ZKG15,2014-02-14 12:30,14,1.68,1.68,1.68,1.68,10
ZKG15,2014-02-21 13:00,21,1.695,1.695,1.695,1.695,2
ZKG15,2014-02-25 09:30,25,1.725,1.725,1.725,1.725,2
ZKG15,2014-03-18 12:30,18,1.81,1.81,1.81,1.81,15
ZKG15,2014-03-26 13:00,26,1.835,1.835,1.835,1.835,1
ZKG15,2014-04-03 10:00,3,1.72,1.735,1.72,1.735,35
ZKG15,2014-04-07 12:30,7,1.815,1.815,1.815,1.815,5
ZKG15,2014-04-07 13:00,7,1.82,1.82,1.82,1.82,1
ZKG15,2014-04-08 11:00,8,1.8,1.8,1.8,1.8,15
ZKG15,2014-04-08 11:30,8,1.8,1.8,1.8,1.8,15
ZKG15,2014-04-08 13:00,8,1.82,1.82,1.82,1.82,8
ZKG15,2014-04-10 13:00,10,1.834,1.834,1.83,1.83,20
ZKG15,2014-04-14 11:30,14,1.83,1.83,1.83,1.83,5
ZKG15,2014-04-15 08:30,15,1.825,1.825,1.825,1.825,5
ZKG15,2014-04-21 12:00,21,1.833,1.833,1.833,1.833,1
ZKG15,2014-04-22 13:00,22,1.821,1.821,1.821,1.821,3
ZKG15,2014-04-25 13:00,25,1.832,1.832,1.832,1.832,1
ZKG15,2014-04-28 13:30,28,1.835,1.835,1.835,1.835,2
ZKG15,2014-05-01 13:00,1,1.799,1.799,1.799,1.799,1
ZKG15,2014-05-02 11:30,2,1.76,1.76,1.76,1.76,15
ZKG15,2014-05-02 13:00,2,1.77,1.77,1.769,1.769,2
ZKG15,2014-05-05 12:30,5,1.736,1.738,1.736,1.738,5
ZKG15,2014-05-05 13:00,5,1.757,1.757,1.757,1.757,1
ZKG15,2014-05-06 09:00,6,1.736,1.737,1.736,1.737,2
ZKG15,2014-05-07 13:00,7,1.795,1.802,1.795,1.802,2
ZKG15,2014-05-09 13:00,9,1.845,1.845,1.845,1.845,2
ZKG15,2014-05-12 13:00,12,1.833,1.833,1.833,1.833,1
ZKG15,2014-05-16 13:00,16,1.808,1.808,1.808,1.808,2
ZKG15,2014-05-19 13:00,19,1.796,1.796,1.796,1.796,1
ZKG15,2014-05-28 11:00,28,1.801,1.801,1.801,1.801,1
ZKG15,2014-05-28 11:30,28,1.814,1.815,1.814,1.815,3
ZKG15,2014-05-28 13:00,28,1.808,1.808,1.808,1.808,1
ZKG15,2014-06-03 09:00,3,1.76,1.76,1.76,1.76,1
ZKG15,2014-06-04 13:00,4,1.73,1.73,1.73,1.73,10
ZKG15,2014-06-05 11:00,5,1.74,1.74,1.74,1.74,7
ZKG15,2014-06-05 12:00,5,1.723,1.73,1.723,1.73,27
ZKG15,2014-06-05 12:30,5,1.73,1.73,1.73,1.73,10
ZKG15,2014-06-06 01:00,6,1.725,1.725,1.725,1.725,1
ZKG15,2014-06-06 12:30,6,1.763,1.763,1.763,1.763,1
ZKG15,2014-06-09 09:30,9,1.758,1.759,1.758,1.759,5
ZKG15,2014-06-09 10:00,9,1.756,1.756,1.756,1.756,2
ZKG15,2014-06-11 09:30,11,1.733,1.735,1.733,1.735,4
ZKG15,2014-06-12 09:30,12,1.749,1.749,1.749,1.749,2
ZKG15,2014-06-12 10:30,12,1.755,1.755,1.755,1.755,2
ZKG15,2014-06-12 11:00,12,1.759,1.759,1.759,1.759,2
ZKG15,2014-06-16 08:30,16,1.797,1.81,1.797,1.81,11
ZKG15,2014-06-18 13:00,18,1.753,1.753,1.753,1.753,3
ZKG15,2014-06-20 09:00,20,1.775,1.775,1.775,1.775,15
ZKG15,2014-06-20 11:30,20,1.78,1.78,1.78,1.78,1
ZKG15,2014-06-23 13:00,23,1.782,1.782,1.781,1.781,30
ZKG15,2014-06-24 13:00,24,1.77,1.77,1.77,1.77,30
ZKG15,2014-06-26 12:00,26,1.809,1.809,1.809,1.809,4
ZKG15,2014-06-30 13:00,30,1.785,1.785,1.785,1.785,2
ZKG15,2014-06-30 14:00,30,1.778,1.778,1.778,1.778,20
ZKG15,2014-07-01 10:00,1,1.75,1.755,1.75,1.755,18
ZKG15,2014-07-02 11:30,2,1.759,1.759,1.759,1.759,2
ZKG15,2014-07-02 13:00,2,1.755,1.755,1.755,1.755,2
ZKG15,2014-07-08 12:00,8,1.755,1.755,1.755,1.755,40
ZKG15,2014-07-14 13:00,14,1.725,1.725,1.724,1.724,16
ZKG15,2014-07-15 09:30,15,1.72,1.72,1.72,1.72,2
ZKG15,2014-07-28 12:30,28,1.751,1.759,1.751,1.759,6
ZKG15,2014-07-30 11:30,30,1.74,1.74,1.74,1.74,20
ZKG15,2014-07-30 13:00,30,1.734,1.734,1.734,1.734,4
ZKG15,2014-07-31 13:00,31,1.702,1.702,1.701,1.702,43
ZKG15,2014-08-06 13:00,6,1.7,1.7,1.7,1.7,10
ZKG15,2014-08-07 11:30,7,1.713,1.713,1.713,1.713,2
ZKG15,2014-08-07 13:00,7,1.715,1.715,1.715,1.715,20
ZKG15,2014-08-12 13:00,12,1.761,1.761,1.761,1.761,2
ZKG15,2014-08-13 10:30,13,1.805,1.805,1.805,1.805,2
ZKG15,2014-08-13 11:30,13,1.805,1.805,1.805,1.805,48
ZKG15,2014-08-13 13:00,13,1.811,1.811,1.811,1.811,2
ZKG15,2014-08-13 14:00,13,1.82,1.82,1.82,1.82,4
ZKG15,2014-08-13 15:00,13,1.82,1.82,1.82,1.82,4
ZKG15,2014-08-14 10:30,14,1.803,1.808,1.803,1.808,4
ZKG15,2014-08-15 09:30,15,1.79,1.79,1.79,1.79,2
ZKG15,2014-08-19 12:30,19,1.76,1.76,1.76,1.76,20
ZKG15,2014-08-19 13:00,19,1.76,1.76,1.76,1.76,48
ZKG15,2014-08-20 13:00,20,1.759,1.77,1.759,1.77,4
ZKG15,2014-08-22 09:00,22,1.781,1.781,1.78,1.78,20
ZKG15,2014-08-22 09:30,22,1.78,1.78,1.78,1.78,24
ZKG15,2014-08-22 10:00,22,1.78,1.78,1.78,1.78,24
ZKG15,2014-08-22 12:00,22,1.78,1.78,1.78,1.78,4
ZKG15,2014-08-22 13:30,22,1.779,1.779,1.779,1.779,2
ZKG15,2014-08-25 12:30,25,1.773,1.773,1.772,1.772,6
ZKG15,2014-08-25 13:00,25,1.773,1.773,1.77,1.77,36
ZKG15,2014-08-26 11:30,26,1.742,1.742,1.74,1.74,4
ZKG15,2014-08-26 13:00,26,1.745,1.745,1.745,1.745,30
ZKG15,2014-08-27 10:30,27,1.768,1.768,1.768,1.768,4
ZKG15,2014-08-27 11:30,27,1.77,1.774,1.77,1.772,8
ZKG15,2014-08-28 13:00,28,1.776,1.776,1.773,1.773,4
ZKG15,2014-08-29 09:00,29,1.781,1.781,1.776,1.776,4
ZKG15,2014-09-02 13:00,2,1.776,1.776,1.775,1.775,4
ZKG15,2014-09-03 11:00,3,1.77,1.77,1.77,1.77,10
ZKG15,2014-09-03 11:30,3,1.77,1.77,1.77,1.77,20
ZKG15,2014-09-03 13:00,3,1.78,1.78,1.78,1.78,8
ZKG15,2014-09-03 15:00,3,1.763,1.763,1.763,1.763,20
ZKG15,2014-09-05 12:00,5,1.782,1.782,1.782,1.782,14
ZKG15,2014-09-05 12:30,5,1.782,1.782,1.782,1.782,6
ZKG15,2014-09-08 08:30,8,1.772,1.772,1.772,1.772,40
ZKG15,2014-09-08 13:00,8,1.772,1.776,1.77,1.77,84
