ZKG14,2013-03-22 13:30,22,2.01,2.01,2.01,2.01,3
ZKG14,2013-04-01 13:30,1,1.925,1.925,1.925,1.925,5
ZKG14,2013-04-25 13:30,25,1.877,1.877,1.877,1.877,1
ZKG14,2013-05-16 13:30,16,1.95,1.95,1.95,1.95,5
ZKG14,2013-05-22 13:00,22,1.95,1.95,1.95,1.95,4
ZKG14,2013-05-23 12:00,23,1.97,1.97,1.97,1.97,1
ZKG14,2013-05-23 13:00,23,1.95,1.956,1.95,1.956,6
ZKG14,2013-06-04 13:00,4,1.996,1.996,1.996,1.996,1
ZKG14,2013-06-04 13:30,4,2.009,2.01,2.009,2.01,5
ZKG14,2013-06-05 12:30,5,2.004,2.004,2.004,2.004,5
ZKG14,2013-06-05 13:00,5,2.003,2.003,1.999,1.999,10
ZKG14,2013-06-10 13:00,10,1.995,1.995,1.995,1.995,1
ZKG14,2013-06-11 13:00,11,1.979,1.98,1.979,1.98,5
ZKG14,2013-06-13 12:00,13,1.974,1.974,1.974,1.974,4
ZKG14,2013-06-19 12:30,19,2.015,2.015,2.015,2.015,5
ZKG14,2013-06-20 12:30,20,1.994,1.994,1.994,1.994,1
ZKG14,2013-06-20 13:00,20,1.99,1.99,1.985,1.985,3
ZKG14,2013-07-23 08:30,23,1.84,1.84,1.837,1.837,10
ZKG14,2013-07-23 09:00,23,1.84,1.84,1.84,1.84,3
ZKG14,2013-07-23 09:30,23,1.84,1.84,1.84,1.84,36
ZKG14,2013-07-23 12:30,23,1.835,1.835,1.835,1.835,25
ZKG14,2013-07-23 13:00,23,1.84,1.84,1.84,1.84,3
ZKG14,2013-07-25 12:30,25,1.796,1.796,1.796,1.796,1
ZKG14,2013-07-26 11:00,26,1.764,1.764,1.764,1.764,7
ZKG14,2013-07-26 11:30,26,1.764,1.764,1.764,1.764,2
ZKG14,2013-07-26 12:00,26,1.764,1.764,1.764,1.764,11
ZKG14,2013-07-26 12:30,26,1.764,1.764,1.764,1.764,5
ZKG14,2013-07-31 13:00,31,1.762,1.762,1.76,1.76,3
ZKG14,2013-08-01 13:00,1,1.73,1.73,1.73,1.73,1
ZKG14,2013-08-02 12:30,2,1.73,1.73,1.73,1.73,1
ZKG14,2013-08-02 13:00,2,1.73,1.73,1.73,1.73,1
ZKG14,2013-08-06 13:30,6,1.72,1.72,1.719,1.719,7
ZKG14,2013-08-08 13:00,8,1.719,1.719,1.719,1.719,1
ZKG14,2013-08-09 09:00,9,1.676,1.676,1.664,1.664,5
ZKG14,2013-08-09 13:00,9,1.671,1.671,1.663,1.663,15
ZKG14,2013-08-12 10:30,12,1.646,1.646,1.643,1.643,5
ZKG14,2013-08-12 11:00,12,1.65,1.675,1.65,1.675,14
ZKG14,2013-08-12 11:30,12,1.668,1.67,1.668,1.67,2
ZKG14,2013-08-12 12:00,12,1.67,1.67,1.67,1.67,2
ZKG14,2013-08-12 13:00,12,1.67,1.67,1.67,1.67,7
ZKG14,2013-08-13 13:00,13,1.636,1.636,1.634,1.634,5
ZKG14,2013-08-14 10:00,14,1.633,1.633,1.63,1.63,9
ZKG14,2013-08-14 10:30,14,1.63,1.63,1.63,1.63,2
ZKG14,2013-08-14 12:30,14,1.63,1.63,1.63,1.63,3
ZKG14,2013-08-15 08:30,15,1.66,1.66,1.66,1.66,36
ZKG14,2013-08-16 08:30,16,1.632,1.632,1.627,1.627,11
ZKG14,2013-08-19 13:00,19,1.655,1.655,1.655,1.655,2
ZKG14,2013-08-19 13:30,19,1.655,1.655,1.655,1.655,2
ZKG14,2013-08-20 08:30,20,1.659,1.659,1.659,1.659,1
ZKG14,2013-08-21 09:30,21,1.66,1.66,1.66,1.66,5
ZKG14,2013-08-22 03:00,22,1.66,1.66,1.66,1.66,1
ZKG14,2013-08-23 08:30,23,1.672,1.672,1.672,1.672,1
ZKG14,2013-08-23 09:00,23,1.664,1.664,1.664,1.664,1
ZKG14,2013-08-25 19:00,26,1.69,1.69,1.69,1.69,1
ZKG14,2013-08-26 08:30,26,1.73,1.73,1.73,1.73,1
ZKG14,2013-08-27 11:30,27,1.762,1.764,1.762,1.764,3
ZKG14,2013-08-27 12:00,27,1.748,1.748,1.748,1.748,3
ZKG14,2013-08-27 12:30,27,1.75,1.75,1.75,1.75,15
ZKG14,2013-08-27 13:00,27,1.746,1.75,1.745,1.745,13
ZKG14,2013-08-27 14:00,27,1.745,1.745,1.745,1.745,1
ZKG14,2013-08-27 23:00,28,1.758,1.758,1.758,1.758,4
ZKG14,2013-08-28 08:30,28,1.75,1.75,1.75,1.75,2
ZKG14,2013-08-28 11:00,28,1.76,1.76,1.76,1.76,1
ZKG14,2013-08-28 12:00,28,1.76,1.76,1.76,1.76,11
ZKG14,2013-08-28 12:30,28,1.751,1.751,1.75,1.75,4
ZKG14,2013-08-28 14:00,28,1.75,1.75,1.75,1.75,3
ZKG14,2013-08-30 12:30,30,1.696,1.696,1.696,1.696,2
ZKG14,2013-09-03 11:30,3,1.7,1.7,1.7,1.7,2
ZKG14,2013-09-03 13:00,3,1.694,1.694,1.694,1.694,1
ZKG14,2013-09-04 15:00,4,1.685,1.685,1.685,1.685,1
ZKG14,2013-09-05 10:00,5,1.651,1.651,1.651,1.651,1
ZKG14,2013-09-13 09:00,13,1.64,1.64,1.64,1.64,1
ZKG14,2013-09-13 13:00,13,1.61,1.61,1.61,1.61,18
ZKG14,2013-09-16 09:30,16,1.602,1.602,1.602,1.602,1
ZKG14,2013-09-17 08:00,17,1.64,1.64,1.64,1.64,3
ZKG14,2013-09-17 12:30,17,1.605,1.605,1.605,1.605,1
ZKG14,2013-09-17 13:00,17,1.61,1.61,1.605,1.605,11
ZKG14,2013-09-18 10:00,18,1.62,1.62,1.617,1.617,7
