ZKG16,2015-05-05 10:00,5,1.435,1.435,1.435,1.435,8
ZKG16,2015-05-08 13:00,8,1.424,1.424,1.424,1.424,1
ZKG16,2015-05-12 09:30,12,1.44,1.44,1.439,1.439,6
ZKG16,2015-05-14 11:00,14,1.448,1.448,1.448,1.448,4
ZKG16,2015-05-14 11:30,14,1.445,1.445,1.445,1.445,2
ZKG16,2015-05-15 10:00,15,1.464,1.464,1.464,1.464,10
ZKG16,2015-05-29 13:00,29,1.395,1.395,1.395,1.395,1
ZKG16,2015-06-02 08:30,2,1.401,1.405,1.401,1.405,20
ZKG16,2015-06-12 09:00,12,1.405,1.405,1.405,1.405,3
ZKG16,2015-06-12 10:30,12,1.405,1.405,1.405,1.405,12
ZKG16,2015-06-29 10:30,29,1.501,1.501,1.501,1.501,1
ZKG16,2015-08-04 10:00,4,1.453,1.454,1.453,1.454,2
ZKG16,2015-08-10 13:00,10,1.454,1.455,1.454,1.455,18
ZKG16,2015-08-11 09:30,11,1.422,1.422,1.422,1.422,4
ZKG16,2015-08-18 08:30,18,1.422,1.422,1.422,1.422,1
ZKG16,2015-08-18 10:00,18,1.434,1.434,1.434,1.434,1
ZKG16,2015-08-18 10:30,18,1.435,1.435,1.435,1.435,1
ZKG16,2015-08-18 13:00,18,1.435,1.435,1.435,1.435,10
ZKG16,2015-08-18 14:30,18,1.436,1.436,1.436,1.436,27
ZKG16,2015-08-19 12:30,19,1.415,1.416,1.415,1.416,7
ZKG16,2015-08-21 09:00,21,1.401,1.401,1.401,1.401,11
ZKG16,2015-08-26 08:00,26,1.394,1.394,1.394,1.394,5
ZKG16,2015-08-28 11:00,28,1.409,1.409,1.409,1.409,1
ZKG16,2015-09-11 13:00,11,1.443,1.443,1.443,1.443,1
ZKG16,2015-09-14 11:00,14,1.458,1.458,1.451,1.451,8
ZKG16,2015-09-14 11:30,14,1.451,1.451,1.451,1.451,4
ZKG16,2015-09-14 12:30,14,1.458,1.463,1.458,1.463,20
ZKG16,2015-09-14 13:30,14,1.468,1.468,1.468,1.468,1
ZKG16,2015-09-14 14:30,14,1.468,1.468,1.468,1.468,4
ZKG16,2015-09-21 13:30,21,1.49,1.49,1.49,1.49,2
ZKG16,2015-09-24 11:00,24,1.438,1.438,1.438,1.438,10
ZKG16,2015-09-24 11:30,24,1.438,1.438,1.438,1.438,10
ZKG16,2015-09-24 13:00,24,1.438,1.438,1.438,1.438,10
ZKG16,2015-09-25 08:30,25,1.458,1.458,1.458,1.458,1
ZKG16,2015-09-25 09:00,25,1.458,1.458,1.458,1.458,16
ZKG16,2015-09-25 09:30,25,1.458,1.458,1.458,1.458,13
ZKG16,2015-09-25 10:00,25,1.458,1.458,1.458,1.458,7
ZKG16,2015-09-25 15:00,25,1.459,1.459,1.459,1.459,10
ZKG16,2015-09-29 12:30,29,1.465,1.465,1.465,1.465,56
ZKG16,2015-09-29 13:00,29,1.465,1.465,1.465,1.465,16
ZKG16,2015-09-30 09:00,30,1.47,1.47,1.47,1.47,2
ZKG16,2015-09-30 11:00,30,1.475,1.475,1.475,1.475,2
ZKG16,2015-10-02 13:00,2,1.5,1.5,1.5,1.5,5
ZKG16,2015-10-05 12:00,5,1.53,1.53,1.53,1.53,10
