,1.49,1.49,1.49,1.49,37
ZKF17,2016-10-17 10:30,17,1.488,1.488,1.485,1.485,18
ZKF17,2016-10-17 11:00,17,1.488,1.488,1.488,1.488,11
ZKF17,2016-10-17 12:00,17,1.49,1.49,1.49,1.49,11
ZKF17,2016-10-17 13:00,17,1.49,1.49,1.487,1.487,23
ZKF17,2016-10-17 15:30,17,1.49,1.49,1.49,1.49,5
ZKF17,2016-10-18 09:30,18,1.49,1.501,1.49,1.501,35
ZKF17,2016-10-18 10:30,18,1.502,1.502,1.5,1.5,5
ZKF17,2016-10-18 11:00,18,1.5,1.5,1.5,1.5,20
ZKF17,2016-10-18 11:30,18,1.5,1.5,1.5,1.5,1
ZKF17,2016-10-18 12:30,18,1.5,1.5,1.495,1.495,24
ZKF17,2016-10-18 13:00,18,1.496,1.496,1.495,1.495,45
ZKF17,2016-10-19 08:30,19,1.497,1.504,1.494,1.504,9
ZKF17,2016-10-19 09:00,19,1.495,1.5,1.495,1.5,23
ZKF17,2016-10-19 09:30,19,1.485,1.5,1.485,1.497,75
ZKF17,2016-10-19 10:00,19,1.496,1.496,1.496,1.496,10
ZKF17,2016-10-19 12:00,19,1.502,1.502,1.502,1.502,10
ZKF17,2016-10-19 12:30,19,1.498,1.498,1.498,1.498,3
ZKF17,2016-10-19 13:00,19,1.499,1.499,1.499,1.499,5
ZKF17,2016-10-20 08:30,20,1.5,1.5,1.5,1.5,2
ZKF17,2016-10-20 09:00,20,1.496,1.5,1.496,1.5,7
ZKF17,2016-10-20 10:00,20,1.496,1.5,1.496,1.496,5
ZKF17,2016-10-20 13:00,20,1.493,1.493,1.487,1.489,40
ZKF17,2016-10-21 08:30,21,1.495,1.495,1.495,1.495,18
ZKF17,2016-10-21 09:30,21,1.505,1.505,1.505,1.505,4
ZKF17,2016-10-21 11:00,21,1.501,1.501,1.501,1.501,2
ZKF17,2016-10-21 13:00,21,1.5,1.502,1.499,1.502,7
ZKF17,2016-10-24 08:30,24,1.494,1.494,1.494,1.494,1
ZKF17,2016-10-24 09:00,24,1.502,1.502,1.502,1.502,4
ZKF17,2016-10-24 09:30,24,1.498,1.498,1.493,1.493,6
ZKF17,2016-10-25 09:00,25,1.505,1.505,1.49,1.49,5
ZKF17,2016-10-25 13:00,25,1.494,1.494,1.494,1.494,2
ZKF17,2016-10-26 08:30,26,1.491,1.491,1.491,1.491,1
ZKF17,2016-10-26 12:30,26,1.504,1.504,1.504,1.504,5
ZKF17,2016-10-27 08:30,27,1.52,1.52,1.52,1.52,2
ZKF17,2016-10-27 09:00,27,1.51,1.513,1.506,1.513,5
ZKF17,2016-10-27 09:30,27,1.522,1.522,1.522,1.522,2
ZKF17,2016-10-27 11:00,27,1.518,1.518,1.518,1.518,3
ZKF17,2016-10-28 08:30,28,1.529,1.529,1.529,1.529,3
ZKF17,2016-10-28 09:00,28,1.54,1.54,1.54,1.54,9
ZKF17,2016-10-28 09:30,28,1.54,1.54,1.54,1.54,31
ZKF17,2016-10-28 10:00,28,1.529,1.538,1.529,1.534,13
ZKF17,2016-10-28 10:30,28,1.538,1.538,1.538,1.538,11
ZKF17,2016-10-28 11:00,28,1.535,1.535,1.532,1.532,3
ZKF17,2016-10-28 13:00,28,1.527,1.532,1.526,1.532,13
ZKF17,2016-10-31 08:30,31,1.525,1.525,1.525,1.525,5
ZKF17,2016-10-31 11:30,31,1.522,1.522,1.522,1.522,3
ZKF17,2016-10-31 12:30,31,1.525,1.525,1.525,1.525,19
ZKF17,2016-10-31 13:00,31,1.525,1.525,1.515,1.515,77
ZKF17,2016-10-31 14:30,31,1.52,1.52,1.52,1.52,36
ZKF17,2016-11-01 10:00,1,1.509,1.509,1.509,1.509,1
ZKF17,2016-11-01 10:30,1,1.504,1.504,1.504,1.504,3
ZKF17,2016-11-01 11:30,1,1.504,1.504,1.491,1.497,23
ZKF17,2016-11-01 12:30,1,1.506,1.506,1.506,1.506,10
ZKF17,2016-11-01 13:00,1,1.505,1.514,1.505,1.505,7
ZKF17,2016-11-02 09:30,2,1.495,1.495,1.481,1.481,2
ZKF17,2016-11-02 10:00,2,1.482,1.483,1.482,1.483,20
ZKF17,2016-11-02 13:00,2,1.487,1.487,1.487,1.487,1
ZKF17,2016-11-03 08:00,3,1.469,1.469,1.469,1.469,1