ZKG14,2013-09-18 12:30,18,1.62,1.62,1.62,1.62,2
ZKG14,2013-09-18 13:00,18,1.62,1.62,1.62,1.62,8
ZKG14,2013-09-19 08:30,19,1.632,1.632,1.632,1.632,3
ZKG14,2013-09-19 11:00,19,1.64,1.64,1.64,1.64,3
ZKG14,2013-09-23 10:30,23,1.645,1.645,1.645,1.645,1
ZKG14,2013-09-24 09:00,24,1.617,1.621,1.617,1.621,2
ZKG14,2013-09-24 09:30,24,1.609,1.614,1.609,1.614,4
ZKG14,2013-09-24 10:00,24,1.609,1.609,1.609,1.609,4
ZKG14,2013-09-24 10:30,24,1.61,1.61,1.61,1.61,1
ZKG14,2013-09-24 11:30,24,1.61,1.61,1.61,1.61,1
ZKG14,2013-09-25 12:30,25,1.625,1.625,1.625,1.625,2
ZKG14,2013-09-25 13:00,25,1.62,1.62,1.62,1.62,6
ZKG14,2013-09-26 09:30,26,1.617,1.617,1.611,1.611,13
ZKG14,2013-09-26 10:30,26,1.606,1.606,1.606,1.606,3
ZKG14,2013-09-26 11:00,26,1.606,1.607,1.606,1.607,6
ZKG14,2013-09-26 13:00,26,1.616,1.616,1.616,1.616,1
ZKG14,2013-09-27 07:30,27,1.616,1.616,1.616,1.616,1
ZKG14,2013-09-27 11:00,27,1.616,1.616,1.61,1.61,2
ZKG14,2013-10-01 11:00,1,1.57,1.57,1.57,1.57,1
ZKG14,2013-10-01 11:30,1,1.575,1.575,1.575,1.575,20
ZKG14,2013-10-01 12:30,1,1.579,1.579,1.579,1.579,22
ZKG14,2013-10-01 13:00,1,1.585,1.585,1.585,1.585,40
ZKG14,2013-10-01 13:30,1,1.585,1.585,1.585,1.585,10
ZKG14,2013-10-01 14:00,1,1.585,1.585,1.585,1.585,8
ZKG14,2013-10-02 09:30,2,1.58,1.58,1.57,1.57,20
ZKG14,2013-10-02 10:00,2,1.568,1.568,1.568,1.568,1
ZKG14,2013-10-02 11:00,2,1.567,1.567,1.566,1.566,2
ZKG14,2013-10-03 10:00,3,1.59,1.591,1.59,1.591,10
ZKG14,2013-10-03 10:30,3,1.595,1.595,1.595,1.595,3
ZKG14,2013-10-07 09:30,7,1.6,1.6,1.6,1.6,1
ZKG14,2013-10-08 09:30,8,1.591,1.591,1.591,1.591,1
ZKG14,2013-10-08 11:00,8,1.594,1.594,1.594,1.594,1
ZKG14,2013-10-10 08:00,10,1.65,1.65,1.65,1.65,1
ZKG14,2013-10-10 09:00,10,1.638,1.638,1.638,1.638,10
ZKG14,2013-10-10 09:30,10,1.621,1.621,1.621,1.621,3
ZKG14,2013-10-10 10:00,10,1.631,1.631,1.631,1.631,1
ZKG14,2013-10-11 13:00,11,1.61,1.614,1.61,1.614,3
ZKG14,2013-10-14 13:00,14,1.625,1.625,1.625,1.625,8
ZKG14,2013-10-14 20:00,15,1.625,1.625,1.625,1.625,3
ZKG14,2013-10-14 21:00,15,1.625,1.625,1.625,1.625,2
ZKG14,2013-10-14 23:00,15,1.625,1.625,1.625,1.625,3
ZKG14,2013-10-15 06:00,15,1.625,1.625,1.625,1.625,1
ZKG14,2013-10-15 08:30,15,1.625,1.625,1.625,1.625,1
ZKG14,2013-10-15 10:00,15,1.635,1.635,1.635,1.635,16
ZKG14,2013-10-15 10:30,15,1.64,1.64,1.64,1.64,1
ZKG14,2013-10-15 13:00,15,1.638,1.641,1.638,1.641,2
ZKG14,2013-10-15 14:30,15,1.641,1.641,1.641,1.641,3
ZKG14,2013-10-15 16:00,15,1.639,1.639,1.639,1.639,2
ZKG14,2013-10-16 13:00,16,1.654,1.654,1.654,1.654,4
ZKG14,2013-10-17 09:00,17,1.654,1.654,1.65,1.65,8
ZKG14,2013-10-17 10:30,17,1.65,1.65,1.65,1.65,1
ZKG14,2013-10-17 11:00,17,1.65,1.65,1.65,1.65,4
ZKG14,2013-10-18 09:30,18,1.648,1.648,1.648,1.648,1
ZKG14,2013-10-18 11:00,18,1.65,1.65,1.65,1.65,1
ZKG14,2013-10-22 09:00,22,1.659,1.659,1.657,1.657,4
ZKG14,2013-10-22 12:30,22,1.645,1.645,1.645,1.645,2
ZKG14,2013-10-23 09:00,23,1.63,1.63,1.63,1.63,10
ZKG14,2013-10-23 09:30,23,1.63,1.63,1.63,1.63,7
ZKG14,2013-10-24 06:30,24,1.615,1.615,1.615,1.615,1
ZKG14,2013-10-24 08:00,24,1.625,1.625,1.625,1.625,4
ZKG14,2013-10-24 09:30,24,1.622,1.622,1.622,1.622,3
ZKG14,2013-10-24 11:30,24,1.635,1.635,1.635,1.635,3
ZKG14,2013-10-24 13:30,24,1.635,1.635,1.635,1.635,1
ZKG14,2013-10-28 09:30,28,1.638,1.638,1.633,1.633,10
ZKG14,2013-10-29 10:00,29,1.624,1.624,1.623,1.623,42
ZKG14,2013-10-30 09:00,30,1.616,1.616,1.616,1.616,5
ZKG14,2013-10-30 09:30,30,1.636,1.636,1.636,1.636,5
ZKG14,2013-10-30 13:00,30,1.621,1.621,1.621,1.621,2
ZKG14,2013-10-31 13:00,31,1.61,1.61,1.61,1.61,1
ZKG14,2013-11-01 10:00,1,1.61,1.61,1.61,1.61,1
ZKG14,2013-11-01 10:30,1,1.6,1.6,1.6,1.6,6
ZKG14,2013-11-01 11:00,1,1.61,1.61,1.61,1.61,2
ZKG14,2013-11-04 09:00,4,1.6,1.6,1.6,1.6,5
ZKG14,2013-11-04 10:00,4,1.59,1.59,1.59,1.59,10
ZKG14,2013-11-04 13:00,4,1.605,1.605,1.601,1.601,4
ZKG14,2013-11-05 10:00,5,1.594,1.594,1.594,1.594,6
ZKG14,2013-11-05 11:00,5,1.581,1.581,1.581,1.581,5
ZKG14,2013-11-05 11:30,5,1.573,1.573,1.573,1.573,1