ZKG16,2015-10-07 09:00,7,1.535,1.535,1.53,1.53,20
ZKG16,2015-10-07 09:30,7,1.525,1.525,1.525,1.525,10
ZKG16,2015-10-07 13:00,7,1.53,1.53,1.53,1.53,1
ZKG16,2015-10-12 13:00,12,1.481,1.481,1.48,1.48,8
ZKG16,2015-10-13 09:00,13,1.491,1.491,1.489,1.489,3
ZKG16,2015-10-13 09:30,13,1.49,1.49,1.49,1.49,1
ZKG16,2015-10-13 10:00,13,1.496,1.496,1.496,1.496,1
ZKG16,2015-10-14 09:00,14,1.501,1.501,1.501,1.501,4
ZKG16,2015-10-14 10:00,14,1.499,1.499,1.499,1.499,4
ZKG16,2015-10-15 10:00,15,1.492,1.492,1.485,1.485,21
ZKG16,2015-10-15 10:30,15,1.485,1.485,1.485,1.485,5
ZKG16,2015-10-15 11:30,15,1.485,1.485,1.485,1.485,2
ZKG16,2015-10-15 13:00,15,1.49,1.49,1.487,1.487,3
ZKG16,2015-10-16 09:00,16,1.49,1.49,1.49,1.49,1
ZKG16,2015-10-19 13:00,19,1.485,1.485,1.485,1.485,1
ZKG16,2015-10-20 11:00,20,1.495,1.495,1.495,1.495,4
ZKG16,2015-10-20 12:00,20,1.497,1.497,1.497,1.497,4
ZKG16,2015-10-21 09:30,21,1.51,1.514,1.51,1.514,9
ZKG16,2015-10-22 09:00,22,1.525,1.525,1.525,1.525,1
ZKG16,2015-10-22 09:30,22,1.522,1.522,1.522,1.522,3
ZKG16,2015-10-22 10:00,22,1.519,1.519,1.519,1.519,1
ZKG16,2015-10-22 11:00,22,1.524,1.524,1.524,1.524,4
ZKG16,2015-10-22 12:00,22,1.527,1.529,1.527,1.529,6
ZKG16,2015-10-22 13:00,22,1.517,1.517,1.512,1.512,5
ZKG16,2015-10-23 12:30,23,1.526,1.529,1.526,1.529,2
ZKG16,2015-10-23 13:00,23,1.535,1.535,1.535,1.535,1
ZKG16,2015-10-26 08:30,26,1.558,1.558,1.558,1.558,3
ZKG16,2015-10-28 10:00,28,1.559,1.559,1.559,1.559,1
ZKG16,2015-10-29 10:30,29,1.555,1.555,1.555,1.555,1
ZKG16,2015-11-03 08:30,3,1.512,1.512,1.512,1.512,4
ZKG16,2015-11-04 13:30,4,1.474,1.474,1.474,1.474,1
ZKG16,2015-11-05 08:30,5,1.49,1.49,1.49,1.49,1
ZKG16,2015-11-05 12:30,5,1.514,1.514,1.514,1.514,1
ZKG16,2015-11-06 08:30,6,1.498,1.498,1.498,1.498,1
ZKG16,2015-11-11 10:30,11,1.481,1.481,1.481,1.481,3
ZKG16,2015-11-12 11:30,12,1.482,1.482,1.48,1.48,9
ZKG16,2015-11-17 11:00,17,1.459,1.459,1.459,1.459,3
ZKG16,2015-11-18 10:00,18,1.445,1.445,1.444,1.444,7
ZKG16,2015-11-18 11:30,18,1.444,1.444,1.444,1.444,1
ZKG16,2015-11-19 10:00,19,1.466,1.466,1.466,1.466,1
ZKG16,2015-11-19 10:30,19,1.468,1.468,1.468,1.468,2
ZKG16,2015-11-20 08:30,20,1.5,1.5,1.5,1.5,1
ZKG16,2015-11-20 13:00,20,1.494,1.494,1.494,1.494,6
ZKG16,2015-11-20 14:00,20,1.492,1.492,1.492,1.492,3