ZKG15,2014-09-09 11:30,9,1.75,1.75,1.75,1.75,68
ZKG15,2014-09-09 13:00,9,1.746,1.752,1.746,1.752,6
ZKG15,2014-09-10 09:30,10,1.725,1.725,1.724,1.724,4
ZKG15,2014-09-10 10:00,10,1.743,1.743,1.74,1.74,60
ZKG15,2014-09-10 10:30,10,1.739,1.743,1.739,1.743,20
ZKG15,2014-09-10 12:30,10,1.735,1.735,1.735,1.735,2
ZKG15,2014-09-10 13:00,10,1.727,1.727,1.727,1.727,2
ZKG15,2014-09-11 08:00,11,1.691,1.7,1.69,1.7,42
ZKG15,2014-09-11 10:00,11,1.66,1.66,1.66,1.66,2
ZKG15,2014-09-11 13:00,11,1.696,1.696,1.696,1.696,4
ZKG15,2014-09-12 11:30,12,1.682,1.682,1.681,1.681,8
ZKG15,2014-09-12 12:30,12,1.676,1.676,1.674,1.674,14
ZKG15,2014-09-15 10:30,15,1.685,1.685,1.685,1.685,10
ZKG15,2014-09-16 13:30,16,1.705,1.705,1.705,1.705,2
ZKG15,2014-09-17 09:30,17,1.683,1.683,1.679,1.679,4
ZKG15,2014-09-17 10:00,17,1.667,1.667,1.665,1.665,20
ZKG15,2014-09-17 13:00,17,1.629,1.63,1.624,1.63,20
ZKG15,2014-09-18 13:30,18,1.6,1.6,1.6,1.6,30
ZKG15,2014-09-18 15:30,18,1.599,1.599,1.599,1.599,4
ZKG15,2014-09-19 08:30,19,1.607,1.607,1.607,1.607,2
ZKG15,2014-09-19 09:00,19,1.599,1.599,1.599,1.599,2
ZKG15,2014-09-19 12:30,19,1.593,1.595,1.593,1.595,18
ZKG15,2014-09-22 12:30,22,1.57,1.57,1.57,1.57,40
ZKG15,2014-09-23 10:00,23,1.56,1.56,1.56,1.56,50
ZKG15,2014-09-23 12:00,23,1.565,1.565,1.565,1.565,4
ZKG15,2014-09-23 13:00,23,1.568,1.568,1.557,1.557,4
ZKG15,2014-09-24 09:30,24,1.607,1.607,1.561,1.561,8
ZKG15,2014-09-24 10:00,24,1.565,1.565,1.565,1.565,2
ZKG15,2014-09-24 11:00,24,1.565,1.565,1.565,1.565,98
ZKG15,2014-09-24 12:00,24,1.565,1.565,1.553,1.553,96
ZKG15,2014-09-24 12:30,24,1.556,1.556,1.545,1.545,132
ZKG15,2014-09-24 14:00,24,1.562,1.562,1.562,1.562,24
ZKG15,2014-09-25 10:00,25,1.542,1.542,1.54,1.54,34
ZKG15,2014-09-25 10:30,25,1.54,1.54,1.53,1.53,46
ZKG15,2014-09-25 11:30,25,1.54,1.54,1.54,1.54,30
ZKG15,2014-09-25 13:00,25,1.543,1.545,1.543,1.545,4
ZKG15,2014-09-25 13:30,25,1.542,1.542,1.542,1.542,2
ZKG15,2014-09-26 13:00,26,1.529,1.531,1.529,1.531,4
ZKG15,2014-09-29 10:00,29,1.543,1.543,1.543,1.543,2
ZKG15,2014-09-30 09:00,30,1.547,1.547,1.547,1.547,8
ZKG15,2014-09-30 15:00,30,1.548,1.548,1.548,1.548,2
ZKG15,2014-10-01 09:30,1,1.545,1.545,1.53,1.53,4
ZKG15,2014-10-01 13:00,1,1.518,1.518,1.512,1.512,52
ZKG15,2014-10-02 11:00,2,1.47,1.47,1.47,1.47,2
ZKG15,2014-10-02 12:30,2,1.477,1.477,1.477,1.477,4
ZKG15,2014-10-02 13:00,2,1.477,1.477,1.477,1.477,6
ZKG15,2014-10-03 08:30,3,1.503,1.503,1.503,1.503,3
ZKG15,2014-10-03 10:00,3,1.501,1.501,1.501,1.501,8
ZKG15,2014-10-03 11:00,3,1.488,1.488,1.48,1.486,48
ZKG15,2014-10-03 12:30,3,1.495,1.495,1.495,1.495,12
ZKG15,2014-10-03 13:00,3,1.496,1.496,1.496,1.496,2
ZKG15,2014-10-06 05:30,6,1.514,1.514,1.514,1.514,20
ZKG15,2014-10-06 09:30,6,1.502,1.502,1.502,1.502,4
ZKG15,2014-10-06 10:00,6,1.502,1.504,1.502,1.504,36
ZKG15,2014-10-06 11:00,6,1.512,1.512,1.512,1.512,16
ZKG15,2014-10-06 11:30,6,1.516,1.516,1.508,1.508,22
ZKG15,2014-10-06 13:00,6,1.518,1.518,1.517,1.517,13
ZKG15,2014-10-08 09:30,8,1.563,1.563,1.563,1.563,2
ZKG15,2014-10-09 08:30,9,1.58,1.59,1.58,1.59,5
ZKG15,2014-10-09 10:00,9,1.585,1.586,1.585,1.586,140
ZKG15,2014-10-09 12:30,9,1.571,1.571,1.571,1.571,2
ZKG15,2014-10-10 11:00,10,1.53,1.572,1.53,1.572,4
ZKG15,2014-10-10 13:00,10,1.535,1.535,1.535,1.535,10
ZKG15,2014-10-13 07:30,13,1.572,1.572,1.572,1.572,2
ZKG15,2014-10-13 09:30,13,1.559,1.559,1.559,1.559,2
ZKG15,2014-10-14 08:30,14,1.577,1.577,1.577,1.577,6
ZKG15,2014-10-14 09:00,14,1.559,1.561,1.559,1.561,8
ZKG15,2014-10-14 09:30,14,1.572,1.572,1.572,1.572,2
ZKG15,2014-10-14 10:00,14,1.581,1.588,1.581,1.588,16
ZKG15,2014-10-14 12:00,14,1.599,1.599,1.599,1.599,4
ZKG15,2014-10-15 09:00,15,1.6,1.602,1.586,1.59,104
ZKG15,2014-10-15 10:00,15,1.59,1.59,1.59,1.59,10
ZKG15,2014-10-15 13:00,15,1.585,1.585,1.585,1.585,12
ZKG15,2014-10-16 07:30,16,1.566,1.569,1.563,1.569,6
ZKG15,2014-10-16 10:00,16,1.625,1.625,1.603,1.603,20
ZKG15,2014-10-16 13:00,16,1.631,1.632,1.631,1.632,8
ZKG15,2014-10-20 10:30,20,1.63,1.63,1.63,1.63,2
ZKG15,2014-10-20 11:30,20,1.622,1.623,1.622,1.623,14
ZKG15,2014-10-20 12:00,20,1.619,1.619,1.612,1.612,8
ZKG15,2014-10-20 12:30,20,1.625,1.627,1.625,1.627,18
ZKG15,2014-10-20 13:00,20,1.63,1.633,1.626,1.629,52
ZKG15,2014-10-21 11:00,21,1.629,1.629,1.629,1.629,2
ZKG15,2014-10-21 11:30,21,1.635,1.635,1.635,1.635,16
ZKG15,2014-10-21 12:00,21,1.63,1.63,1.63,1.63,18
ZKG15,2014-10-21 13:00,21,1.63,1.63,1.63,1.63,20
ZKG15,2014-10-21 13:30,21,1.642,1.642,1.642,1.642,2
ZKG15,2014-10-22 11:00,22,1.647,1.648,1.646,1.646,16
ZKG15,2014-10-22 11:30,22,1.646,1.646,1.644,1.644,6
ZKG15,2014-10-22 12:00,22,1.64,1.64,1.64,1.64,4
ZKG15,2014-10-22 12:30,22,1.633,1.639,1.633,1.634,8
ZKG15,2014-10-22 21:00,23,1.625,1.625,1.625,1.625,10
ZKG15,2014-10-23 04:00,23,1.625,1.625,1.625,1.625,24
ZKG15,2014-10-23 07:00,23,1.625,1.625,1.625,1.625,6
ZKG15,2014-10-23 08:00,23,1.606,1.606,1.606,1.606,2
ZKG15,2014-10-23 08:30,23,1.622,1.622,1.622,1.622,2
ZKG15,2014-10-23 09:00,23,1.63,1.63,1.63,1.63,4
ZKG15,2014-10-23 11:00,23,1.605,1.605,1.605,1.605,4
ZKG15,2014-10-23 11:30,23,1.599,1.599,1.599,1.599,10
ZKG15,2014-10-23 12:00,23,1.61,1.61,1.61,1.61,8