ZKG14,2013-11-05 13:00,5,1.578,1.58,1.578,1.58,16
ZKG14,2013-11-06 10:30,6,1.567,1.567,1.567,1.567,3
ZKG14,2013-11-06 11:00,6,1.564,1.564,1.561,1.561,20
ZKG14,2013-11-06 11:30,6,1.566,1.566,1.566,1.566,1
ZKG14,2013-11-06 12:00,6,1.56,1.56,1.56,1.56,3
ZKG14,2013-11-06 12:30,6,1.564,1.564,1.561,1.561,11
ZKG14,2013-11-07 08:30,7,1.572,1.572,1.572,1.572,8
ZKG14,2013-11-07 09:00,7,1.567,1.567,1.567,1.567,3
ZKG14,2013-11-07 10:00,7,1.566,1.568,1.566,1.568,6
ZKG14,2013-11-07 10:30,7,1.567,1.567,1.567,1.567,1
ZKG14,2013-11-07 11:00,7,1.576,1.576,1.576,1.576,3
ZKG14,2013-11-11 07:30,11,1.619,1.62,1.619,1.62,4
ZKG14,2013-11-11 09:00,11,1.617,1.617,1.615,1.615,8
ZKG14,2013-11-11 10:30,11,1.62,1.62,1.615,1.615,6
ZKG14,2013-11-11 11:00,11,1.625,1.625,1.625,1.625,1
ZKG14,2013-11-11 11:30,11,1.625,1.625,1.625,1.625,2
ZKG14,2013-11-11 13:00,11,1.632,1.632,1.632,1.632,1
ZKG14,2013-11-11 15:30,11,1.625,1.625,1.625,1.625,4
ZKG14,2013-11-12 10:30,12,1.633,1.633,1.633,1.633,1
ZKG14,2013-11-12 11:00,12,1.64,1.64,1.64,1.64,6
ZKG14,2013-11-12 13:00,12,1.656,1.656,1.655,1.655,4
ZKG14,2013-11-12 13:30,12,1.655,1.655,1.655,1.655,4
ZKG14,2013-11-13 08:30,13,1.656,1.656,1.656,1.656,1
ZKG14,2013-11-13 09:00,13,1.655,1.655,1.655,1.655,1
ZKG14,2013-11-13 11:00,13,1.65,1.65,1.648,1.648,6
ZKG14,2013-11-14 08:30,14,1.645,1.645,1.645,1.645,1
ZKG14,2013-11-14 09:00,14,1.645,1.645,1.644,1.644,2
ZKG14,2013-11-14 09:30,14,1.637,1.637,1.637,1.637,2
ZKG14,2013-11-14 12:30,14,1.643,1.643,1.643,1.643,1
ZKG14,2013-11-14 13:00,14,1.639,1.639,1.639,1.639,1
ZKG14,2013-11-15 08:00,15,1.663,1.665,1.663,1.665,6
ZKG14,2013-11-15 08:30,15,1.662,1.662,1.662,1.662,1
ZKG14,2013-11-15 10:30,15,1.643,1.643,1.635,1.635,10
ZKG14,2013-11-15 12:00,15,1.635,1.635,1.635,1.635,5
ZKG14,2013-11-18 08:30,18,1.618,1.62,1.618,1.62,6
ZKG14,2013-11-18 10:00,18,1.634,1.634,1.634,1.634,5
ZKG14,2013-11-18 10:30,18,1.632,1.632,1.632,1.632,2
ZKG14,2013-11-18 11:30,18,1.624,1.624,1.624,1.624,1
ZKG14,2013-11-19 14:30,19,1.64,1.64,1.64,1.64,16
ZKG14,2013-11-20 08:30,20,1.632,1.649,1.632,1.649,6
ZKG14,2013-11-20 09:30,20,1.643,1.643,1.638,1.638,2
ZKG14,2013-11-20 10:00,20,1.645,1.645,1.645,1.645,1
ZKG14,2013-11-20 10:30,20,1.645,1.645,1.645,1.645,2
ZKG14,2013-11-20 12:00,20,1.645,1.67,1.645,1.67,18
ZKG14,2013-11-20 12:30,20,1.667,1.669,1.65,1.65,16
ZKG14,2013-11-20 13:00,20,1.645,1.652,1.645,1.652,7
ZKG14,2013-11-21 09:00,21,1.662,1.662,1.659,1.659,5
ZKG14,2013-11-21 09:30,21,1.663,1.665,1.66,1.66,6
ZKG14,2013-11-21 10:30,21,1.664,1.664,1.664,1.664,1
ZKG14,2013-11-21 11:00,21,1.67,1.67,1.67,1.67,9
ZKG14,2013-11-21 11:30,21,1.67,1.67,1.67,1.67,3
ZKG14,2013-11-21 13:00,21,1.674,1.679,1.674,1.678,15
ZKG14,2013-11-22 09:00,22,1.697,1.699,1.694,1.694,15
ZKG14,2013-11-22 09:30,22,1.689,1.699,1.689,1.689,9
ZKG14,2013-11-22 10:30,22,1.681,1.681,1.681,1.681,10
ZKG14,2013-11-22 11:00,22,1.676,1.676,1.669,1.669,36
ZKG14,2013-11-22 11:30,22,1.663,1.663,1.663,1.663,10
ZKG14,2013-11-25 09:00,25,1.664,1.664,1.648,1.648,4
ZKG14,2013-11-25 09:30,25,1.65,1.65,1.65,1.65,6
ZKG14,2013-11-25 10:00,25,1.657,1.657,1.657,1.657,1
ZKG14,2013-11-26 08:00,26,1.629,1.631,1.629,1.631,7
ZKG14,2013-11-26 08:30,26,1.63,1.63,1.63,1.63,7
ZKG14,2013-11-26 09:00,26,1.628,1.628,1.628,1.628,5
ZKG14,2013-11-26 10:00,26,1.607,1.607,1.575,1.595,35
ZKG14,2013-11-26 10:30,26,1.6,1.6,1.6,1.6,15
ZKG14,2013-11-26 12:30,26,1.585,1.585,1.585,1.585,1
ZKG14,2013-11-26 13:00,26,1.59,1.59,1.59,1.59,10
ZKG14,2013-11-26 15:00,26,1.59,1.59,1.59,1.59,63
ZKG14,2013-11-27 05:30,27,1.585,1.585,1.585,1.585,1
ZKG14,2013-11-27 06:30,27,1.585,1.585,1.585,1.585,1
ZKG14,2013-11-27 08:30,27,1.59,1.59,1.59,1.59,10
ZKG14,2013-11-27 09:30,27,1.61,1.61,1.6,1.6,14
ZKG14,2013-11-27 10:00,27,1.61,1.61,1.61,1.61,6
ZKG14,2013-11-27 10:30,27,1.609,1.609,1.609,1.609,10
ZKG14,2013-11-27 11:00,27,1.6,1.6,1.6,1.6,20
ZKG14,2013-11-27 11:30,27,1.6,1.6,1.6,1.6,3
ZKG14,2013-11-27 13:00,27,1.6,1.6,1.6,1.6,1