ZKG16,2015-11-23 09:00,23,1.49,1.49,1.49,1.49,30
ZKG16,2015-11-23 13:00,23,1.494,1.494,1.494,1.494,1
ZKG16,2015-11-24 13:00,24,1.507,1.507,1.507,1.507,1
ZKG16,2015-11-30 11:00,30,1.501,1.501,1.501,1.501,1
ZKG16,2015-11-30 13:00,30,1.498,1.498,1.498,1.498,1
ZKG16,2015-11-30 13:30,30,1.498,1.498,1.498,1.498,2
ZKG16,2015-12-01 09:00,1,1.538,1.538,1.538,1.538,2
ZKG16,2015-12-01 09:30,1,1.52,1.52,1.52,1.52,2
ZKG16,2015-12-01 10:00,1,1.52,1.521,1.52,1.521,22
ZKG16,2015-12-01 13:00,1,1.522,1.522,1.518,1.521,84
ZKG16,2015-12-02 09:30,2,1.51,1.512,1.51,1.512,24
ZKG16,2015-12-02 13:00,2,1.504,1.504,1.504,1.504,1
ZKG16,2015-12-02 14:30,2,1.506,1.506,1.506,1.506,1
ZKG16,2015-12-03 08:00,3,1.495,1.495,1.495,1.495,3
ZKG16,2015-12-03 09:30,3,1.52,1.52,1.52,1.52,3
ZKG16,2015-12-03 11:00,3,1.519,1.525,1.519,1.525,18
ZKG16,2015-12-03 13:00,3,1.522,1.522,1.522,1.522,1
ZKG16,2015-12-04 09:00,4,1.515,1.515,1.515,1.515,2
ZKG16,2015-12-04 11:30,4,1.517,1.517,1.517,1.517,3
ZKG16,2015-12-04 13:00,4,1.518,1.518,1.517,1.518,15
ZKG16,2015-12-04 13:30,4,1.518,1.518,1.518,1.518,7
ZKG16,2015-12-07 08:30,7,1.508,1.508,1.508,1.508,3
ZKG16,2015-12-07 09:00,7,1.499,1.499,1.497,1.497,4
ZKG16,2015-12-07 09:30,7,1.495,1.495,1.491,1.491,18
ZKG16,2015-12-07 10:00,7,1.489,1.489,1.489,1.489,2
ZKG16,2015-12-07 10:30,7,1.485,1.485,1.478,1.478,50
ZKG16,2015-12-07 11:00,7,1.478,1.478,1.478,1.478,5
ZKG16,2015-12-07 12:00,7,1.478,1.478,1.477,1.478,19
ZKG16,2015-12-07 12:30,7,1.477,1.477,1.477,1.477,6
ZKG16,2015-12-07 13:00,7,1.478,1.478,1.473,1.478,28
ZKG16,2015-12-08 08:00,8,1.476,1.476,1.476,1.476,1
ZKG16,2015-12-08 09:00,8,1.482,1.484,1.482,1.484,5
ZKG16,2015-12-08 11:30,8,1.476,1.476,1.476,1.476,1
ZKG16,2015-12-08 13:00,8,1.475,1.475,1.475,1.475,3
ZKG16,2015-12-09 09:30,9,1.491,1.491,1.491,1.491,10
ZKG16,2015-12-09 11:30,9,1.47,1.47,1.47,1.47,10
ZKG16,2015-12-09 12:30,9,1.475,1.475,1.475,1.475,1
ZKG16,2015-12-09 13:00,9,1.475,1.475,1.475,1.475,2
ZKG16,2015-12-10 08:00,10,1.477,1.477,1.477,1.477,1
ZKG16,2015-12-10 08:30,10,1.472,1.472,1.472,1.472,2
ZKG16,2015-12-10 09:30,10,1.48,1.48,1.48,1.48,4
ZKG16,2015-12-10 13:00,10,1.478,1.478,1.474,1.475,13
ZKG16,2015-12-10 13:30,10,1.478,1.478,1.478,1.478,1
ZKG16,2015-12-11 08:30,11,1.475,1.475,1.475,1.475,11