ZKF17,2016-11-03 09:00,3,1.475,1.475,1.466,1.466,13
ZKF17,2016-11-03 09:30,3,1.475,1.475,1.457,1.457,20
ZKF17,2016-11-03 11:30,3,1.462,1.462,1.462,1.462,1
ZKF17,2016-11-03 13:00,3,1.469,1.469,1.469,1.469,3
ZKF17,2016-11-04 07:30,4,1.476,1.476,1.476,1.476,10
ZKF17,2016-11-04 08:00,4,1.46,1.46,1.451,1.451,6
ZKF17,2016-11-04 09:30,4,1.47,1.475,1.47,1.475,20
ZKF17,2016-11-04 10:00,4,1.482,1.482,1.482,1.482,1
ZKF17,2016-11-04 10:30,4,1.482,1.484,1.482,1.484,2
ZKF17,2016-11-04 12:00,4,1.48,1.48,1.48,1.48,5
ZKF17,2016-11-04 13:00,4,1.5,1.5,1.493,1.493,12
ZKF17,2016-11-07 12:30,7,1.497,1.5,1.497,1.498,24
ZKF17,2016-11-07 13:00,7,1.497,1.501,1.496,1.501,7
ZKF17,2016-11-07 14:30,7,1.495,1.495,1.495,1.495,1
ZKF17,2016-11-07 15:00,7,1.492,1.492,1.492,1.492,1
ZKF17,2016-11-08 08:30,8,1.497,1.511,1.497,1.509,14
ZKF17,2016-11-08 09:00,8,1.503,1.503,1.503,1.503,1
ZKF17,2016-11-08 10:00,8,1.511,1.511,1.511,1.511,1
ZKF17,2016-11-08 11:00,8,1.51,1.51,1.51,1.51,1
ZKF17,2016-11-08 13:00,8,1.501,1.501,1.496,1.496,2
ZKF17,2016-11-09 07:30,9,1.477,1.477,1.477,1.477,1
ZKF17,2016-11-09 08:30,9,1.487,1.491,1.487,1.491,2
ZKF17,2016-11-09 09:30,9,1.51,1.51,1.492,1.492,33
ZKF17,2016-11-09 10:00,9,1.49,1.49,1.49,1.49,55
ZKF17,2016-11-09 11:00,9,1.474,1.474,1.466,1.469,85
ZKF17,2016-11-09 11:30,9,1.469,1.469,1.469,1.469,30
ZKF17,2016-11-09 12:30,9,1.472,1.472,1.472,1.472,1
ZKF17,2016-11-09 13:00,9,1.465,1.472,1.465,1.472,16
ZKF17,2016-11-10 09:00,10,1.464,1.464,1.464,1.464,1
ZKF17,2016-11-10 10:00,10,1.47,1.47,1.47,1.47,1
ZKF17,2016-11-10 11:00,10,1.463,1.463,1.463,1.463,1
ZKF17,2016-11-10 11:30,10,1.467,1.467,1.457,1.457,43
ZKF17,2016-11-10 12:00,10,1.459,1.463,1.455,1.462,56
ZKF17,2016-11-10 12:30,10,1.459,1.459,1.455,1.455,40
ZKF17,2016-11-10 13:00,10,1.456,1.46,1.456,1.458,69
ZKF17,2016-11-10 13:30,10,1.459,1.459,1.456,1.456,5
ZKF17,2016-11-11 07:30,11,1.45,1.45,1.45,1.45,2
ZKF17,2016-11-11 08:30,11,1.446,1.446,1.446,1.446,1
ZKF17,2016-11-11 10:00,11,1.455,1.455,1.455,1.455,2
ZKF17,2016-11-11 10:30,11,1.448,1.448,1.448,1.448,1
ZKF17,2016-11-11 11:30,11,1.464,1.464,1.464,1.464,5
ZKF17,2016-11-11 12:30,11,1.465,1.465,1.465,1.465,38
ZKF17,2016-11-11 13:00,11,1.463,1.464,1.462,1.462,10
ZKF17,2016-11-14 07:30,14,1.46,1.46,1.46,1.46,3
ZKF17,2016-11-14 08:30,14,1.468,1.469,1.468,1.469,25
ZKF17,2016-11-14 09:00,14,1.468,1.469,1.464,1.464,51
ZKF17,2016-11-14 09:30,14,1.467,1.467,1.46,1.46,32
ZKF17,2016-11-14 10:00,14,1.463,1.463,1.463,1.463,11
ZKF17,2016-11-14 10:30,14,1.46,1.46,1.46,1.46,2
ZKF17,2016-11-14 11:00,14,1.46,1.46,1.46,1.46,2
ZKF17,2016-11-14 11:30,14,1.463,1.463,1.463,1.463,5
ZKF17,2016-11-14 12:30,14,1.461,1.461,1.461,1.461,5
ZKF17,2016-11-14 13:00,14,1.461,1.461,1.461,1.461,10
ZKF17,2016-11-14 13:30,14,1.462,1.462,1.462,1.462,2
ZKF17,2016-11-14 15:00,14,1.464,1.464,1.464,1.464,5
ZKF17,2016-11-15 08:30,15,1.472,1.475,1.465,1.473,50
ZKF17,2016-11-15 09:00,15,1.473,1.473,1.467,1.473,10
ZKF17,2016-11-15 09:30,15,1.471,1.471,1.471,1.471,9