ZKG14,2013-11-29 09:30,29,1.61,1.61,1.61,1.61,1
ZKG14,2013-11-29 10:00,29,1.616,1.616,1.616,1.616,1
ZKG14,2013-11-29 11:30,29,1.613,1.613,1.613,1.613,1
ZKG14,2013-12-02 09:30,2,1.6,1.6,1.6,1.6,17
ZKG14,2013-12-02 10:00,2,1.6,1.6,1.596,1.596,20
ZKG14,2013-12-02 10:30,2,1.6,1.6,1.6,1.6,10
ZKG14,2013-12-02 12:00,2,1.604,1.604,1.604,1.604,2
ZKG14,2013-12-02 13:00,2,1.61,1.61,1.61,1.61,1
ZKG14,2013-12-03 07:30,3,1.62,1.62,1.62,1.62,1
ZKG14,2013-12-03 08:30,3,1.625,1.625,1.625,1.625,5
ZKG14,2013-12-03 09:00,3,1.63,1.63,1.63,1.63,11
ZKG14,2013-12-03 09:30,3,1.63,1.642,1.63,1.642,17
ZKG14,2013-12-03 13:00,3,1.64,1.648,1.64,1.648,3
ZKG14,2013-12-04 02:30,4,1.662,1.662,1.662,1.662,1
ZKG14,2013-12-04 09:30,4,1.706,1.706,1.706,1.706,1
ZKG14,2013-12-04 10:00,4,1.703,1.712,1.703,1.712,24
ZKG14,2013-12-04 11:00,4,1.727,1.729,1.727,1.729,11
ZKG14,2013-12-04 12:00,4,1.708,1.708,1.708,1.708,20
ZKG14,2013-12-04 13:00,4,1.715,1.715,1.702,1.702,4
ZKG14,2013-12-04 14:00,4,1.714,1.714,1.714,1.714,1
ZKG14,2013-12-04 19:00,5,1.72,1.72,1.72,1.72,7
ZKG14,2013-12-05 02:00,5,1.72,1.72,1.72,1.72,3
ZKG14,2013-12-05 08:00,5,1.73,1.73,1.73,1.73,5
ZKG14,2013-12-05 08:30,5,1.73,1.73,1.725,1.73,14
ZKG14,2013-12-05 09:00,5,1.725,1.725,1.721,1.722,14
ZKG14,2013-12-05 09:30,5,1.723,1.726,1.723,1.726,6
ZKG14,2013-12-05 10:00,5,1.735,1.735,1.73,1.735,22
ZKG14,2013-12-05 10:30,5,1.73,1.73,1.73,1.73,15
ZKG14,2013-12-05 11:30,5,1.729,1.735,1.729,1.729,7
ZKG14,2013-12-05 12:00,5,1.728,1.728,1.728,1.728,2
ZKG14,2013-12-05 12:30,5,1.736,1.736,1.733,1.735,5
ZKG14,2013-12-05 13:00,5,1.735,1.735,1.735,1.735,10
ZKG14,2013-12-06 07:30,6,1.738,1.738,1.738,1.738,5
ZKG14,2013-12-06 08:30,6,1.755,1.78,1.755,1.78,42
ZKG14,2013-12-06 09:00,6,1.78,1.793,1.78,1.79,28
ZKG14,2013-12-06 09:30,6,1.79,1.79,1.781,1.79,19
ZKG14,2013-12-06 10:00,6,1.79,1.79,1.786,1.788,19
ZKG14,2013-12-06 10:30,6,1.789,1.789,1.77,1.77,6
ZKG14,2013-12-06 11:30,6,1.771,1.771,1.748,1.748,13
ZKG14,2013-12-06 12:30,6,1.765,1.773,1.765,1.773,10
ZKG14,2013-12-06 13:00,6,1.78,1.785,1.78,1.785,13
ZKG14,2013-12-06 14:00,6,1.789,1.789,1.788,1.788,3
ZKG14,2013-12-06 14:30,6,1.78,1.787,1.78,1.787,5
ZKG14,2013-12-09 06:30,9,1.803,1.803,1.803,1.803,1
ZKG14,2013-12-09 07:30,9,1.802,1.802,1.802,1.802,5
ZKG14,2013-12-09 08:30,9,1.81,1.81,1.8,1.8,14
ZKG14,2013-12-09 09:00,9,1.802,1.802,1.797,1.797,10
ZKG14,2013-12-09 10:00,9,1.785,1.785,1.785,1.785,1
ZKG14,2013-12-09 10:30,9,1.795,1.795,1.795,1.795,1
ZKG14,2013-12-09 11:00,9,1.795,1.795,1.795,1.795,10
ZKG14,2013-12-09 11:30,9,1.787,1.795,1.787,1.792,7
ZKG14,2013-12-09 12:30,9,1.795,1.795,1.795,1.795,15
ZKG14,2013-12-09 13:00,9,1.796,1.796,1.796,1.796,1
ZKG14,2013-12-09 13:30,9,1.797,1.797,1.797,1.797,5
ZKG14,2013-12-09 15:00,9,1.8,1.8,1.8,1.8,6
ZKG14,2013-12-10 09:00,10,1.81,1.81,1.797,1.797,12
ZKG14,2013-12-10 09:30,10,1.785,1.79,1.785,1.79,15
ZKG14,2013-12-10 10:30,10,1.776,1.776,1.776,1.776,1
ZKG14,2013-12-10 11:00,10,1.77,1.77,1.77,1.77,5
ZKG14,2013-12-10 11:30,10,1.775,1.789,1.775,1.789,19
ZKG14,2013-12-10 13:00,10,1.79,1.794,1.79,1.794,10
ZKG14,2013-12-10 15:00,10,1.785,1.785,1.785,1.785,2
ZKG14,2013-12-11 09:00,11,1.78,1.78,1.769,1.769,21
ZKG14,2013-12-11 09:30,11,1.75,1.76,1.727,1.727,89
ZKG14,2013-12-11 10:00,11,1.732,1.732,1.722,1.722,17
ZKG14,2013-12-11 10:30,11,1.714,1.714,1.696,1.7,28
ZKG14,2013-12-11 11:00,11,1.71,1.727,1.71,1.727,22
ZKG14,2013-12-11 12:00,11,1.735,1.735,1.735,1.735,16
ZKG14,2013-12-11 13:00,11,1.745,1.745,1.745,1.745,5
ZKG14,2013-12-11 13:30,11,1.745,1.745,1.732,1.732,28
ZKG14,2013-12-12 08:30,12,1.703,1.703,1.7,1.7,6
ZKG14,2013-12-12 09:00,12,1.697,1.697,1.695,1.695,3
ZKG14,2013-12-12 09:30,12,1.685,1.685,1.675,1.675,20
ZKG14,2013-12-12 10:30,12,1.67,1.67,1.67,1.67,3
ZKG14,2013-12-12 11:00,12,1.67,1.67,1.67,1.67,1
ZKG14,2013-12-12 11:30,12,1.67,1.67,1.67,1.67,1
ZKG14,2013-12-12 12:00,12,1.666,1.666,1.665,1.665,8
ZKG14,2013-12-12 12:30,12,1.663,1.67,1.663,1.67,22