ZKG15,2014-10-23 12:30,23,1.61,1.61,1.61,1.61,6
ZKG15,2014-10-23 13:00,23,1.602,1.602,1.597,1.6,61
ZKG15,2014-10-23 13:30,23,1.594,1.594,1.591,1.591,22
ZKG15,2014-10-23 14:00,23,1.585,1.59,1.585,1.589,54
ZKG15,2014-10-23 14:30,23,1.59,1.59,1.59,1.59,20
ZKG15,2014-10-24 06:00,24,1.6,1.6,1.6,1.6,2
ZKG15,2014-10-24 08:00,24,1.6,1.6,1.6,1.6,48
ZKG15,2014-10-24 08:30,24,1.58,1.58,1.58,1.58,3
ZKG15,2014-10-24 10:30,24,1.569,1.569,1.569,1.569,1
ZKG15,2014-10-24 11:00,24,1.58,1.58,1.58,1.58,2
ZKG15,2014-10-24 13:00,24,1.575,1.575,1.575,1.575,10
ZKG15,2014-10-27 10:00,27,1.585,1.585,1.585,1.585,10
ZKG15,2014-10-27 10:30,27,1.585,1.59,1.585,1.59,40
ZKG15,2014-10-28 06:30,28,1.61,1.61,1.61,1.61,1
ZKG15,2014-10-28 07:30,28,1.68,1.68,1.68,1.68,2
ZKG15,2014-10-28 10:00,28,1.655,1.655,1.655,1.655,1
ZKG15,2014-10-28 11:00,28,1.646,1.646,1.646,1.646,1
ZKG15,2014-10-28 11:30,28,1.64,1.64,1.64,1.64,5
ZKG15,2014-10-28 12:00,28,1.635,1.637,1.63,1.637,170
ZKG15,2014-10-28 12:30,28,1.64,1.641,1.638,1.64,24
ZKG15,2014-10-28 13:00,28,1.64,1.65,1.64,1.65,7
ZKG15,2014-10-29 09:00,29,1.659,1.659,1.659,1.659,2
ZKG15,2014-10-29 09:30,29,1.682,1.682,1.682,1.682,2
ZKG15,2014-10-29 10:00,29,1.66,1.66,1.66,1.66,1
ZKG15,2014-10-29 11:30,29,1.67,1.67,1.67,1.67,10
ZKG15,2014-10-31 13:00,31,1.667,1.667,1.665,1.665,7
ZKG15,2014-10-31 14:30,31,1.66,1.66,1.66,1.66,15
ZKG15,2014-11-03 12:30,3,1.675,1.675,1.675,1.675,1
ZKG15,2014-11-03 13:00,3,1.679,1.679,1.679,1.679,1
ZKG15,2014-11-04 13:00,4,1.672,1.672,1.672,1.672,1
ZKG15,2014-11-05 09:30,5,1.694,1.695,1.694,1.694,15
ZKG15,2014-11-05 11:30,5,1.7,1.7,1.7,1.7,1
ZKG15,2014-11-05 12:00,5,1.706,1.706,1.706,1.706,4
ZKG15,2014-11-05 12:30,5,1.707,1.71,1.707,1.71,3
ZKG15,2014-11-05 13:00,5,1.73,1.73,1.73,1.73,7
ZKG15,2014-11-06 08:30,6,1.735,1.735,1.735,1.735,1
ZKG15,2014-11-06 09:30,6,1.76,1.76,1.76,1.76,1
ZKG15,2014-11-06 10:00,6,1.77,1.77,1.77,1.77,1
ZKG15,2014-11-06 11:00,6,1.79,1.79,1.785,1.785,37
ZKG15,2014-11-06 11:30,6,1.785,1.785,1.775,1.775,9
ZKG15,2014-11-06 13:00,6,1.76,1.76,1.739,1.757,20
ZKG15,2014-11-06 14:00,6,1.725,1.725,1.725,1.725,6
ZKG15,2014-11-06 14:30,6,1.725,1.725,1.725,1.725,1
ZKG15,2014-11-07 08:00,7,1.71,1.71,1.71,1.71,3
ZKG15,2014-11-07 08:30,7,1.736,1.736,1.736,1.736,1
ZKG15,2014-11-07 09:00,7,1.78,1.78,1.761,1.761,14
ZKG15,2014-11-07 09:30,7,1.737,1.737,1.736,1.736,3
ZKG15,2014-11-07 10:00,7,1.735,1.735,1.735,1.735,1
ZKG15,2014-11-07 11:00,7,1.73,1.73,1.73,1.73,15
ZKG15,2014-11-07 13:00,7,1.721,1.721,1.721,1.721,5
ZKG15,2014-11-10 08:30,10,1.742,1.742,1.742,1.742,7
ZKG15,2014-11-10 09:00,10,1.718,1.718,1.718,1.718,1
ZKG15,2014-11-10 13:00,10,1.742,1.742,1.742,1.742,1
ZKG15,2014-11-10 20:30,11,1.77,1.77,1.77,1.77,1
ZKG15,2014-11-11 06:30,11,1.77,1.77,1.77,1.77,7
ZKG15,2014-11-11 07:00,11,1.77,1.77,1.77,1.77,2
ZKG15,2014-11-11 08:00,11,1.749,1.749,1.735,1.735,7
ZKG15,2014-11-11 09:00,11,1.744,1.744,1.744,1.744,1
ZKG15,2014-11-11 09:30,11,1.739,1.739,1.739,1.739,1
ZKG15,2014-11-11 10:30,11,1.747,1.748,1.747,1.748,2
ZKG15,2014-11-11 11:00,11,1.73,1.73,1.73,1.73,3
ZKG15,2014-11-11 13:00,11,1.735,1.735,1.735,1.735,1
ZKG15,2014-11-11 14:00,11,1.74,1.74,1.74,1.74,8
ZKG15,2014-11-11 14:30,11,1.741,1.741,1.741,1.741,9
ZKG15,2014-11-12 08:30,12,1.754,1.754,1.754,1.754,5
ZKG15,2014-11-12 09:30,12,1.744,1.744,1.744,1.744,3
ZKG15,2014-11-12 10:00,12,1.751,1.755,1.751,1.755,11
ZKG15,2014-11-12 11:30,12,1.74,1.74,1.74,1.74,2
ZKG15,2014-11-12 12:30,12,1.749,1.755,1.749,1.755,19
ZKG15,2014-11-12 13:00,12,1.765,1.778,1.757,1.778,6
ZKG15,2014-11-12 14:00,12,1.785,1.785,1.785,1.785,1
ZKG15,2014-11-13 08:00,13,1.77,1.77,1.77,1.77,1
ZKG15,2014-11-13 08:30,13,1.782,1.782,1.771,1.771,8
ZKG15,2014-11-13 10:00,13,1.752,1.779,1.752,1.779,4
ZKG15,2014-11-13 11:30,13,1.78,1.78,1.78,1.78,6
ZKG15,2014-11-13 12:30,13,1.77,1.77,1.77,1.77,2
ZKG15,2014-11-13 13:00,13,1.775,1.775,1.775,1.775,1
ZKG15,2014-11-14 06:00,14,1.774,1.774,1.774,1.774,5
ZKG15,2014-11-14 08:30,14,1.765,1.765,1.765,1.765,1
ZKG15,2014-11-14 09:00,14,1.758,1.758,1.758,1.758,1
ZKG15,2014-11-14 10:00,14,1.774,1.775,1.774,1.775,2
ZKG15,2014-11-14 11:00,14,1.775,1.784,1.775,1.784,21
ZKG15,2014-11-17 08:00,17,1.77,1.77,1.77,1.77,2
ZKG15,2014-11-17 09:00,17,1.759,1.759,1.759,1.759,5
ZKG15,2014-11-17 10:30,17,1.771,1.771,1.771,1.771,5
ZKG15,2014-11-17 11:00,17,1.772,1.772,1.772,1.772,1
ZKG15,2014-11-17 12:00,17,1.772,1.772,1.772,1.772,8
ZKG15,2014-11-17 13:00,17,1.78,1.78,1.776,1.776,16
ZKG15,2014-11-17 14:30,17,1.775,1.775,1.775,1.775,5
ZKG15,2014-11-17 15:00,17,1.775,1.779,1.775,1.779,6
ZKG15,2014-11-18 09:30,18,1.759,1.759,1.759,1.759,2
ZKG15,2014-11-18 11:30,18,1.75,1.75,1.75,1.75,1
ZKG15,2014-11-18 16:00,18,1.765,1.765,1.765,1.765,8
ZKG15,2014-11-19 08:30,19,1.752,1.752,1.752,1.752,1
ZKG15,2014-11-19 09:30,19,1.746,1.746,1.74,1.74,10
ZKG15,2014-11-19 10:00,19,1.7,1.7,1.7,1.7,5
ZKG15,2014-11-19 10:30,19,1.705,1.705,1.7,1.7,8
ZKG15,2014-11-19 11:00,19,1.696,1.696,1.686,1.695,15
ZKG15,2014-11-19 11:30,19,1.695,1.695,1.695,1.695,20
ZKG15,2014-11-19 12:00,19,1.689,1.689,1.686,1.686,9
ZKG15,2014-11-19 12:30,19,1.686,1.686,1.686,1.686,8