ZKF17,2016-11-15 10:00,15,1.474,1.475,1.467,1.467,43
ZKF17,2016-11-15 10:30,15,1.469,1.469,1.469,1.469,1
ZKF17,2016-11-15 11:00,15,1.47,1.47,1.47,1.47,1
ZKF17,2016-11-15 12:00,15,1.475,1.475,1.475,1.475,10
ZKF17,2016-11-15 12:30,15,1.47,1.475,1.47,1.475,4
ZKF17,2016-11-15 13:00,15,1.475,1.475,1.47,1.47,6
ZKF17,2016-11-15 15:00,15,1.473,1.473,1.473,1.473,4
ZKF17,2016-11-16 07:30,16,1.475,1.475,1.431,1.431,4
ZKF17,2016-11-16 08:00,16,1.461,1.469,1.461,1.469,4
ZKF17,2016-11-16 08:30,16,1.462,1.462,1.462,1.462,3
ZKF17,2016-11-16 09:30,16,1.47,1.481,1.47,1.481,59
ZKF17,2016-11-16 10:00,16,1.471,1.471,1.471,1.471,1
ZKF17,2016-11-16 10:30,16,1.468,1.468,1.468,1.468,5
ZKF17,2016-11-16 11:00,16,1.464,1.464,1.464,1.464,2
ZKF17,2016-11-16 11:30,16,1.458,1.458,1.458,1.458,2
ZKF17,2016-11-16 12:30,16,1.456,1.456,1.456,1.456,1
ZKF17,2016-11-16 13:00,16,1.46,1.46,1.459,1.459,7
ZKF17,2016-11-17 08:00,17,1.465,1.465,1.465,1.465,1
ZKF17,2016-11-17 09:00,17,1.469,1.469,1.469,1.469,1
ZKF17,2016-11-17 09:30,17,1.47,1.475,1.47,1.475,5
ZKF17,2016-11-17 10:30,17,1.476,1.476,1.475,1.475,2
ZKF17,2016-11-17 13:00,17,1.478,1.481,1.478,1.48,12
ZKF17,2016-11-17 13:30,17,1.48,1.48,1.48,1.48,1
ZKF17,2016-11-18 08:00,18,1.494,1.494,1.485,1.485,6
ZKF17,2016-11-18 09:00,18,1.497,1.498,1.494,1.496,31
ZKF17,2016-11-18 11:00,18,1.499,1.499,1.499,1.499,6
ZKF17,2016-11-18 11:30,18,1.498,1.498,1.497,1.497,15
ZKF17,2016-11-18 12:00,18,1.496,1.496,1.495,1.495,16
ZKF17,2016-11-18 12:30,18,1.493,1.497,1.491,1.497,10
ZKF17,2016-11-18 13:00,18,1.496,1.498,1.496,1.497,9
ZKF17,2016-11-18 14:30,18,1.497,1.497,1.497,1.497,1
ZKF17,2016-11-21 09:00,21,1.51,1.51,1.51,1.51,2
ZKF17,2016-11-21 10:00,21,1.522,1.547,1.519,1.522,107
ZKF17,2016-11-21 10:30,21,1.519,1.522,1.519,1.519,16
ZKF17,2016-11-21 11:00,21,1.525,1.525,1.525,1.525,1
ZKF17,2016-11-21 15:00,21,1.527,1.527,1.525,1.525,7
ZKF17,2016-11-21 18:30,22,1.538,1.554,1.538,1.554,5
ZKF17,2016-11-22 06:00,22,1.539,1.539,1.539,1.539,1
ZKF17,2016-11-22 08:00,22,1.53,1.53,1.529,1.529,4
ZKF17,2016-11-22 08:30,22,1.525,1.533,1.525,1.532,19
ZKF17,2016-11-22 09:00,22,1.531,1.534,1.525,1.53,17
ZKF17,2016-11-22 09:30,22,1.53,1.53,1.53,1.53,10
ZKF17,2016-11-22 10:00,22,1.531,1.531,1.531,1.531,6
ZKF17,2016-11-22 10:30,22,1.533,1.533,1.533,1.533,1
ZKF17,2016-11-22 11:00,22,1.535,1.535,1.531,1.535,73
ZKF17,2016-11-22 11:30,22,1.535,1.535,1.535,1.535,2
ZKF17,2016-11-22 12:00,22,1.538,1.539,1.538,1.539,9
ZKF17,2016-11-22 12:30,22,1.539,1.539,1.539,1.539,6
ZKF17,2016-11-22 13:00,22,1.536,1.536,1.534,1.535,24
ZKF17,2016-11-23 07:30,23,1.535,1.535,1.534,1.535,10
ZKF17,2016-11-23 08:00,23,1.531,1.531,1.531,1.531,1
ZKF17,2016-11-23 08:30,23,1.532,1.532,1.523,1.523,3
ZKF17,2016-11-23 09:00,23,1.533,1.536,1.532,1.532,3
ZKF17,2016-11-23 09:30,23,1.532,1.554,1.532,1.554,32
ZKF17,2016-11-23 10:00,23,1.548,1.548,1.548,1.548,1
ZKF17,2016-11-23 10:30,23,1.546,1.55,1.536,1.536,5
ZKF17,2016-11-23 11:00,23,1.539,1.539,1.539,1.539,1