ZKG14,2013-12-12 13:00,12,1.671,1.673,1.67,1.67,9
ZKG14,2013-12-12 15:00,12,1.665,1.665,1.665,1.665,1
ZKG14,2013-12-13 09:00,13,1.673,1.673,1.673,1.673,5
ZKG14,2013-12-13 09:30,13,1.654,1.654,1.65,1.65,8
ZKG14,2013-12-13 10:00,13,1.655,1.658,1.641,1.641,14
ZKG14,2013-12-13 10:30,13,1.637,1.645,1.63,1.645,13
ZKG14,2013-12-13 11:00,13,1.645,1.645,1.625,1.625,19
ZKG14,2013-12-13 11:30,13,1.645,1.645,1.645,1.645,1
ZKG14,2013-12-13 13:00,13,1.638,1.643,1.632,1.64,16
ZKG14,2013-12-13 13:30,13,1.635,1.635,1.635,1.635,2
ZKG14,2013-12-13 14:30,13,1.64,1.64,1.64,1.64,7
ZKG14,2013-12-13 15:30,13,1.64,1.64,1.64,1.64,3
ZKG14,2013-12-15 18:00,16,1.646,1.646,1.646,1.646,2
ZKG14,2013-12-15 19:30,16,1.646,1.646,1.646,1.646,3
ZKG14,2013-12-16 08:30,16,1.624,1.637,1.624,1.637,16
ZKG14,2013-12-16 09:00,16,1.64,1.64,1.64,1.64,5
ZKG14,2013-12-16 10:30,16,1.64,1.65,1.64,1.65,21
ZKG14,2013-12-16 11:00,16,1.642,1.65,1.642,1.65,2
ZKG14,2013-12-16 12:30,16,1.65,1.65,1.65,1.65,4
ZKG14,2013-12-16 13:00,16,1.65,1.65,1.65,1.65,2
ZKG14,2013-12-16 14:00,16,1.645,1.648,1.645,1.648,3
ZKG14,2013-12-17 09:00,17,1.67,1.675,1.67,1.675,9
ZKG14,2013-12-17 09:30,17,1.684,1.684,1.684,1.684,1
ZKG14,2013-12-17 10:00,17,1.69,1.69,1.685,1.685,26
ZKG14,2013-12-17 10:30,17,1.684,1.684,1.684,1.684,6
ZKG14,2013-12-17 11:00,17,1.674,1.674,1.671,1.674,3
ZKG14,2013-12-17 11:30,17,1.675,1.675,1.675,1.675,8
ZKG14,2013-12-17 12:00,17,1.675,1.675,1.675,1.675,1
ZKG14,2013-12-17 13:00,17,1.675,1.682,1.675,1.677,15
ZKG14,2013-12-17 14:00,17,1.672,1.672,1.657,1.657,33
ZKG14,2013-12-17 15:00,17,1.67,1.67,1.67,1.67,11
ZKG14,2013-12-18 07:30,18,1.67,1.683,1.67,1.683,2
ZKG14,2013-12-18 08:30,18,1.683,1.683,1.683,1.683,1
ZKG14,2013-12-18 09:00,18,1.663,1.665,1.65,1.65,23
ZKG14,2013-12-18 09:30,18,1.665,1.68,1.665,1.68,21
ZKG14,2013-12-18 10:00,18,1.669,1.669,1.666,1.666,6
ZKG14,2013-12-18 10:30,18,1.67,1.67,1.67,1.67,1
ZKG14,2013-12-18 12:00,18,1.67,1.67,1.67,1.67,43
ZKG14,2013-12-18 12:30,18,1.683,1.69,1.683,1.69,6
ZKG14,2013-12-18 13:00,18,1.692,1.696,1.692,1.696,3
ZKG14,2013-12-18 14:00,18,1.69,1.69,1.685,1.685,16
ZKG14,2013-12-19 09:00,19,1.717,1.717,1.717,1.717,1
ZKG14,2013-12-19 09:30,19,1.718,1.72,1.718,1.72,7
ZKG14,2013-12-19 10:00,19,1.72,1.735,1.72,1.735,14
ZKG14,2013-12-19 10:30,19,1.732,1.747,1.732,1.747,13
ZKG14,2013-12-19 11:00,19,1.735,1.74,1.735,1.74,11
ZKG14,2013-12-19 11:30,19,1.736,1.736,1.733,1.733,22
ZKG14,2013-12-19 12:00,19,1.739,1.739,1.739,1.739,1
ZKG14,2013-12-19 12:30,19,1.744,1.745,1.74,1.74,8
ZKG14,2013-12-19 13:00,19,1.745,1.75,1.739,1.739,15
ZKG14,2013-12-19 13:30,19,1.74,1.74,1.74,1.74,2
ZKG14,2013-12-19 15:00,19,1.749,1.749,1.749,1.749,1
ZKG14,2013-12-20 09:00,20,1.77,1.778,1.77,1.778,10
ZKG14,2013-12-20 09:30,20,1.771,1.771,1.769,1.769,12
ZKG14,2013-12-20 10:00,20,1.762,1.769,1.762,1.769,7
ZKG14,2013-12-20 10:30,20,1.75,1.75,1.741,1.741,5
ZKG14,2013-12-20 13:00,20,1.76,1.761,1.75,1.75,15
ZKG14,2013-12-23 08:30,23,1.76,1.76,1.76,1.76,10
ZKG14,2013-12-23 09:30,23,1.76,1.76,1.757,1.757,11
ZKG14,2013-12-23 10:00,23,1.754,1.759,1.752,1.759,4
ZKG14,2013-12-23 10:30,23,1.762,1.762,1.762,1.762,1
ZKG14,2013-12-23 11:30,23,1.76,1.765,1.76,1.765,7
ZKG14,2013-12-23 12:30,23,1.765,1.773,1.76,1.773,15
ZKG14,2013-12-23 13:00,23,1.77,1.774,1.76,1.76,20
ZKG14,2013-12-23 13:30,23,1.765,1.768,1.765,1.768,2
ZKG14,2013-12-23 14:00,23,1.768,1.773,1.768,1.773,30
ZKG14,2013-12-24 10:00,24,1.789,1.795,1.789,1.795,4
ZKG14,2013-12-24 11:30,24,1.797,1.797,1.797,1.797,1
ZKG14,2013-12-26 08:30,26,1.824,1.824,1.824,1.824,1
ZKG14,2013-12-26 09:00,26,1.815,1.815,1.815,1.815,1
ZKG14,2013-12-26 09:30,26,1.81,1.81,1.802,1.802,8
ZKG14,2013-12-26 10:00,26,1.801,1.801,1.799,1.799,4
ZKG14,2013-12-26 11:00,26,1.795,1.795,1.787,1.79,6
ZKG14,2013-12-26 13:00,26,1.796,1.799,1.792,1.792,6
ZKG14,2013-12-27 08:00,27,1.796,1.796,1.796,1.796,3
ZKG14,2013-12-27 08:30,27,1.8,1.81,1.797,1.809,12