ZKG15,2014-11-19 13:00,19,1.664,1.665,1.663,1.663,12
ZKG15,2014-11-19 13:30,19,1.663,1.663,1.658,1.658,10
ZKG15,2014-11-19 18:30,20,1.687,1.687,1.687,1.687,2
ZKG15,2014-11-20 07:30,20,1.682,1.682,1.682,1.682,6
ZKG15,2014-11-20 08:00,20,1.682,1.685,1.681,1.685,47
ZKG15,2014-11-20 08:30,20,1.685,1.695,1.678,1.695,9
ZKG15,2014-11-20 09:00,20,1.69,1.691,1.683,1.683,15
ZKG15,2014-11-20 09:30,20,1.697,1.7,1.694,1.694,25
ZKG15,2014-11-20 10:30,20,1.683,1.683,1.683,1.683,2
ZKG15,2014-11-20 11:00,20,1.685,1.685,1.685,1.685,1
ZKG15,2014-11-20 12:00,20,1.693,1.693,1.693,1.693,1
ZKG15,2014-11-20 13:00,20,1.688,1.688,1.688,1.688,1
ZKG15,2014-11-20 13:30,20,1.688,1.688,1.688,1.688,1
ZKG15,2014-11-20 14:00,20,1.694,1.7,1.694,1.7,14
ZKG15,2014-11-21 08:00,21,1.719,1.721,1.719,1.721,2
ZKG15,2014-11-21 09:30,21,1.727,1.727,1.723,1.723,10
ZKG15,2014-11-21 10:30,21,1.73,1.73,1.73,1.73,7
ZKG15,2014-11-21 11:00,21,1.738,1.74,1.738,1.74,2
ZKG15,2014-11-21 11:30,21,1.74,1.744,1.74,1.744,4
ZKG15,2014-11-21 12:00,21,1.75,1.75,1.75,1.75,1
ZKG15,2014-11-21 12:30,21,1.75,1.75,1.75,1.75,1
ZKG15,2014-11-21 13:00,21,1.76,1.76,1.76,1.76,1
ZKG15,2014-11-21 13:30,21,1.76,1.76,1.76,1.76,2
ZKG15,2014-11-21 14:00,21,1.76,1.76,1.76,1.76,2
ZKG15,2014-11-23 19:00,24,1.754,1.754,1.754,1.754,1
ZKG15,2014-11-24 12:30,24,1.755,1.755,1.751,1.751,12
ZKG15,2014-11-24 13:00,24,1.754,1.754,1.754,1.754,1
ZKG15,2014-11-25 09:00,25,1.755,1.755,1.755,1.755,3
ZKG15,2014-11-25 10:30,25,1.737,1.737,1.737,1.737,1
ZKG15,2014-11-25 13:00,25,1.713,1.73,1.713,1.73,4
ZKG15,2014-11-26 09:30,26,1.69,1.69,1.68,1.68,15
ZKG15,2014-11-26 10:00,26,1.683,1.683,1.683,1.683,2
ZKG15,2014-11-26 11:00,26,1.706,1.706,1.706,1.706,8
ZKG15,2014-11-26 11:30,26,1.72,1.72,1.72,1.72,3
ZKG15,2014-11-26 12:00,26,1.725,1.725,1.725,1.725,3
ZKG15,2014-11-26 13:00,26,1.737,1.737,1.723,1.723,3
ZKG15,2014-11-28 08:30,28,1.707,1.707,1.707,1.707,1
ZKG15,2014-11-28 11:00,28,1.684,1.684,1.684,1.684,1
ZKG15,2014-11-28 11:30,28,1.679,1.679,1.674,1.674,8
ZKG15,2014-11-28 12:00,28,1.67,1.674,1.67,1.674,2
ZKG15,2014-12-01 08:30,1,1.709,1.71,1.709,1.71,2
ZKG15,2014-12-01 09:30,1,1.668,1.668,1.625,1.625,24
ZKG15,2014-12-01 11:00,1,1.651,1.651,1.651,1.651,10
ZKG15,2014-12-01 11:30,1,1.66,1.66,1.652,1.652,3
ZKG15,2014-12-01 12:30,1,1.66,1.67,1.66,1.67,15
ZKG15,2014-12-01 13:00,1,1.661,1.661,1.661,1.661,1
ZKG15,2014-12-01 13:30,1,1.667,1.667,1.666,1.666,6
ZKG15,2014-12-01 15:00,1,1.656,1.656,1.656,1.656,1
ZKG15,2014-12-01 15:30,1,1.66,1.66,1.66,1.66,2
ZKG15,2014-12-02 08:30,2,1.62,1.62,1.62,1.62,1
ZKG15,2014-12-02 11:00,2,1.602,1.602,1.602,1.602,1
ZKG15,2014-12-02 11:30,2,1.612,1.612,1.612,1.612,2
ZKG15,2014-12-02 12:00,2,1.602,1.602,1.602,1.602,1
ZKG15,2014-12-02 13:00,2,1.602,1.602,1.602,1.602,4
ZKG15,2014-12-02 14:00,2,1.6,1.605,1.6,1.6,13
ZKG15,2014-12-02 15:30,2,1.602,1.602,1.602,1.602,2
ZKG15,2014-12-03 10:30,3,1.643,1.643,1.643,1.643,5
ZKG15,2014-12-03 11:00,3,1.64,1.645,1.64,1.645,24
ZKG15,2014-12-03 13:00,3,1.68,1.689,1.674,1.674,5
ZKG15,2014-12-03 14:30,3,1.659,1.659,1.646,1.646,15
ZKG15,2014-12-03 15:00,3,1.641,1.641,1.641,1.641,5
ZKG15,2014-12-04 09:00,4,1.667,1.677,1.667,1.677,4
ZKG15,2014-12-04 09:30,4,1.698,1.698,1.698,1.698,5
ZKG15,2014-12-04 10:30,4,1.705,1.705,1.691,1.691,12
ZKG15,2014-12-04 11:00,4,1.691,1.691,1.691,1.691,1
ZKG15,2014-12-04 11:30,4,1.7,1.7,1.7,1.7,1
ZKG15,2014-12-04 12:30,4,1.685,1.685,1.685,1.685,2
ZKG15,2014-12-04 13:00,4,1.686,1.695,1.683,1.683,5
ZKG15,2014-12-04 15:00,4,1.691,1.692,1.691,1.692,2
ZKG15,2014-12-05 08:30,5,1.687,1.687,1.687,1.687,1
ZKG15,2014-12-05 11:00,5,1.67,1.67,1.649,1.649,8
ZKG15,2014-12-05 12:00,5,1.646,1.646,1.646,1.646,2
ZKG15,2014-12-05 13:00,5,1.653,1.653,1.653,1.653,1
ZKG15,2014-12-08 08:00,8,1.642,1.642,1.642,1.642,1
ZKG15,2014-12-08 08:30,8,1.65,1.65,1.65,1.65,1
ZKG15,2014-12-08 10:00,8,1.667,1.667,1.667,1.667,1
ZKG15,2014-12-08 11:00,8,1.659,1.659,1.635,1.65,11
ZKG15,2014-12-08 11:30,8,1.64,1.64,1.64,1.64,2
ZKG15,2014-12-08 13:00,8,1.64,1.645,1.637,1.641,37
ZKG15,2014-12-08 14:30,8,1.645,1.645,1.645,1.645,1
ZKG15,2014-12-09 09:00,9,1.619,1.619,1.619,1.619,6
ZKG15,2014-12-09 09:30,9,1.624,1.624,1.624,1.624,1
ZKG15,2014-12-09 10:00,9,1.63,1.63,1.628,1.628,4
ZKG15,2014-12-09 11:00,9,1.627,1.627,1.625,1.625,3
ZKG15,2014-12-09 11:30,9,1.63,1.63,1.63,1.63,6
ZKG15,2014-12-09 12:30,9,1.635,1.635,1.629,1.629,11
ZKG15,2014-12-09 13:00,9,1.64,1.64,1.633,1.635,14
ZKG15,2014-12-09 13:30,9,1.631,1.64,1.631,1.64,7
ZKG15,2014-12-09 14:00,9,1.64,1.64,1.64,1.64,6
ZKG15,2014-12-09 15:00,9,1.64,1.64,1.64,1.64,7
ZKG15,2014-12-10 08:30,10,1.635,1.635,1.63,1.63,19
ZKG15,2014-12-10 09:30,10,1.615,1.615,1.568,1.6,71
ZKG15,2014-12-10 10:00,10,1.598,1.598,1.59,1.59,44
ZKG15,2014-12-10 10:30,10,1.582,1.584,1.582,1.584,14
ZKG15,2014-12-10 11:00,10,1.59,1.592,1.582,1.582,40
ZKG15,2014-12-10 11:30,10,1.589,1.605,1.589,1.605,3
ZKG15,2014-12-10 12:00,10,1.609,1.611,1.609,1.611,19
ZKG15,2014-12-10 12:30,10,1.602,1.602,1.595,1.595,18
ZKG15,2014-12-10 13:00,10,1.594,1.594,1.594,1.594,10
ZKG15,2014-12-10 14:30,10,1.606,1.606,1.606,1.606,8