ZKF17,2016-11-23 12:30,23,1.538,1.541,1.538,1.541,4
ZKF17,2016-11-23 13:00,23,1.546,1.548,1.546,1.548,4
ZKF17,2016-11-23 14:00,23,1.546,1.546,1.546,1.546,2
ZKF17,2016-11-25 06:30,25,1.564,1.565,1.564,1.565,2
ZKF17,2016-11-25 09:30,25,1.556,1.556,1.556,1.556,2
ZKF17,2016-11-25 10:00,25,1.56,1.56,1.55,1.55,17
ZKF17,2016-11-25 11:00,25,1.56,1.56,1.56,1.56,1
ZKF17,2016-11-25 11:30,25,1.552,1.552,1.552,1.552,2
ZKF17,2016-11-25 12:00,25,1.559,1.559,1.542,1.546,16
ZKF17,2016-11-28 10:00,28,1.557,1.557,1.546,1.548,6
ZKF17,2016-11-28 11:30,28,1.555,1.555,1.555,1.555,1
ZKF17,2016-11-28 12:30,28,1.56,1.56,1.56,1.56,24
ZKF17,2016-11-28 13:00,28,1.554,1.556,1.551,1.551,52
ZKF17,2016-11-28 13:30,28,1.54,1.54,1.54,1.54,1
ZKF17,2016-11-28 14:00,28,1.541,1.541,1.541,1.541,1
ZKF17,2016-11-28 15:00,28,1.554,1.554,1.554,1.554,20
ZKF17,2016-11-29 07:30,29,1.55,1.55,1.542,1.542,8
ZKF17,2016-11-29 08:30,29,1.539,1.539,1.525,1.528,20
ZKF17,2016-11-29 09:30,29,1.531,1.531,1.525,1.525,16
ZKF17,2016-11-29 10:00,29,1.522,1.525,1.515,1.52,57
ZKF17,2016-11-29 10:30,29,1.52,1.525,1.52,1.525,55
ZKF17,2016-11-29 11:00,29,1.53,1.53,1.527,1.53,22
ZKF17,2016-11-29 12:00,29,1.523,1.523,1.523,1.523,1
ZKF17,2016-11-29 13:00,29,1.519,1.519,1.518,1.518,20
ZKF17,2016-11-29 19:00,30,1.515,1.515,1.515,1.515,1
ZKF17,2016-11-30 06:00,30,1.519,1.522,1.519,1.522,3
ZKF17,2016-11-30 07:00,30,1.531,1.531,1.531,1.531,1
ZKF17,2016-11-30 08:30,30,1.542,1.545,1.542,1.545,16
ZKF17,2016-11-30 09:30,30,1.553,1.571,1.545,1.545,40
ZKF17,2016-11-30 10:00,30,1.558,1.558,1.558,1.558,5
ZKF17,2016-11-30 10:30,30,1.56,1.564,1.56,1.563,6
ZKF17,2016-11-30 11:00,30,1.563,1.567,1.563,1.567,45
ZKF17,2016-11-30 11:30,30,1.57,1.57,1.567,1.568,16
ZKF17,2016-11-30 12:30,30,1.571,1.575,1.571,1.575,7
ZKF17,2016-11-30 13:00,30,1.575,1.575,1.57,1.57,47
ZKF17,2016-11-30 15:00,30,1.573,1.573,1.573,1.573,1
ZKF17,2016-12-01 08:30,1,1.577,1.577,1.577,1.577,3
ZKF17,2016-12-01 09:00,1,1.577,1.584,1.575,1.575,58
ZKF17,2016-12-01 09:30,1,1.582,1.582,1.564,1.564,47
ZKF17,2016-12-01 10:00,1,1.56,1.564,1.56,1.564,3
ZKF17,2016-12-01 10:30,1,1.566,1.575,1.565,1.575,7
ZKF17,2016-12-01 11:30,1,1.568,1.568,1.568,1.568,2
ZKF17,2016-12-01 12:00,1,1.573,1.574,1.573,1.573,48
ZKF17,2016-12-01 12:30,1,1.574,1.574,1.57,1.57,9
ZKF17,2016-12-01 13:00,1,1.576,1.576,1.574,1.574,11
ZKF17,2016-12-01 13:30,1,1.575,1.575,1.575,1.575,5
ZKF17,2016-12-01 14:00,1,1.575,1.578,1.566,1.566,25
ZKF17,2016-12-02 06:30,2,1.574,1.574,1.574,1.574,1
ZKF17,2016-12-02 08:00,2,1.58,1.58,1.566,1.566,6
ZKF17,2016-12-02 10:00,2,1.585,1.585,1.585,1.585,1
ZKF17,2016-12-02 10:30,2,1.585,1.585,1.581,1.581,5
ZKF17,2016-12-02 11:30,2,1.579,1.579,1.579,1.579,1
ZKF17,2016-12-02 12:30,2,1.579,1.579,1.579,1.579,14
ZKF17,2016-12-02 13:00,2,1.58,1.58,1.57,1.57,15
ZKF17,2016-12-02 13:30,2,1.57,1.57,1.57,1.57,2
ZKF17,2016-12-05 07:30,5,1.58,1.58,1.58,1.58,5
ZKF17,2016-12-05 08:00,5,1.572,1.572,1.572,1.572,2
ZKF17,2016-12-05 08:30,5,1.575,1.595,1.575,1.595,38