ZKG14,2013-12-27 09:00,27,1.8,1.8,1.8,1.8,1
ZKG14,2013-12-27 09:30,27,1.791,1.8,1.791,1.8,5
ZKG14,2013-12-27 10:00,27,1.8,1.8,1.799,1.799,7
ZKG14,2013-12-27 10:30,27,1.81,1.81,1.81,1.81,1
ZKG14,2013-12-27 13:00,27,1.82,1.827,1.82,1.827,6
ZKG14,2013-12-30 09:00,30,1.831,1.831,1.831,1.831,1
ZKG14,2013-12-30 09:30,30,1.82,1.82,1.81,1.813,12
ZKG14,2013-12-30 10:00,30,1.811,1.832,1.811,1.832,26
ZKG14,2013-12-30 11:30,30,1.829,1.829,1.829,1.829,5
ZKG14,2013-12-30 12:30,30,1.824,1.825,1.82,1.825,30
ZKG14,2013-12-30 13:00,30,1.822,1.825,1.822,1.825,22
ZKG14,2013-12-30 14:30,30,1.82,1.82,1.82,1.82,2
ZKG14,2013-12-31 02:30,31,1.84,1.84,1.84,1.84,2
ZKG14,2013-12-31 08:30,31,1.801,1.801,1.801,1.801,1
ZKG14,2013-12-31 09:00,31,1.786,1.786,1.785,1.785,4
ZKG14,2013-12-31 09:30,31,1.791,1.794,1.79,1.793,28
ZKG14,2013-12-31 10:00,31,1.787,1.795,1.787,1.795,29
ZKG14,2013-12-31 10:30,31,1.795,1.795,1.795,1.795,3
ZKG14,2013-12-31 12:30,31,1.797,1.797,1.797,1.797,1
ZKG14,2013-12-31 13:00,31,1.8,1.8,1.791,1.791,22
ZKG14,2013-12-31 14:30,31,1.791,1.791,1.791,1.791,1
ZKG14,2014-01-02 07:30,2,1.785,1.794,1.785,1.794,2
ZKG14,2014-01-02 08:00,2,1.794,1.794,1.794,1.794,6
ZKG14,2014-01-02 08:30,2,1.8,1.82,1.8,1.82,10
ZKG14,2014-01-02 09:00,2,1.82,1.82,1.819,1.819,9
ZKG14,2014-01-02 09:30,2,1.819,1.819,1.816,1.818,4
ZKG14,2014-01-02 10:00,2,1.817,1.818,1.815,1.815,8
ZKG14,2014-01-02 10:30,2,1.814,1.814,1.814,1.814,1
ZKG14,2014-01-02 11:00,2,1.815,1.815,1.815,1.815,2
ZKG14,2014-01-02 13:00,2,1.817,1.825,1.816,1.825,34
ZKG14,2014-01-02 13:30,2,1.825,1.835,1.825,1.834,6
ZKG14,2014-01-03 09:00,3,1.835,1.835,1.835,1.835,1
ZKG14,2014-01-03 10:00,3,1.819,1.846,1.819,1.845,61
ZKG14,2014-01-03 10:30,3,1.846,1.853,1.846,1.853,6
ZKG14,2014-01-03 11:00,3,1.853,1.853,1.853,1.853,5
ZKG14,2014-01-03 11:30,3,1.851,1.851,1.851,1.851,5
ZKG14,2014-01-03 12:00,3,1.85,1.85,1.844,1.85,9
ZKG14,2014-01-03 12:30,3,1.85,1.85,1.85,1.85,22
ZKG14,2014-01-03 13:00,3,1.853,1.858,1.852,1.858,19
ZKG14,2014-01-03 14:30,3,1.862,1.862,1.862,1.862,2
ZKG14,2014-01-06 08:30,6,1.858,1.858,1.858,1.858,2
ZKG14,2014-01-06 09:00,6,1.873,1.873,1.873,1.873,2
ZKG14,2014-01-06 09:30,6,1.879,1.889,1.879,1.889,17
ZKG14,2014-01-06 10:00,6,1.89,1.896,1.89,1.895,6
ZKG14,2014-01-06 10:30,6,1.906,1.907,1.906,1.907,5
ZKG14,2014-01-06 11:00,6,1.903,1.903,1.897,1.9,13
ZKG14,2014-01-06 11:30,6,1.9,1.9,1.9,1.9,4
ZKG14,2014-01-06 12:00,6,1.905,1.915,1.905,1.915,15
ZKG14,2014-01-06 12:30,6,1.92,1.925,1.92,1.925,9
ZKG14,2014-01-06 13:00,6,1.924,1.93,1.919,1.92,37
ZKG14,2014-01-06 13:30,6,1.92,1.92,1.92,1.92,1
ZKG14,2014-01-06 14:00,6,1.923,1.923,1.916,1.916,12
ZKG14,2014-01-06 15:30,6,1.926,1.927,1.926,1.927,6
ZKG14,2014-01-07 08:30,7,1.955,1.962,1.955,1.96,31
ZKG14,2014-01-07 09:00,7,1.964,1.964,1.958,1.958,25
ZKG14,2014-01-07 09:30,7,1.964,1.964,1.964,1.964,1
ZKG14,2014-01-07 10:00,7,1.952,1.952,1.95,1.95,7
ZKG14,2014-01-07 10:30,7,1.95,1.968,1.95,1.968,60
ZKG14,2014-01-07 11:00,7,1.96,1.96,1.957,1.958,25
ZKG14,2014-01-07 11:30,7,1.957,1.957,1.957,1.957,6
ZKG14,2014-01-07 12:00,7,1.959,1.959,1.955,1.955,41
ZKG14,2014-01-07 12:30,7,1.95,1.95,1.935,1.943,38
ZKG14,2014-01-07 13:00,7,1.945,1.947,1.939,1.939,19
ZKG14,2014-01-07 13:30,7,1.939,1.939,1.93,1.93,25
ZKG14,2014-01-08 07:30,8,1.92,1.92,1.92,1.92,1
ZKG14,2014-01-08 08:00,8,1.92,1.92,1.92,1.92,2
ZKG14,2014-01-08 09:00,8,1.915,1.915,1.915,1.915,5
ZKG14,2014-01-08 09:30,8,1.915,1.915,1.875,1.885,92
ZKG14,2014-01-08 10:00,8,1.892,1.892,1.892,1.892,1
ZKG14,2014-01-08 11:00,8,1.884,1.899,1.884,1.899,12
ZKG14,2014-01-08 11:30,8,1.89,1.89,1.886,1.886,2
ZKG14,2014-01-08 12:00,8,1.9,1.9,1.891,1.9,17
ZKG14,2014-01-08 12:30,8,1.904,1.92,1.901,1.92,52
ZKG14,2014-01-08 13:00,8,1.92,1.92,1.907,1.907,60
ZKG14,2014-01-09 08:00,9,1.916,1.925,1.916,1.921,13
ZKG14,2014-01-09 08:30,9,1.925,1.925,1.925,1.925,1
ZKG14,2014-01-09 09:30,9,1.915,1.915,1.907,1.907,18
ZKG14,2014-01-09 10:00,9,1.913,1.913,1.91,1.91,5