ZKG15,2014-12-11 08:00,11,1.635,1.637,1.635,1.637,8
ZKG15,2014-12-11 09:00,11,1.639,1.652,1.637,1.65,61
ZKG15,2014-12-11 09:30,11,1.655,1.656,1.655,1.656,5
ZKG15,2014-12-11 10:00,11,1.637,1.637,1.635,1.635,19
ZKG15,2014-12-11 10:30,11,1.635,1.635,1.63,1.63,65
ZKG15,2014-12-11 11:00,11,1.628,1.628,1.605,1.605,7
ZKG15,2014-12-11 12:00,11,1.625,1.625,1.625,1.625,2
ZKG15,2014-12-11 12:30,11,1.635,1.635,1.628,1.628,6
ZKG15,2014-12-11 13:00,11,1.639,1.645,1.637,1.645,29
ZKG15,2014-12-11 14:30,11,1.634,1.634,1.63,1.63,12
ZKG15,2014-12-11 15:00,11,1.63,1.63,1.617,1.617,17
ZKG15,2014-12-11 16:00,11,1.615,1.615,1.615,1.615,5
ZKG15,2014-12-12 08:30,12,1.633,1.639,1.633,1.639,11
ZKG15,2014-12-12 09:00,12,1.634,1.635,1.634,1.634,11
ZKG15,2014-12-12 09:30,12,1.633,1.633,1.613,1.62,33
ZKG15,2014-12-12 10:00,12,1.628,1.63,1.625,1.625,39
ZKG15,2014-12-12 10:30,12,1.624,1.624,1.624,1.624,1
ZKG15,2014-12-12 12:00,12,1.629,1.629,1.629,1.629,1
ZKG15,2014-12-12 12:30,12,1.629,1.638,1.629,1.638,22
ZKG15,2014-12-12 13:00,12,1.629,1.633,1.624,1.633,13
ZKG15,2014-12-12 13:30,12,1.611,1.611,1.611,1.611,1
ZKG15,2014-12-12 14:00,12,1.61,1.61,1.6,1.6,22
ZKG15,2014-12-12 14:30,12,1.61,1.61,1.61,1.61,5
ZKG15,2014-12-15 08:00,15,1.6,1.6,1.595,1.595,30
ZKG15,2014-12-15 08:30,15,1.595,1.595,1.589,1.589,37
ZKG15,2014-12-15 09:00,15,1.585,1.585,1.585,1.585,15
ZKG15,2014-12-15 09:30,15,1.586,1.586,1.57,1.583,27
ZKG15,2014-12-15 10:30,15,1.585,1.591,1.584,1.584,18
ZKG15,2014-12-15 11:00,15,1.58,1.58,1.58,1.58,10
ZKG15,2014-12-15 12:00,15,1.591,1.591,1.591,1.591,1
ZKG15,2014-12-15 12:30,15,1.59,1.595,1.59,1.595,4
ZKG15,2014-12-15 13:00,15,1.594,1.594,1.594,1.594,3
ZKG15,2014-12-15 13:30,15,1.588,1.588,1.588,1.588,6
ZKG15,2014-12-15 14:00,15,1.582,1.582,1.582,1.582,7
ZKG15,2014-12-15 15:30,15,1.57,1.57,1.57,1.57,5
ZKG15,2014-12-16 06:30,16,1.554,1.554,1.554,1.554,1
ZKG15,2014-12-16 07:30,16,1.547,1.547,1.547,1.547,7
ZKG15,2014-12-16 08:00,16,1.54,1.54,1.54,1.54,4
ZKG15,2014-12-16 08:30,16,1.548,1.551,1.547,1.551,14
ZKG15,2014-12-16 09:00,16,1.554,1.56,1.554,1.555,19
ZKG15,2014-12-16 10:00,16,1.545,1.554,1.545,1.554,37
ZKG15,2014-12-16 11:30,16,1.55,1.55,1.544,1.544,7
ZKG15,2014-12-16 13:00,16,1.542,1.542,1.529,1.529,38
ZKG15,2014-12-16 15:30,16,1.537,1.537,1.537,1.537,11
ZKG15,2014-12-17 07:30,17,1.482,1.482,1.481,1.481,5
ZKG15,2014-12-17 08:30,17,1.509,1.509,1.509,1.509,10
ZKG15,2014-12-17 09:00,17,1.516,1.517,1.51,1.517,5
ZKG15,2014-12-17 09:30,17,1.538,1.568,1.538,1.568,34
ZKG15,2014-12-17 10:00,17,1.565,1.565,1.565,1.565,1
ZKG15,2014-12-17 10:30,17,1.54,1.54,1.54,1.54,1
ZKG15,2014-12-17 11:00,17,1.55,1.565,1.55,1.557,33
ZKG15,2014-12-17 12:30,17,1.56,1.562,1.56,1.562,6
ZKG15,2014-12-17 13:00,17,1.56,1.567,1.552,1.567,32
ZKG15,2014-12-17 13:30,17,1.545,1.545,1.545,1.545,1
ZKG15,2014-12-17 14:00,17,1.555,1.555,1.555,1.555,5
ZKG15,2014-12-17 14:30,17,1.545,1.545,1.545,1.545,13
ZKG15,2014-12-17 16:00,17,1.525,1.525,1.525,1.525,1
ZKG15,2014-12-18 03:30,18,1.556,1.556,1.556,1.556,1
ZKG15,2014-12-18 05:30,18,1.541,1.541,1.541,1.541,4
ZKG15,2014-12-18 07:30,18,1.555,1.555,1.555,1.555,4
ZKG15,2014-12-18 08:00,18,1.55,1.55,1.549,1.549,5
ZKG15,2014-12-18 08:30,18,1.557,1.56,1.557,1.56,5
ZKG15,2014-12-18 09:30,18,1.577,1.58,1.577,1.58,11
ZKG15,2014-12-18 10:00,18,1.586,1.595,1.575,1.575,21
ZKG15,2014-12-18 10:30,18,1.583,1.583,1.575,1.582,5
ZKG15,2014-12-18 11:00,18,1.576,1.576,1.576,1.576,1
ZKG15,2014-12-18 13:00,18,1.583,1.588,1.582,1.582,43
ZKG15,2014-12-18 14:30,18,1.576,1.576,1.576,1.576,8
ZKG15,2014-12-18 15:30,18,1.575,1.575,1.575,1.575,5
ZKG15,2014-12-19 08:30,19,1.564,1.564,1.564,1.564,2
ZKG15,2014-12-19 09:00,19,1.58,1.58,1.58,1.58,3
ZKG15,2014-12-19 09:30,19,1.575,1.575,1.573,1.573,5
ZKG15,2014-12-19 10:30,19,1.56,1.56,1.56,1.56,25
ZKG15,2014-12-19 11:00,19,1.572,1.572,1.572,1.572,1
ZKG15,2014-12-19 13:00,19,1.58,1.58,1.575,1.575,31
ZKG15,2014-12-19 15:00,19,1.575,1.581,1.57,1.57,5
ZKG15,2014-12-22 08:30,22,1.576,1.578,1.563,1.563,9
ZKG15,2014-12-22 09:00,22,1.577,1.578,1.575,1.575,20
ZKG15,2014-12-22 09:30,22,1.567,1.567,1.567,1.567,3
ZKG15,2014-12-22 10:00,22,1.572,1.572,1.57,1.57,37
ZKG15,2014-12-22 10:30,22,1.568,1.568,1.561,1.565,46
ZKG15,2014-12-22 12:00,22,1.566,1.566,1.566,1.566,1
ZKG15,2014-12-22 12:30,22,1.565,1.57,1.565,1.568,25
ZKG15,2014-12-22 13:00,22,1.568,1.578,1.568,1.575,54
ZKG15,2014-12-22 13:30,22,1.58,1.58,1.58,1.58,2
ZKG15,2014-12-23 09:00,23,1.585,1.585,1.585,1.585,5
ZKG15,2014-12-23 09:30,23,1.589,1.589,1.584,1.584,9
ZKG15,2014-12-23 10:00,23,1.592,1.593,1.592,1.593,4
ZKG15,2014-12-23 10:30,23,1.593,1.593,1.593,1.593,2
ZKG15,2014-12-23 11:00,23,1.595,1.595,1.595,1.595,1
ZKG15,2014-12-23 11:30,23,1.594,1.594,1.575,1.575,15
ZKG15,2014-12-23 12:00,23,1.57,1.57,1.569,1.569,15
ZKG15,2014-12-23 13:00,23,1.571,1.571,1.563,1.563,26
ZKG15,2014-12-23 13:30,23,1.572,1.572,1.571,1.571,5
ZKG15,2014-12-23 14:30,23,1.575,1.589,1.575,1.589,13
ZKG15,2014-12-24 10:00,24,1.581,1.596,1.581,1.596,4
ZKG15,2014-12-24 10:30,24,1.582,1.583,1.582,1.583,9
ZKG15,2014-12-24 11:30,24,1.589,1.589,1.575,1.575,13