ZKF17,2016-12-05 09:00,5,1.585,1.585,1.583,1.583,11
ZKF17,2016-12-05 09:30,5,1.591,1.591,1.591,1.591,1
ZKF17,2016-12-05 10:00,5,1.589,1.595,1.589,1.595,4
ZKF17,2016-12-05 10:30,5,1.595,1.595,1.588,1.588,10
ZKF17,2016-12-05 11:00,5,1.588,1.588,1.588,1.588,2
ZKF17,2016-12-05 11:30,5,1.597,1.597,1.597,1.597,4
ZKF17,2016-12-05 12:00,5,1.592,1.592,1.592,1.592,4
ZKF17,2016-12-05 12:30,5,1.594,1.594,1.594,1.594,3
ZKF17,2016-12-05 13:00,5,1.59,1.59,1.585,1.588,51
ZKF17,2016-12-05 13:30,5,1.591,1.591,1.591,1.591,1
ZKF17,2016-12-06 06:00,6,1.587,1.587,1.587,1.587,1
ZKF17,2016-12-06 06:30,6,1.593,1.6,1.593,1.6,2
ZKF17,2016-12-06 08:30,6,1.584,1.595,1.584,1.595,7
ZKF17,2016-12-06 09:00,6,1.595,1.595,1.595,1.595,1
ZKF17,2016-12-06 09:30,6,1.6,1.602,1.6,1.602,20
ZKF17,2016-12-06 10:00,6,1.603,1.603,1.602,1.602,59
ZKF17,2016-12-06 10:30,6,1.605,1.607,1.602,1.602,36
ZKF17,2016-12-06 11:00,6,1.605,1.605,1.603,1.603,24
ZKF17,2016-12-06 12:30,6,1.605,1.61,1.603,1.603,29
ZKF17,2016-12-06 13:00,6,1.609,1.61,1.604,1.605,14
ZKF17,2016-12-06 14:00,6,1.606,1.606,1.603,1.603,3
ZKF17,2016-12-07 03:00,7,1.6,1.6,1.6,1.6,5
ZKF17,2016-12-07 07:30,7,1.596,1.596,1.595,1.595,7
ZKF17,2016-12-07 08:00,7,1.596,1.596,1.596,1.596,1
ZKF17,2016-12-07 08:30,7,1.596,1.596,1.592,1.592,4
ZKF17,2016-12-07 09:00,7,1.59,1.6,1.577,1.577,5
ZKF17,2016-12-07 09:30,7,1.608,1.622,1.59,1.618,20
ZKF17,2016-12-07 10:00,7,1.619,1.631,1.619,1.631,34
ZKF17,2016-12-07 10:30,7,1.635,1.64,1.635,1.639,37
ZKF17,2016-12-07 11:00,7,1.635,1.647,1.635,1.647,21
ZKF17,2016-12-07 12:30,7,1.65,1.651,1.645,1.645,16
ZKF17,2016-12-07 13:00,7,1.646,1.652,1.644,1.644,26
ZKF17,2016-12-07 13:30,7,1.644,1.644,1.644,1.644,1
ZKF17,2016-12-07 14:30,7,1.644,1.647,1.644,1.647,9
ZKF17,2016-12-08 08:00,8,1.643,1.643,1.643,1.643,1
ZKF17,2016-12-08 08:30,8,1.645,1.646,1.637,1.642,796
ZKF17,2016-12-08 09:00,8,1.638,1.643,1.638,1.639,4
ZKF17,2016-12-08 09:30,8,1.639,1.639,1.636,1.636,66
ZKF17,2016-12-08 10:00,8,1.634,1.636,1.632,1.632,49
ZKF17,2016-12-08 10:30,8,1.631,1.635,1.627,1.628,19
ZKF17,2016-12-08 11:00,8,1.628,1.628,1.622,1.622,49
ZKF17,2016-12-08 11:30,8,1.621,1.621,1.617,1.617,29
ZKF17,2016-12-08 12:00,8,1.622,1.632,1.622,1.632,18
ZKF17,2016-12-08 12:30,8,1.633,1.637,1.633,1.637,52
ZKF17,2016-12-08 13:00,8,1.64,1.645,1.636,1.645,38
ZKF17,2016-12-09 06:00,9,1.639,1.639,1.639,1.639,1
ZKF17,2016-12-09 08:00,9,1.639,1.643,1.632,1.643,11
ZKF17,2016-12-09 10:00,9,1.657,1.662,1.657,1.662,11
ZKF17,2016-12-09 10:30,9,1.659,1.665,1.659,1.661,10
ZKF17,2016-12-09 11:30,9,1.665,1.665,1.662,1.662,6
ZKF17,2016-12-09 12:00,9,1.67,1.68,1.667,1.68,40
ZKF17,2016-12-09 12:30,9,1.68,1.68,1.68,1.68,12
ZKF17,2016-12-09 13:00,9,1.678,1.695,1.678,1.695,20
ZKF17,2016-12-09 13:30,9,1.689,1.689,1.683,1.683,3
ZKF17,2016-12-09 14:30,9,1.695,1.695,1.695,1.695,1
ZKF17,2016-12-09 15:00,9,1.692,1.692,1.692,1.692,5
ZKF17,2016-12-11 19:00,12,1.715,1.715,1.715,1.715,3
ZKF17,2016-12-12 08:00,12,1.706,1.715,1.706,1.715,20