ZKG14,2014-01-09 10:30,9,1.901,1.901,1.892,1.892,38
ZKG14,2014-01-09 11:00,9,1.905,1.911,1.905,1.911,26
ZKG14,2014-01-09 11:30,9,1.906,1.906,1.906,1.906,6
ZKG14,2014-01-09 12:00,9,1.899,1.899,1.899,1.899,1
ZKG14,2014-01-09 12:30,9,1.907,1.907,1.907,1.907,1
ZKG14,2014-01-09 13:00,9,1.911,1.927,1.911,1.925,54
ZKG14,2014-01-09 13:30,9,1.927,1.93,1.927,1.93,9
ZKG14,2014-01-09 14:30,9,1.925,1.925,1.925,1.925,1
ZKG14,2014-01-09 15:30,9,1.921,1.926,1.921,1.926,5
ZKG14,2014-01-10 08:00,10,1.885,1.906,1.885,1.906,4
ZKG14,2014-01-10 08:30,10,1.923,1.923,1.918,1.918,17
ZKG14,2014-01-10 09:00,10,1.916,1.916,1.905,1.905,38
ZKG14,2014-01-10 09:30,10,1.901,1.91,1.901,1.91,5
ZKG14,2014-01-10 10:00,10,1.904,1.904,1.901,1.901,4
ZKG14,2014-01-10 10:30,10,1.901,1.901,1.893,1.893,30
ZKG14,2014-01-10 11:00,10,1.91,1.947,1.91,1.926,99
ZKG14,2014-01-10 11:30,10,1.95,1.96,1.95,1.96,20
ZKG14,2014-01-10 12:00,10,1.965,1.965,1.96,1.96,14
ZKG14,2014-01-10 12:30,10,1.956,1.956,1.95,1.95,12
ZKG14,2014-01-10 13:00,10,1.964,1.97,1.959,1.97,28
ZKG14,2014-01-13 08:00,13,1.974,1.974,1.974,1.974,1
ZKG14,2014-01-13 08:30,13,1.951,1.952,1.951,1.952,3
ZKG14,2014-01-13 09:00,13,1.971,1.971,1.971,1.971,2
ZKG14,2014-01-13 09:30,13,1.955,1.955,1.954,1.954,20
ZKG14,2014-01-13 10:30,13,1.95,1.95,1.944,1.944,7
ZKG14,2014-01-13 11:00,13,1.958,1.958,1.95,1.95,29
ZKG14,2014-01-13 12:00,13,1.941,1.941,1.935,1.936,21
ZKG14,2014-01-13 12:30,13,1.941,1.946,1.941,1.946,4
ZKG14,2014-01-13 13:00,13,1.954,1.957,1.944,1.945,24
ZKG14,2014-01-13 15:00,13,1.939,1.945,1.939,1.945,2
ZKG14,2014-01-14 08:30,14,1.928,1.928,1.91,1.91,3
ZKG14,2014-01-14 09:00,14,1.911,1.911,1.911,1.911,3
ZKG14,2014-01-14 09:30,14,1.905,1.905,1.901,1.902,16
ZKG14,2014-01-14 10:00,14,1.895,1.909,1.892,1.909,15
ZKG14,2014-01-14 10:30,14,1.907,1.917,1.907,1.917,9
ZKG14,2014-01-14 11:00,14,1.915,1.915,1.915,1.915,20
ZKG14,2014-01-14 12:30,14,1.921,1.921,1.916,1.916,6
ZKG14,2014-01-14 13:00,14,1.915,1.92,1.914,1.915,21
ZKG14,2014-01-14 13:30,14,1.92,1.92,1.92,1.92,2
ZKG14,2014-01-14 14:00,14,1.921,1.921,1.921,1.921,3
ZKG14,2014-01-14 15:00,14,1.926,1.926,1.926,1.926,1
ZKG14,2014-01-15 08:00,15,1.917,1.917,1.91,1.91,4
ZKG14,2014-01-15 08:30,15,1.906,1.906,1.9,1.9,8
ZKG14,2014-01-15 09:00,15,1.9,1.9,1.9,1.9,1
ZKG14,2014-01-15 09:30,15,1.9,1.96,1.9,1.948,18
ZKG14,2014-01-15 10:00,15,1.939,1.939,1.926,1.929,10
ZKG14,2014-01-15 11:00,15,1.927,1.927,1.927,1.927,6
ZKG14,2014-01-15 11:30,15,1.911,1.911,1.911,1.911,5
ZKG14,2014-01-15 12:00,15,1.91,1.91,1.907,1.907,2
ZKG14,2014-01-15 12:30,15,1.904,1.916,1.904,1.916,5
ZKG14,2014-01-15 13:00,15,1.906,1.91,1.906,1.91,27
ZKG14,2014-01-15 14:30,15,1.91,1.913,1.91,1.913,10
ZKG14,2014-01-15 15:00,15,1.906,1.906,1.906,1.906,1
ZKG14,2014-01-16 09:00,16,1.917,1.917,1.917,1.917,1
ZKG14,2014-01-16 09:30,16,1.922,1.929,1.921,1.929,15
ZKG14,2014-01-16 10:30,16,1.924,1.924,1.923,1.923,4
ZKG14,2014-01-16 11:00,16,1.91,1.91,1.907,1.91,25
ZKG14,2014-01-16 11:30,16,1.913,1.922,1.913,1.922,16
ZKG14,2014-01-16 12:00,16,1.924,1.93,1.915,1.93,3
ZKG14,2014-01-16 12:30,16,1.93,1.93,1.92,1.929,13
ZKG14,2014-01-16 13:00,16,1.93,1.932,1.928,1.931,23
ZKG14,2014-01-17 08:30,17,1.915,1.915,1.902,1.912,9
ZKG14,2014-01-17 09:30,17,1.905,1.905,1.905,1.905,12
ZKG14,2014-01-17 10:00,17,1.9,1.902,1.891,1.901,6
ZKG14,2014-01-17 10:30,17,1.898,1.898,1.898,1.898,1
ZKG14,2014-01-17 11:00,17,1.897,1.897,1.897,1.897,1
ZKG14,2014-01-17 11:30,17,1.897,1.897,1.897,1.897,4
ZKG14,2014-01-17 12:00,17,1.887,1.887,1.887,1.887,1
ZKG14,2014-01-17 12:30,17,1.887,1.887,1.881,1.881,2
ZKG14,2014-01-17 13:00,17,1.89,1.895,1.887,1.895,10
ZKG14,2014-01-17 13:30,17,1.89,1.89,1.89,1.89,2
ZKG14,2014-01-17 14:30,17,1.89,1.89,1.89,1.89,3
ZKG14,2014-01-20 19:30,21,1.898,1.898,1.898,1.898,2
ZKG14,2014-01-21 08:00,21,1.9,1.9,1.9,1.9,10
ZKG14,2014-01-21 09:00,21,1.89,1.899,1.888,1.888,14
ZKG14,2014-01-21 09:30,21,1.889,1.89,1.889,1.89,3
ZKG14,2014-01-21 10:00,21,1.89,1.89,1.876,1.876,9