ZKG16,2015-12-11 09:00,11,1.457,1.457,1.457,1.457,1
ZKG16,2015-12-11 11:00,11,1.47,1.47,1.47,1.47,18
ZKG16,2015-12-11 12:30,11,1.468,1.468,1.468,1.468,1
ZKG16,2015-12-11 13:00,11,1.468,1.469,1.468,1.469,5
ZKG16,2015-12-11 13:30,11,1.47,1.47,1.466,1.466,24
ZKG16,2015-12-13 17:00,14,1.453,1.453,1.453,1.453,1
ZKG16,2015-12-14 08:30,14,1.47,1.47,1.47,1.47,1
ZKG16,2015-12-14 09:00,14,1.472,1.472,1.472,1.472,5
ZKG16,2015-12-14 10:30,14,1.463,1.463,1.463,1.463,8
ZKG16,2015-12-14 11:00,14,1.468,1.468,1.468,1.468,2
ZKG16,2015-12-14 12:30,14,1.464,1.464,1.464,1.464,1
ZKG16,2015-12-14 13:00,14,1.465,1.466,1.463,1.463,6
ZKG16,2015-12-14 15:00,14,1.468,1.468,1.468,1.468,1
ZKG16,2015-12-15 08:30,15,1.456,1.456,1.456,1.456,1
ZKG16,2015-12-15 11:00,15,1.451,1.451,1.451,1.451,6
ZKG16,2015-12-15 11:30,15,1.449,1.454,1.448,1.454,23
ZKG16,2015-12-15 13:00,15,1.455,1.455,1.454,1.455,28
ZKG16,2015-12-15 13:30,15,1.455,1.455,1.455,1.455,2
ZKG16,2015-12-15 14:00,15,1.455,1.455,1.455,1.455,6
ZKG16,2015-12-15 14:30,15,1.454,1.454,1.454,1.454,5
ZKG16,2015-12-16 09:00,16,1.444,1.444,1.444,1.444,2
ZKG16,2015-12-16 09:30,16,1.445,1.445,1.435,1.435,17
ZKG16,2015-12-16 10:30,16,1.421,1.421,1.421,1.421,1
ZKG16,2015-12-16 12:00,16,1.425,1.425,1.425,1.425,1
ZKG16,2015-12-16 12:30,16,1.422,1.422,1.422,1.422,1
ZKG16,2015-12-16 13:00,16,1.411,1.411,1.401,1.401,5
ZKG16,2015-12-16 14:00,16,1.416,1.416,1.416,1.416,5
ZKG16,2015-12-17 08:30,17,1.4,1.4,1.395,1.395,14
ZKG16,2015-12-17 09:00,17,1.393,1.395,1.393,1.395,39
ZKG16,2015-12-17 10:00,17,1.399,1.4,1.399,1.4,8
ZKG16,2015-12-17 10:30,17,1.394,1.394,1.394,1.394,1
ZKG16,2015-12-17 11:00,17,1.399,1.399,1.399,1.399,2
ZKG16,2015-12-17 12:00,17,1.4,1.413,1.4,1.413,23
ZKG16,2015-12-17 13:00,17,1.417,1.425,1.417,1.425,29
ZKG16,2015-12-18 08:30,18,1.44,1.441,1.439,1.439,9
ZKG16,2015-12-18 09:00,18,1.435,1.435,1.432,1.432,20
ZKG16,2015-12-18 11:30,18,1.42,1.42,1.42,1.42,16
ZKG16,2015-12-18 12:00,18,1.427,1.427,1.427,1.427,1
ZKG16,2015-12-18 13:00,18,1.413,1.422,1.412,1.422,23
ZKG16,2015-12-21 08:00,21,1.419,1.419,1.419,1.419,15
ZKG16,2015-12-21 08:30,21,1.415,1.419,1.415,1.419,2
ZKG16,2015-12-21 09:00,21,1.411,1.417,1.411,1.417,43
ZKG16,2015-12-21 09:30,21,1.4,1.4,1.4,1.4,13
ZKG16,2015-12-21 10:00,21,1.4,1.403,1.4,1.403,8