ZKF17,2016-12-12 08:30,12,1.706,1.715,1.705,1.715,19
ZKF17,2016-12-12 09:00,12,1.717,1.717,1.716,1.716,2
ZKF17,2016-12-12 09:30,12,1.716,1.73,1.716,1.73,5
ZKF17,2016-12-12 10:00,12,1.735,1.735,1.735,1.735,1
ZKF17,2016-12-12 10:30,12,1.733,1.745,1.731,1.743,9
ZKF17,2016-12-12 11:00,12,1.744,1.745,1.744,1.745,2
ZKF17,2016-12-12 11:30,12,1.75,1.75,1.75,1.75,1
ZKF17,2016-12-12 12:00,12,1.749,1.749,1.749,1.749,1
ZKF17,2016-12-12 12:30,12,1.749,1.749,1.749,1.749,2
ZKF17,2016-12-12 13:00,12,1.757,1.76,1.75,1.76,45
ZKF17,2016-12-12 13:30,12,1.756,1.756,1.756,1.756,1
ZKF17,2016-12-12 14:00,12,1.756,1.757,1.756,1.757,4
ZKF17,2016-12-12 14:30,12,1.755,1.755,1.755,1.755,6
ZKF17,2016-12-12 15:30,12,1.75,1.75,1.75,1.75,2
ZKF17,2016-12-12 19:00,13,1.745,1.745,1.745,1.745,2
ZKF17,2016-12-13 07:30,13,1.758,1.758,1.75,1.75,4
ZKF17,2016-12-13 08:00,13,1.746,1.746,1.736,1.736,9
ZKF17,2016-12-13 08:30,13,1.719,1.735,1.719,1.726,91
ZKF17,2016-12-13 09:00,13,1.723,1.723,1.707,1.715,14
ZKF17,2016-12-13 09:30,13,1.717,1.73,1.717,1.725,18
ZKF17,2016-12-13 10:00,13,1.74,1.741,1.733,1.741,16
ZKF17,2016-12-13 10:30,13,1.744,1.744,1.744,1.744,3
ZKF17,2016-12-13 11:00,13,1.745,1.747,1.741,1.741,19
ZKF17,2016-12-13 11:30,13,1.742,1.742,1.742,1.742,1
ZKF17,2016-12-13 12:30,13,1.745,1.745,1.742,1.745,29
ZKF17,2016-12-13 13:00,13,1.747,1.747,1.742,1.743,15
ZKF17,2016-12-13 14:00,13,1.738,1.74,1.738,1.74,21
ZKF17,2016-12-13 15:00,13,1.739,1.739,1.738,1.738,3
ZKF17,2016-12-13 15:30,13,1.735,1.735,1.735,1.735,1
ZKF17,2016-12-14 07:30,14,1.722,1.722,1.722,1.722,2
ZKF17,2016-12-14 08:00,14,1.722,1.722,1.722,1.722,1
ZKF17,2016-12-14 08:30,14,1.722,1.723,1.71,1.71,46
ZKF17,2016-12-14 09:30,14,1.71,1.71,1.646,1.646,97
ZKF17,2016-12-14 10:00,14,1.658,1.658,1.638,1.641,10
ZKF17,2016-12-14 10:30,14,1.663,1.696,1.663,1.696,71
ZKF17,2016-12-14 11:00,14,1.689,1.694,1.689,1.693,20
ZKF17,2016-12-14 11:30,14,1.693,1.698,1.684,1.684,25
ZKF17,2016-12-14 12:00,14,1.684,1.684,1.673,1.677,5
ZKF17,2016-12-14 12:30,14,1.679,1.684,1.679,1.684,14
ZKF17,2016-12-14 13:00,14,1.681,1.681,1.666,1.68,135
ZKF17,2016-12-14 13:30,14,1.68,1.68,1.673,1.673,99
ZKF17,2016-12-14 15:00,14,1.666,1.666,1.666,1.666,1
ZKF17,2016-12-15 07:00,15,1.67,1.67,1.67,1.67,1
ZKF17,2016-12-15 07:30,15,1.656,1.656,1.656,1.656,1
ZKF17,2016-12-15 08:00,15,1.66,1.66,1.66,1.66,16
ZKF17,2016-12-15 08:30,15,1.66,1.664,1.615,1.615,37
ZKF17,2016-12-15 09:00,15,1.623,1.624,1.62,1.624,25
ZKF17,2016-12-15 09:30,15,1.645,1.651,1.643,1.643,36
ZKF17,2016-12-15 10:00,15,1.639,1.639,1.639,1.639,5
ZKF17,2016-12-15 10:30,15,1.621,1.621,1.61,1.62,11
ZKF17,2016-12-15 11:00,15,1.625,1.633,1.619,1.631,34
ZKF17,2016-12-15 11:30,15,1.626,1.626,1.626,1.626,6
ZKF17,2016-12-15 12:00,15,1.626,1.626,1.626,1.626,1
ZKF17,2016-12-15 13:00,15,1.623,1.623,1.607,1.609,39
ZKF17,2016-12-15 13:30,15,1.608,1.619,1.608,1.619,6
ZKF17,2016-12-15 14:30,15,1.609,1.609,1.608,1.608,3
ZKF17,2016-12-15 15:00,15,1.608,1.608,1.608,1.608,6