ZKG14,2014-01-21 10:30,21,1.877,1.877,1.876,1.877,8
ZKG14,2014-01-21 11:00,21,1.87,1.87,1.868,1.868,3
ZKG14,2014-01-21 12:00,21,1.865,1.865,1.865,1.865,11
ZKG14,2014-01-21 13:00,21,1.878,1.886,1.878,1.886,37
ZKG14,2014-01-21 13:30,21,1.881,1.881,1.881,1.881,2
ZKG14,2014-01-21 14:00,21,1.88,1.88,1.88,1.88,3
ZKG14,2014-01-22 07:00,22,1.854,1.854,1.854,1.854,1
ZKG14,2014-01-22 08:30,22,1.86,1.86,1.86,1.86,11
ZKG14,2014-01-22 09:00,22,1.858,1.858,1.847,1.847,14
ZKG14,2014-01-22 09:30,22,1.845,1.845,1.831,1.837,18
ZKG14,2014-01-22 10:00,22,1.839,1.839,1.829,1.829,4
ZKG14,2014-01-22 12:30,22,1.843,1.843,1.84,1.84,10
ZKG14,2014-01-22 13:00,22,1.849,1.853,1.849,1.849,20
ZKG14,2014-01-22 13:30,22,1.85,1.85,1.85,1.85,4
ZKG14,2014-01-22 14:00,22,1.85,1.85,1.85,1.85,5
ZKG14,2014-01-22 14:30,22,1.843,1.843,1.84,1.84,24
ZKG14,2014-01-23 09:00,23,1.84,1.86,1.84,1.86,5
ZKG14,2014-01-23 09:30,23,1.871,1.878,1.855,1.855,28
ZKG14,2014-01-23 10:00,23,1.83,1.832,1.802,1.805,34
ZKG14,2014-01-23 10:30,23,1.803,1.803,1.801,1.801,2
ZKG14,2014-01-23 11:00,23,1.79,1.79,1.79,1.79,3
ZKG14,2014-01-23 11:30,23,1.798,1.802,1.798,1.802,6
ZKG14,2014-01-23 12:30,23,1.8,1.8,1.8,1.8,1
ZKG14,2014-01-23 13:00,23,1.802,1.807,1.802,1.807,16
ZKG14,2014-01-24 09:00,24,1.78,1.78,1.775,1.775,6
ZKG14,2014-01-24 09:30,24,1.77,1.77,1.75,1.75,26
ZKG14,2014-01-24 10:00,24,1.752,1.76,1.752,1.76,2
ZKG14,2014-01-24 11:00,24,1.755,1.764,1.755,1.764,9
ZKG14,2014-01-24 11:30,24,1.77,1.77,1.768,1.768,2
ZKG14,2014-01-24 13:00,24,1.773,1.78,1.773,1.774,13
ZKG14,2014-01-27 08:00,27,1.775,1.779,1.775,1.779,8
ZKG14,2014-01-27 08:30,27,1.779,1.779,1.75,1.752,9
ZKG14,2014-01-27 09:00,27,1.759,1.759,1.75,1.75,8
ZKG14,2014-01-27 09:30,27,1.749,1.752,1.741,1.741,13
ZKG14,2014-01-27 10:00,27,1.735,1.735,1.732,1.732,31
ZKG14,2014-01-27 10:30,27,1.731,1.731,1.724,1.724,7
ZKG14,2014-01-27 12:00,27,1.75,1.757,1.75,1.757,27
ZKG14,2014-01-27 12:30,27,1.757,1.76,1.753,1.76,6
ZKG14,2014-01-27 13:00,27,1.756,1.76,1.755,1.76,17
ZKG14,2014-01-27 13:30,27,1.755,1.755,1.755,1.755,10
ZKG14,2014-01-28 08:00,28,1.746,1.746,1.737,1.737,6
ZKG14,2014-01-28 08:30,28,1.74,1.742,1.74,1.742,7
ZKG14,2014-01-28 09:00,28,1.74,1.74,1.74,1.74,3
ZKG14,2014-01-28 09:30,28,1.739,1.757,1.739,1.757,35
ZKG14,2014-01-28 10:00,28,1.756,1.758,1.755,1.755,8
ZKG14,2014-01-28 10:30,28,1.755,1.784,1.755,1.784,5
ZKG14,2014-01-28 11:00,28,1.785,1.799,1.785,1.799,8
ZKG14,2014-01-28 12:30,28,1.79,1.79,1.79,1.79,5
ZKG14,2014-01-28 13:00,28,1.792,1.797,1.77,1.77,36
ZKG14,2014-01-28 14:00,28,1.771,1.771,1.771,1.771,1
ZKG14,2014-01-29 08:30,29,1.8,1.8,1.8,1.8,6
ZKG14,2014-01-29 09:30,29,1.809,1.812,1.809,1.812,5
ZKG14,2014-01-29 10:00,29,1.817,1.82,1.8,1.8,7
ZKG14,2014-01-29 11:00,29,1.81,1.81,1.81,1.81,9
ZKG14,2014-01-29 11:30,29,1.813,1.824,1.813,1.824,10
ZKG14,2014-01-29 12:00,29,1.825,1.828,1.825,1.828,2
ZKG14,2014-01-29 13:00,29,1.828,1.83,1.828,1.83,12
ZKG14,2014-01-29 14:30,29,1.83,1.83,1.83,1.83,2
ZKG14,2014-01-30 08:30,30,1.9,1.9,1.9,1.9,3
ZKG14,2014-01-30 09:00,30,1.9,1.93,1.9,1.93,17
ZKG14,2014-01-30 09:30,30,1.93,1.93,1.882,1.882,18
ZKG14,2014-01-30 10:30,30,1.866,1.866,1.862,1.862,3
ZKG14,2014-01-30 11:30,30,1.863,1.875,1.863,1.875,10
ZKG14,2014-01-30 13:00,30,1.891,1.9,1.891,1.899,9
ZKG14,2014-01-30 14:00,30,1.891,1.891,1.891,1.891,6
ZKG14,2014-01-31 09:00,31,1.87,1.87,1.87,1.87,5
ZKG14,2014-01-31 11:30,31,1.86,1.86,1.86,1.86,5
ZKG14,2014-01-31 12:30,31,1.86,1.86,1.86,1.86,5
ZKG14,2014-01-31 13:00,31,1.88,1.89,1.88,1.89,9
ZKG14,2014-02-03 10:00,3,1.9,1.9,1.9,1.9,4
ZKG14,2014-02-03 10:30,3,1.93,1.93,1.93,1.93,1
ZKG14,2014-02-03 13:00,3,1.9,1.9,1.9,1.9,4
ZKG14,2014-02-03 13:30,3,1.9,1.9,1.9,1.9,2
ZKG14,2014-02-04 12:00,4,1.95,1.95,1.95,1.95,4
ZKG14,2014-02-04 13:00,4,1.984,1.987,1.965,1.977,18
ZKG14,2014-02-04 14:30,4,1.95,1.95,1.95,1.95,5
ZKG14,2014-02-05 09:30,5,1.95,2.04,1.95,2.04,29
ZKG14,2014-02-05 11:30,5,1.95,1.95,1.95,1.95,1