ZKG15,2014-12-24 12:30,24,1.58,1.58,1.58,1.58,7
ZKG15,2014-12-26 08:30,26,1.565,1.565,1.565,1.565,1
ZKG15,2014-12-26 09:00,26,1.577,1.584,1.577,1.584,27
ZKG15,2014-12-26 09:30,26,1.58,1.58,1.577,1.577,7
ZKG15,2014-12-26 10:00,26,1.581,1.581,1.581,1.581,1
ZKG15,2014-12-26 10:30,26,1.586,1.587,1.586,1.587,5
ZKG15,2014-12-26 11:00,26,1.588,1.588,1.588,1.588,6
ZKG15,2014-12-26 11:30,26,1.592,1.592,1.592,1.592,6
ZKG15,2014-12-26 13:00,26,1.59,1.6,1.59,1.599,33
ZKG15,2014-12-28 20:00,29,1.589,1.589,1.589,1.589,5
ZKG15,2014-12-28 20:30,29,1.589,1.589,1.589,1.589,5
ZKG15,2014-12-28 21:00,29,1.582,1.589,1.582,1.589,7
ZKG15,2014-12-28 21:30,29,1.589,1.589,1.589,1.589,8
ZKG15,2014-12-29 03:00,29,1.593,1.593,1.593,1.593,5
ZKG15,2014-12-29 03:30,29,1.593,1.593,1.592,1.592,11
ZKG15,2014-12-29 05:00,29,1.589,1.589,1.589,1.589,1
ZKG15,2014-12-29 08:00,29,1.6,1.6,1.6,1.6,11
ZKG15,2014-12-29 08:30,29,1.605,1.61,1.605,1.61,12
ZKG15,2014-12-29 09:00,29,1.614,1.625,1.611,1.613,27
ZKG15,2014-12-29 09:30,29,1.611,1.617,1.609,1.617,25
ZKG15,2014-12-29 10:00,29,1.608,1.611,1.608,1.611,7
ZKG15,2014-12-29 10:30,29,1.611,1.611,1.606,1.606,13
ZKG15,2014-12-29 11:00,29,1.608,1.609,1.604,1.604,4
ZKG15,2014-12-29 11:30,29,1.601,1.601,1.601,1.601,5
ZKG15,2014-12-29 12:00,29,1.606,1.606,1.6,1.6,10
ZKG15,2014-12-29 12:30,29,1.602,1.602,1.602,1.602,3
ZKG15,2014-12-29 13:00,29,1.607,1.609,1.604,1.604,16
ZKG15,2014-12-29 13:30,29,1.601,1.601,1.601,1.601,6
ZKG15,2014-12-29 14:00,29,1.601,1.601,1.601,1.601,35
ZKG15,2014-12-30 02:00,30,1.601,1.601,1.601,1.601,1
ZKG15,2014-12-30 08:00,30,1.6,1.6,1.596,1.596,11
ZKG15,2014-12-30 08:30,30,1.599,1.599,1.599,1.599,6
ZKG15,2014-12-30 09:00,30,1.599,1.6,1.588,1.588,16
ZKG15,2014-12-30 09:30,30,1.599,1.599,1.599,1.599,1
ZKG15,2014-12-30 10:30,30,1.593,1.594,1.585,1.585,19
ZKG15,2014-12-30 11:00,30,1.583,1.583,1.582,1.582,15
ZKG15,2014-12-30 11:30,30,1.583,1.583,1.583,1.583,5
ZKG15,2014-12-30 12:00,30,1.585,1.585,1.581,1.585,22
ZKG15,2014-12-30 12:30,30,1.575,1.58,1.57,1.57,28
ZKG15,2014-12-30 13:00,30,1.574,1.575,1.57,1.571,19
ZKG15,2014-12-30 13:30,30,1.58,1.58,1.58,1.58,6
ZKG15,2014-12-30 14:00,30,1.581,1.581,1.58,1.58,18
ZKG15,2014-12-31 06:30,31,1.581,1.581,1.581,1.581,1
ZKG15,2014-12-31 08:30,31,1.563,1.563,1.563,1.563,1
ZKG15,2014-12-31 09:00,31,1.576,1.585,1.575,1.585,18
ZKG15,2014-12-31 09:30,31,1.575,1.575,1.571,1.571,4
ZKG15,2014-12-31 10:00,31,1.572,1.577,1.572,1.577,3
ZKG15,2014-12-31 10:30,31,1.575,1.575,1.575,1.575,4
ZKG15,2014-12-31 11:00,31,1.575,1.575,1.57,1.57,10
ZKG15,2014-12-31 11:30,31,1.57,1.57,1.565,1.565,10
ZKG15,2014-12-31 12:00,31,1.565,1.565,1.565,1.565,17
ZKG15,2014-12-31 12:30,31,1.565,1.565,1.56,1.56,14
ZKG15,2014-12-31 13:00,31,1.56,1.569,1.555,1.564,22
ZKG15,2015-01-02 09:00,2,1.552,1.552,1.551,1.552,11
ZKG15,2015-01-02 09:30,2,1.555,1.555,1.551,1.551,11
ZKG15,2015-01-02 10:00,2,1.551,1.551,1.551,1.551,8
ZKG15,2015-01-02 10:30,2,1.555,1.555,1.555,1.555,10
ZKG15,2015-01-02 11:00,2,1.555,1.555,1.551,1.554,3
ZKG15,2015-01-02 11:30,2,1.555,1.555,1.554,1.555,11
ZKG15,2015-01-02 12:00,2,1.555,1.555,1.554,1.555,16
ZKG15,2015-01-02 12:30,2,1.561,1.576,1.561,1.576,25
ZKG15,2015-01-02 13:00,2,1.573,1.583,1.573,1.583,28
ZKG15,2015-01-02 14:30,2,1.575,1.575,1.575,1.575,5
ZKG15,2015-01-05 09:00,5,1.587,1.6,1.587,1.592,15
ZKG15,2015-01-05 10:00,5,1.59,1.59,1.585,1.585,24
ZKG15,2015-01-05 10:30,5,1.582,1.582,1.571,1.571,21
ZKG15,2015-01-05 11:00,5,1.572,1.572,1.572,1.572,12
ZKG15,2015-01-05 11:30,5,1.572,1.572,1.572,1.572,1
ZKG15,2015-01-05 12:00,5,1.573,1.573,1.57,1.57,14
ZKG15,2015-01-05 12:30,5,1.57,1.572,1.57,1.572,13
ZKG15,2015-01-05 13:00,5,1.574,1.575,1.569,1.569,30
ZKG15,2015-01-05 13:30,5,1.568,1.568,1.565,1.565,25
ZKG15,2015-01-05 14:00,5,1.566,1.566,1.561,1.561,22
ZKG15,2015-01-05 14:30,5,1.56,1.565,1.56,1.565,8
ZKG15,2015-01-05 19:00,6,1.566,1.566,1.566,1.566,4
ZKG15,2015-01-06 02:00,6,1.566,1.566,1.556,1.556,18
ZKG15,2015-01-06 08:30,6,1.531,1.535,1.511,1.525,199
ZKG15,2015-01-06 09:00,6,1.52,1.52,1.515,1.517,39
ZKG15,2015-01-06 09:30,6,1.517,1.519,1.505,1.505,36
ZKG15,2015-01-06 10:00,6,1.495,1.495,1.485,1.494,43
ZKG15,2015-01-06 10:30,6,1.493,1.493,1.485,1.493,26
ZKG15,2015-01-06 11:00,6,1.494,1.494,1.49,1.49,17
ZKG15,2015-01-06 11:30,6,1.492,1.492,1.482,1.482,9
ZKG15,2015-01-06 12:00,6,1.481,1.491,1.481,1.485,37
ZKG15,2015-01-06 12:30,6,1.481,1.487,1.481,1.487,19
ZKG15,2015-01-06 13:00,6,1.492,1.494,1.491,1.493,40
ZKG15,2015-01-06 13:30,6,1.488,1.492,1.488,1.492,18
ZKG15,2015-01-06 14:00,6,1.485,1.485,1.485,1.485,11
ZKG15,2015-01-06 14:30,6,1.489,1.492,1.489,1.492,12
ZKG15,2015-01-06 15:00,6,1.492,1.492,1.492,1.492,16
ZKG15,2015-01-06 15:30,6,1.487,1.487,1.487,1.487,7
ZKG15,2015-01-06 16:00,6,1.484,1.485,1.484,1.485,14
ZKG15,2015-01-06 17:30,7,1.455,1.455,1.455,1.455,1
ZKG15,2015-01-06 20:00,7,1.475,1.475,1.475,1.475,3
ZKG15,2015-01-07 01:30,7,1.463,1.463,1.463,1.463,1
ZKG15,2015-01-07 08:00,7,1.471,1.471,1.471,1.471,5
ZKG15,2015-01-07 08:30,7,1.47,1.479,1.47,1.475,34
ZKG15,2015-01-07 09:00,7,1.475,1.475,1.475,1.475,44
ZKG15,2015-01-07 09:30,7,1.471,1.471,1.46,1.46,32