ZKF17,2016-12-15 15:30,15,1.608,1.608,1.608,1.608,6
ZKF17,2016-12-15 19:30,16,1.584,1.584,1.578,1.578,2
ZKF17,2016-12-16 07:00,16,1.606,1.606,1.606,1.606,2
ZKF17,2016-12-16 07:30,16,1.62,1.622,1.606,1.606,5
ZKF17,2016-12-16 08:00,16,1.597,1.597,1.597,1.597,1
ZKF17,2016-12-16 08:30,16,1.601,1.601,1.576,1.576,45
ZKF17,2016-12-16 09:00,16,1.574,1.586,1.574,1.586,33
ZKF17,2016-12-16 09:30,16,1.589,1.608,1.587,1.6,27
ZKF17,2016-12-16 10:00,16,1.602,1.607,1.602,1.607,8
ZKF17,2016-12-16 10:30,16,1.607,1.607,1.603,1.603,22
ZKF17,2016-12-16 11:00,16,1.602,1.602,1.595,1.595,9
ZKF17,2016-12-16 11:30,16,1.59,1.595,1.59,1.595,5
ZKF17,2016-12-16 12:00,16,1.586,1.591,1.55,1.577,47
ZKF17,2016-12-16 12:30,16,1.575,1.58,1.571,1.58,301
ZKF17,2016-12-16 13:00,16,1.573,1.576,1.571,1.575,91
ZKF17,2016-12-16 13:30,16,1.573,1.575,1.573,1.575,3
ZKF17,2016-12-16 14:00,16,1.575,1.575,1.575,1.575,2
ZKF17,2016-12-18 17:00,19,1.566,1.566,1.566,1.566,1
ZKF17,2016-12-18 18:00,19,1.566,1.566,1.566,1.566,2
ZKF17,2016-12-19 06:00,19,1.584,1.585,1.584,1.585,3
ZKF17,2016-12-19 08:00,19,1.57,1.57,1.57,1.57,1
ZKF17,2016-12-19 08:30,19,1.571,1.585,1.571,1.585,24
ZKF17,2016-12-19 09:00,19,1.587,1.597,1.587,1.59,30
ZKF17,2016-12-19 09:30,19,1.59,1.59,1.589,1.589,7
ZKF17,2016-12-19 10:00,19,1.586,1.591,1.586,1.591,2
ZKF17,2016-12-19 10:30,19,1.592,1.599,1.592,1.599,16
ZKF17,2016-12-19 11:30,19,1.594,1.595,1.594,1.595,6
ZKF17,2016-12-19 12:00,19,1.593,1.593,1.593,1.593,1
ZKF17,2016-12-19 12:30,19,1.592,1.598,1.589,1.598,11
ZKF17,2016-12-19 13:00,19,1.595,1.604,1.593,1.604,45
ZKF17,2016-12-19 13:30,19,1.605,1.605,1.605,1.605,6
ZKF17,2016-12-19 14:30,19,1.602,1.602,1.602,1.602,1
ZKF17,2016-12-20 08:30,20,1.595,1.595,1.585,1.585,8
ZKF17,2016-12-20 09:00,20,1.589,1.6,1.589,1.597,56
ZKF17,2016-12-20 09:30,20,1.595,1.595,1.595,1.595,2
ZKF17,2016-12-20 10:00,20,1.591,1.591,1.591,1.591,3
ZKF17,2016-12-20 10:30,20,1.588,1.588,1.578,1.58,23
ZKF17,2016-12-20 11:00,20,1.58,1.586,1.575,1.586,26
ZKF17,2016-12-20 12:00,20,1.585,1.587,1.585,1.587,25
ZKF17,2016-12-20 12:30,20,1.586,1.588,1.586,1.588,45
ZKF17,2016-12-20 13:00,20,1.581,1.581,1.567,1.568,42
ZKF17,2016-12-20 13:30,20,1.567,1.567,1.567,1.567,4
ZKF17,2016-12-20 14:00,20,1.561,1.561,1.559,1.56,4
ZKF17,2016-12-20 14:30,20,1.559,1.559,1.559,1.559,1
ZKF17,2016-12-21 01:30,21,1.569,1.569,1.569,1.569,1
ZKF17,2016-12-21 07:00,21,1.568,1.568,1.567,1.567,2
ZKF17,2016-12-21 08:00,21,1.552,1.552,1.552,1.552,1
ZKF17,2016-12-21 08:30,21,1.551,1.551,1.541,1.541,11
ZKF17,2016-12-21 09:00,21,1.563,1.564,1.55,1.564,19
ZKF17,2016-12-21 09:30,21,1.581,1.588,1.549,1.57,83
ZKF17,2016-12-21 10:00,21,1.56,1.56,1.56,1.56,5
ZKF17,2016-12-21 10:30,21,1.55,1.55,1.548,1.548,3
ZKF17,2016-12-21 11:00,21,1.548,1.548,1.548,1.548,3
ZKF17,2016-12-21 11:30,21,1.549,1.549,1.549,1.549,1
ZKF17,2016-12-21 12:00,21,1.549,1.549,1.548,1.548,7
ZKF17,2016-12-21 12:30,21,1.549,1.549,1.549,1.549,1
ZKF17,2016-12-21 13:00,21,1.548,1.548,1.548,1.548,3
ZKF17,2016-12-21 13:30,21,1.551,1.551,1.551,1.551,1
ZKF17,2016-12-22 07:00,22,1.542,1.542,1.542,1.542,3
ZKF17,2016-12-22 07:30,22,1.543,1.543,1.543,1.543,1
ZKF17,2016-12-22 08:30,22,1.559,1.569,1.559,1.569,22
ZKF17,2016-12-22 09:00,22,1.571,1.576,1.567,1.576,46
ZKF17,2016-12-22 09:30,22,1.569,1.572,1.569,1.572,10
ZKF17,2016-12-22 10:00,22,1.574,1.574,1.567,1.567,2
ZKF17,2016-12-22 11:00,22,1.57,1.575,1.57,1.57,14
ZKF17,2016-12-22 11:30,22,1.57,1.57,1.568,1.568,14
ZKF17,2016-12-22 12:30,22,1.568,1.573,1.568,1.573,14
ZKF17,2016-12-22 13:00,22,1.575,1.595,1.575,1.585,24
ZKF17,2016-12-22 13:30,22,1.58,1.58,1.58,1.58,2
ZKF17,2016-12-22 14:00,22,1.57,1.57,1.57,1.57,1
ZKF17,2016-12-23 08:30,23,1.579,1.58,1.579,1.58,5
ZKF17,2016-12-23 09:00,23,1.573,1.573,1.573,1.573,5
ZKF17,2016-12-23 09:30,23,1.571,1.571,1.567,1.567,5
ZKF17,2016-12-23 10:00,23,1.567,1.567,1.567,1.567,2
ZKF17,2016-12-23 11:00,23,1.568,1.568,1.566,1.566,23
ZKF17,2016-12-23 11:30,23,1.562,1.565,1.562,1.565,3
ZKF17,2016-12-23 13:30,23,1.562,1.562,1.562,1.562,1
ZKF17,2016-12-26 17:00,27,1.579,1.579,1.579,1.579,1
ZKF17,2016-12-26 17:30,27,1.56,1.56,1.56,1.56,2
ZKF17,2016-12-27 08:30,27,1.574,1.575,1.572,1.574,26
ZKF17,2016-12-27 09:00,27,1.575,1.575,1.572,1.575,71
ZKF17,2016-12-27 09:30,27,1.575,1.575,1.564,1.564,19
ZKF17,2016-12-27 10:00,27,1.562,1.563,1.562,1.563,52
ZKF17,2016-12-27 10:30,27,1.56,1.561,1.559,1.561,21
ZKF17,2016-12-27 11:00,27,1.556,1.559,1.556,1.559,22
ZKF17,2016-12-27 11:30,27,1.553,1.556,1.553,1.556,7
ZKF17,2016-12-27 13:00,27,1.556,1.556,1.553,1.555,20
ZKF17,2016-12-27 14:00,27,1.557,1.566,1.557,1.566,6
ZKF17,2016-12-28 04:30,28,1.552,1.552,1.552,1.552,5
ZKF17,2016-12-28 08:30,28,1.54,1.54,1.54,1.54,6
ZKF17,2016-12-28 09:30,28,1.535,1.535,1.528,1.53,43
ZKF17,2016-12-28 10:00,28,1.52,1.52,1.52,1.52,1
ZKF17,2016-12-28 10:30,28,1.537,1.54,1.537,1.54,12
ZKF17,2016-12-28 11:00,28,1.545,1.545,1.545,1.545,8
ZKF17,2016-12-28 12:00,28,1.544,1.544,1.544,1.544,1
ZKF17,2016-12-28 12:30,28,1.55,1.55,1.55,1.55,10
ZKF17,2016-12-28 13:00,28,1.561,1.569,1.561,1.569,4
ZKF17,2016-12-28 15:30,28,1.57,1.57,1.57,1.57,2
ZKF17,2016-12-29 08:30,29,1.599,1.635,1.599,1.635,4
ZKF17,2016-12-29 09:00,29,1.599,1.599,1.599,1.599,1
ZKF17,2016-12-29 09:30,29,1.61,1.615,1.61,1.614,17
ZKF17,2016-12-29 10:00,29,1.619,1.619,1.619,1.619,2
ZKF17,2016-12-29 10:30,29,1.6,1.622,1.6,1.622,10
ZKF17,2016-12-29 11:00,29,1.622,1.622,1.622,1.622,4
ZKF17,2016-12-29 11:30,29,1.624,1.629,1.624,1.628,35
ZKF17,2016-12-29 12:00,29,1.635,1.635,1.631,1.632,12
ZKF17,2016-12-30 07:30,30,1.61,1.61,1.61,1.61,1
ZKF17,2016-12-30 08:00,30,1.59,1.598,1.59,1.595,8
ZKF17,2016-12-30 08:30,30,1.6,1.6,1.595,1.595,4
ZKF17,2016-12-30 09:30,30,1.595,1.595,1.595,1.595,13
ZKF17,2016-12-30 10:00,30,1.595,1.595,1.595,1.595,6
ZKF17,2016-12-30 11:00,30,1.614,1.614,1.614,1.614,1
ZKF17,2016-12-30 12:00,30,1.606,1.606,1.606,1.606,2
ZKF17,2017-01-03 13:30,3,1.548,1.548,1.548,1.548,6
ZKF17,2017-01-04 13:00,4,1.507,1.507,1.507,1.507,3