ZKG15,2015-01-07 10:00,7,1.461,1.471,1.461,1.471,10
ZKG15,2015-01-07 11:00,7,1.469,1.476,1.467,1.476,18
ZKG15,2015-01-07 11:30,7,1.477,1.477,1.472,1.475,27
ZKG15,2015-01-07 12:00,7,1.474,1.477,1.468,1.468,17
ZKG15,2015-01-07 13:00,7,1.467,1.474,1.467,1.469,24
ZKG15,2015-01-07 13:30,7,1.47,1.47,1.46,1.461,16
ZKG15,2015-01-07 14:00,7,1.469,1.47,1.469,1.47,2
ZKG15,2015-01-08 08:00,8,1.457,1.457,1.456,1.457,16
ZKG15,2015-01-08 08:30,8,1.457,1.457,1.45,1.45,35
ZKG15,2015-01-08 09:00,8,1.452,1.456,1.452,1.456,18
ZKG15,2015-01-08 09:30,8,1.454,1.466,1.452,1.46,56
ZKG15,2015-01-08 10:00,8,1.456,1.459,1.456,1.459,6
ZKG15,2015-01-08 11:00,8,1.454,1.454,1.454,1.454,1
ZKG15,2015-01-08 11:30,8,1.458,1.458,1.458,1.458,2
ZKG15,2015-01-08 12:00,8,1.459,1.461,1.458,1.458,12
ZKG15,2015-01-08 13:00,8,1.462,1.465,1.461,1.462,49
ZKG15,2015-01-09 08:00,9,1.471,1.482,1.471,1.482,5
ZKG15,2015-01-09 09:00,9,1.473,1.478,1.473,1.473,15
ZKG15,2015-01-09 09:30,9,1.477,1.48,1.477,1.48,8
ZKG15,2015-01-09 10:00,9,1.471,1.475,1.465,1.466,26
ZKG15,2015-01-09 10:30,9,1.47,1.47,1.468,1.468,56
ZKG15,2015-01-09 11:00,9,1.47,1.475,1.47,1.475,35
ZKG15,2015-01-09 12:00,9,1.472,1.472,1.472,1.472,15
ZKG15,2015-01-09 12:30,9,1.476,1.477,1.476,1.477,5
ZKG15,2015-01-09 13:00,9,1.474,1.476,1.473,1.476,31
ZKG15,2015-01-09 13:30,9,1.476,1.481,1.476,1.48,27
ZKG15,2015-01-09 14:00,9,1.48,1.48,1.48,1.48,1
ZKG15,2015-01-09 14:30,9,1.48,1.48,1.48,1.48,10
ZKG15,2015-01-12 06:00,12,1.489,1.489,1.489,1.489,1
ZKG15,2015-01-12 08:30,12,1.461,1.461,1.46,1.46,5
ZKG15,2015-01-12 09:00,12,1.462,1.462,1.462,1.462,2
ZKG15,2015-01-12 09:30,12,1.461,1.461,1.461,1.461,1
ZKG15,2015-01-12 10:00,12,1.469,1.471,1.469,1.471,13
ZKG15,2015-01-12 10:30,12,1.469,1.471,1.469,1.471,17
ZKG15,2015-01-12 11:00,12,1.474,1.499,1.468,1.471,45
ZKG15,2015-01-12 11:30,12,1.471,1.471,1.465,1.465,38
ZKG15,2015-01-12 12:00,12,1.467,1.467,1.467,1.467,1
ZKG15,2015-01-12 12:30,12,1.462,1.462,1.461,1.461,5
ZKG15,2015-01-12 13:00,12,1.46,1.461,1.453,1.455,47
ZKG15,2015-01-12 13:30,12,1.457,1.457,1.453,1.453,16
ZKG15,2015-01-12 14:00,12,1.451,1.451,1.447,1.447,2
ZKG15,2015-01-13 08:30,13,1.449,1.449,1.43,1.431,26
ZKG15,2015-01-13 09:00,13,1.431,1.44,1.43,1.439,16
ZKG15,2015-01-13 09:30,13,1.437,1.443,1.435,1.443,6
ZKG15,2015-01-13 10:00,13,1.43,1.43,1.423,1.424,17
ZKG15,2015-01-13 10:30,13,1.428,1.431,1.42,1.42,16
ZKG15,2015-01-13 11:00,13,1.423,1.426,1.412,1.412,12
ZKG15,2015-01-13 11:30,13,1.415,1.415,1.415,1.415,1
ZKG15,2015-01-13 12:00,13,1.418,1.419,1.405,1.41,69
ZKG15,2015-01-13 12:30,13,1.405,1.405,1.394,1.404,28
ZKG15,2015-01-13 13:00,13,1.407,1.413,1.407,1.411,55
ZKG15,2015-01-13 13:30,13,1.408,1.408,1.406,1.406,5
ZKG15,2015-01-13 14:00,13,1.412,1.412,1.412,1.412,1
ZKG15,2015-01-14 07:30,14,1.393,1.4,1.393,1.4,10
ZKG15,2015-01-14 08:30,14,1.39,1.395,1.389,1.392,11
ZKG15,2015-01-14 09:00,14,1.391,1.399,1.388,1.397,40
ZKG15,2015-01-14 09:30,14,1.386,1.386,1.292,1.322,226
ZKG15,2015-01-14 10:00,14,1.327,1.327,1.324,1.325,33
ZKG15,2015-01-14 10:30,14,1.327,1.334,1.321,1.334,15
ZKG15,2015-01-14 11:00,14,1.339,1.35,1.318,1.325,46
ZKG15,2015-01-14 11:30,14,1.322,1.328,1.32,1.322,13
ZKG15,2015-01-14 12:00,14,1.325,1.327,1.325,1.327,2
ZKG15,2015-01-14 12:30,14,1.33,1.33,1.325,1.327,12
ZKG15,2015-01-14 13:00,14,1.322,1.338,1.322,1.338,58
ZKG15,2015-01-14 13:30,14,1.349,1.349,1.349,1.349,3
ZKG15,2015-01-15 06:00,15,1.35,1.35,1.35,1.35,1
ZKG15,2015-01-15 06:30,15,1.331,1.331,1.331,1.331,1
ZKG15,2015-01-15 07:30,15,1.35,1.37,1.347,1.37,15
ZKG15,2015-01-15 08:00,15,1.377,1.377,1.351,1.351,2
ZKG15,2015-01-15 08:30,15,1.353,1.353,1.33,1.331,26
ZKG15,2015-01-15 09:00,15,1.321,1.339,1.32,1.339,27
ZKG15,2015-01-15 09:30,15,1.322,1.325,1.32,1.325,4
ZKG15,2015-01-15 10:00,15,1.32,1.32,1.31,1.31,40
ZKG15,2015-01-15 10:30,15,1.309,1.309,1.294,1.294,23
ZKG15,2015-01-15 11:00,15,1.309,1.314,1.306,1.306,15
ZKG15,2015-01-15 11:30,15,1.304,1.304,1.304,1.304,1
ZKG15,2015-01-15 12:00,15,1.304,1.305,1.297,1.297,20
ZKG15,2015-01-15 12:30,15,1.294,1.301,1.293,1.295,49
ZKG15,2015-01-15 13:00,15,1.3,1.31,1.295,1.302,62
ZKG15,2015-01-16 08:00,16,1.302,1.302,1.302,1.302,2
ZKG15,2015-01-16 08:30,16,1.313,1.32,1.302,1.32,18
ZKG15,2015-01-16 09:00,16,1.326,1.326,1.316,1.319,24
ZKG15,2015-01-16 09:30,16,1.325,1.325,1.325,1.325,5
ZKG15,2015-01-16 10:30,16,1.335,1.335,1.335,1.335,3
ZKG15,2015-01-16 11:00,16,1.335,1.338,1.335,1.338,3
ZKG15,2015-01-16 11:30,16,1.325,1.33,1.325,1.33,27
ZKG15,2015-01-16 12:00,16,1.335,1.335,1.335,1.335,6
ZKG15,2015-01-16 12:30,16,1.345,1.345,1.345,1.345,6
ZKG15,2015-01-16 13:00,16,1.347,1.354,1.345,1.345,44
ZKG15,2015-01-20 08:00,20,1.336,1.336,1.336,1.336,2
ZKG15,2015-01-20 08:30,20,1.339,1.345,1.335,1.342,32
ZKG15,2015-01-20 09:00,20,1.336,1.341,1.327,1.341,37
ZKG15,2015-01-20 09:30,20,1.34,1.344,1.34,1.34,11
ZKG15,2015-01-20 10:00,20,1.34,1.349,1.34,1.349,6
ZKG15,2015-01-20 10:30,20,1.357,1.359,1.357,1.359,26
ZKG15,2015-01-20 11:00,20,1.364,1.37,1.364,1.37,17
ZKG15,2015-01-20 11:30,20,1.37,1.37,1.37,1.37,26
ZKG15,2015-01-20 12:00,20,1.376,1.391,1.376,1.391,11
ZKG15,2015-01-20 12:30,20,1.385,1.385,1.385,1.385,1
ZKG15,2015-01-20 13:00,20,1.386,1.39,1.386,1.39,36
ZKG15,2015-01-20 13:30,20,1.388,1.388,1.388,1.388,2
ZKG15,2015-01-20 14:30,20,1.379,1.379,1.379,1.379,1
ZKG15,2015-01-21 08:00,21,1.39,1.394,1.385,1.394,39
ZKG15,2015-01-21 08:30,21,1.39,1.39,1.39,1.39,5
ZKG15,2015-01-21 09:30,21,1.388,1.39,1.388,1.388,6
ZKG15,2015-01-21 10:00,21,1.381,1.381,1.381,1.381,1
ZKG15,2015-01-21 10:30,21,1.385,1.385,1.383,1.385,9
ZKG15,2015-01-21 11:30,21,1.383,1.389,1.383,1.389,5
ZKG15,2015-01-21 12:00,21,1.386,1.386,1.386,1.386,2
ZKG15,2015-01-21 12:30,21,1.386,1.386,1.386,1.386,3
ZKG15,2015-01-21 13:00,21,1.389,1.389,1.387,1.389,26
ZKG15,2015-01-21 13:30,21,1.385,1.385,1.383,1.383,3
ZKG15,2015-01-21 14:00,21,1.385,1.386,1.385,1.386,4
ZKG15,2015-01-21 14:30,21,1.382,1.382,1.382,1.382,2
ZKG15,2015-01-22 03:30,22,1.381,1.381,1.38,1.38,2
ZKG15,2015-01-22 07:00,22,1.38,1.389,1.38,1.389,6
ZKG15,2015-01-22 07:30,22,1.385,1.386,1.385,1.386,5
ZKG15,2015-01-22 08:30,22,1.381,1.381,1.38,1.38,15
ZKG15,2015-01-22 09:00,22,1.38,1.38,1.367,1.376,18
ZKG15,2015-01-22 09:30,22,1.377,1.377,1.373,1.373,20
ZKG15,2015-01-22 10:00,22,1.368,1.368,1.361,1.368,98
ZKG15,2015-01-22 10:30,22,1.374,1.375,1.373,1.375,67
ZKG15,2015-01-22 11:00,22,1.374,1.392,1.373,1.392,45
ZKG15,2015-01-22 11:30,22,1.39,1.413,1.39,1.413,59
ZKG15,2015-01-22 12:00,22,1.4,1.4,1.39,1.39,4
ZKG15,2015-01-22 13:00,22,1.393,1.397,1.386,1.392,182
ZKG15,2015-01-22 13:30,22,1.398,1.398,1.398,1.398,1
ZKG15,2015-01-23 08:00,23,1.405,1.405,1.405,1.405,1
ZKG15,2015-01-23 08:30,23,1.41,1.428,1.41,1.428,21
ZKG15,2015-01-23 09:00,23,1.43,1.43,1.425,1.428,8
ZKG15,2015-01-23 09:30,23,1.435,1.44,1.435,1.44,15
ZKG15,2015-01-23 10:00,23,1.434,1.434,1.434,1.434,1
ZKG15,2015-01-23 10:30,23,1.431,1.44,1.431,1.433,19
ZKG15,2015-01-23 11:00,23,1.434,1.434,1.434,1.434,1
ZKG15,2015-01-23 11:30,23,1.432,1.432,1.431,1.431,4
ZKG15,2015-01-23 12:00,23,1.43,1.43,1.424,1.424,9
ZKG15,2015-01-23 13:00,23,1.431,1.433,1.428,1.433,109
ZKG15,2015-01-23 13:30,23,1.427,1.427,1.427,1.427,1
ZKG15,2015-01-23 14:00,23,1.433,1.433,1.433,1.433,2
ZKG15,2015-01-25 17:00,26,1.429,1.429,1.429,1.429,1
ZKG15,2015-01-26 02:00,26,1.44,1.44,1.44,1.44,7
ZKG15,2015-01-26 05:00,26,1.443,1.443,1.443,1.443,2
ZKG15,2015-01-26 07:00,26,1.443,1.443,1.443,1.443,45
ZKG15,2015-01-26 08:30,26,1.425,1.43,1.42,1.42,10
ZKG15,2015-01-26 09:00,26,1.422,1.423,1.42,1.42,4
ZKG15,2015-01-26 09:30,26,1.42,1.43,1.417,1.43,113
ZKG15,2015-01-26 10:00,26,1.429,1.435,1.429,1.435,132
ZKG15,2015-01-26 10:30,26,1.435,1.443,1.432,1.443,89
ZKG15,2015-01-26 11:00,26,1.443,1.444,1.443,1.444,15
ZKG15,2015-01-26 11:30,26,1.444,1.444,1.444,1.444,11
ZKG15,2015-01-26 12:00,26,1.438,1.443,1.438,1.443,8
ZKG15,2015-01-26 12:30,26,1.44,1.449,1.44,1.449,23
ZKG15,2015-01-26 13:00,26,1.445,1.45,1.445,1.45,21
ZKG15,2015-01-26 15:00,26,1.435,1.435,1.435,1.435,2
ZKG15,2015-01-27 07:30,27,1.454,1.454,1.454,1.454,1
ZKG15,2015-01-27 08:00,27,1.454,1.454,1.454,1.454,1
ZKG15,2015-01-27 08:30,27,1.434,1.435,1.434,1.435,6
ZKG15,2015-01-27 09:00,27,1.425,1.436,1.425,1.436,6
ZKG15,2015-01-27 09:30,27,1.44,1.44,1.44,1.44,1
ZKG15,2015-01-27 10:00,27,1.433,1.433,1.43,1.43,3
ZKG15,2015-01-27 10:30,27,1.43,1.43,1.425,1.43,15
ZKG15,2015-01-27 11:00,27,1.43,1.43,1.422,1.422,15
ZKG15,2015-01-27 11:30,27,1.42,1.42,1.42,1.42,5
ZKG15,2015-01-27 12:00,27,1.42,1.42,1.42,1.42,15
ZKG15,2015-01-27 13:00,27,1.421,1.421,1.415,1.417,23
ZKG15,2015-01-28 08:30,28,1.389,1.389,1.389,1.389,2
ZKG15,2015-01-28 09:30,28,1.385,1.389,1.37,1.389,45
ZKG15,2015-01-28 10:00,28,1.389,1.4,1.389,1.4,10
ZKG15,2015-01-28 10:30,28,1.405,1.405,1.405,1.405,1
ZKG15,2015-01-28 11:00,28,1.398,1.398,1.39,1.39,7
ZKG15,2015-01-28 11:30,28,1.39,1.39,1.39,1.39,2
ZKG15,2015-01-28 12:00,28,1.386,1.386,1.386,1.386,2
ZKG15,2015-01-28 12:30,28,1.381,1.384,1.378,1.381,10
ZKG15,2015-01-28 13:00,28,1.375,1.38,1.371,1.371,34
ZKG15,2015-01-29 09:00,29,1.35,1.363,1.35,1.363,6
ZKG15,2015-01-29 10:30,29,1.35,1.37,1.35,1.37,15
ZKG15,2015-01-29 12:00,29,1.355,1.355,1.355,1.355,2
ZKG15,2015-01-29 12:30,29,1.37,1.37,1.37,1.37,2
ZKG15,2015-01-29 13:00,29,1.362,1.364,1.362,1.362,29
ZKG15,2015-01-29 13:30,29,1.367,1.367,1.367,1.367,5
ZKG15,2015-01-30 07:30,30,1.364,1.364,1.364,1.364,2
ZKG15,2015-01-30 08:00,30,1.364,1.364,1.355,1.355,5
ZKG15,2015-01-30 09:30,30,1.346,1.346,1.34,1.34,29
ZKG15,2015-01-30 10:00,30,1.34,1.34,1.333,1.333,8
ZKG15,2015-01-30 10:30,30,1.333,1.333,1.33,1.33,8
ZKG15,2015-01-30 11:30,30,1.335,1.335,1.335,1.335,3
ZKG15,2015-01-30 12:30,30,1.347,1.347,1.347,1.347,18
ZKG15,2015-01-30 13:00,30,1.354,1.401,1.35,1.365,47
ZKG15,2015-02-02 13:00,2,1.39,1.39,1.39,1.39,6
ZKG15,2015-02-02 13:30,2,1.388,1.388,1.388,1.388,6
ZKG15,2015-02-03 11:30,3,1.44,1.44,1.44,1.44,3
ZKG15,2015-02-03 12:00,3,1.44,1.44,1.44,1.44,3
ZKG15,2015-02-03 12:30,3,1.445,1.445,1.445,1.445,2
ZKG15,2015-02-03 13:00,3,1.445,1.45,1.445,1.45,4
ZKG15,2015-02-03 13:30,3,1.442,1.442,1.441,1.441,7
ZKG15,2015-02-03 14:30,3,1.444,1.444,1.444,1.444,10
ZKG15,2015-02-04 09:00,4,1.422,1.422,1.422,1.422,3