ZKG16,2015-12-21 10:30,21,1.395,1.395,1.394,1.394,65
ZKG16,2015-12-21 11:00,21,1.397,1.397,1.397,1.397,22
ZKG16,2015-12-21 11:30,21,1.398,1.403,1.397,1.403,36
ZKG16,2015-12-21 12:00,21,1.403,1.403,1.403,1.403,11
ZKG16,2015-12-21 13:00,21,1.397,1.403,1.397,1.401,14
ZKG16,2015-12-22 07:30,22,1.394,1.394,1.394,1.394,3
ZKG16,2015-12-22 08:30,22,1.408,1.408,1.401,1.401,5
ZKG16,2015-12-22 09:00,22,1.401,1.401,1.394,1.399,19
ZKG16,2015-12-22 09:30,22,1.397,1.397,1.397,1.397,3
ZKG16,2015-12-22 10:00,22,1.394,1.397,1.392,1.392,14
ZKG16,2015-12-22 10:30,22,1.392,1.392,1.39,1.39,16
ZKG16,2015-12-22 11:00,22,1.393,1.393,1.38,1.385,25
ZKG16,2015-12-22 12:00,22,1.381,1.381,1.381,1.381,5
ZKG16,2015-12-22 12:30,22,1.376,1.377,1.376,1.377,12
ZKG16,2015-12-22 13:00,22,1.377,1.381,1.377,1.378,9
ZKG16,2015-12-22 13:30,22,1.379,1.379,1.379,1.379,3
ZKG16,2015-12-22 14:00,22,1.383,1.383,1.383,1.383,6
ZKG16,2015-12-22 14:30,22,1.383,1.383,1.383,1.383,1
ZKG16,2015-12-22 15:00,22,1.382,1.382,1.382,1.382,1
ZKG16,2015-12-23 05:00,23,1.385,1.385,1.385,1.385,2
ZKG16,2015-12-23 06:00,23,1.385,1.385,1.385,1.385,1
ZKG16,2015-12-23 07:00,23,1.387,1.387,1.387,1.387,5
ZKG16,2015-12-23 09:00,23,1.381,1.381,1.38,1.38,22
ZKG16,2015-12-23 09:30,23,1.381,1.4,1.381,1.399,54
ZKG16,2015-12-23 10:00,23,1.394,1.396,1.394,1.396,9
ZKG16,2015-12-23 10:30,23,1.396,1.396,1.396,1.396,11
ZKG16,2015-12-23 11:00,23,1.393,1.396,1.393,1.396,13
ZKG16,2015-12-23 11:30,23,1.399,1.4,1.399,1.4,12
ZKG16,2015-12-23 12:00,23,1.405,1.405,1.397,1.397,3
ZKG16,2015-12-23 12:30,23,1.402,1.402,1.402,1.402,12
ZKG16,2015-12-23 13:00,23,1.417,1.418,1.417,1.418,2
ZKG16,2015-12-23 13:30,23,1.4,1.4,1.394,1.394,25
ZKG16,2015-12-23 14:30,23,1.405,1.405,1.405,1.405,6
ZKG16,2015-12-24 08:30,24,1.415,1.415,1.415,1.415,1
ZKG16,2015-12-24 09:00,24,1.413,1.413,1.413,1.413,5
ZKG16,2015-12-24 09:30,24,1.414,1.414,1.414,1.414,1
ZKG16,2015-12-24 11:30,24,1.42,1.42,1.42,1.42,4
ZKG16,2015-12-27 17:00,28,1.413,1.413,1.413,1.413,1
ZKG16,2015-12-27 19:00,28,1.413,1.413,1.413,1.413,14
ZKG16,2015-12-28 08:00,28,1.413,1.413,1.413,1.413,6
ZKG16,2015-12-28 08:30,28,1.417,1.419,1.415,1.419,41
ZKG16,2015-12-28 09:00,28,1.419,1.419,1.416,1.416,26
ZKG16,2015-12-28 09:30,28,1.41,1.41,1.41,1.41,10
ZKG16,2015-12-28 10:00,28,1.408,1.409,1.405,1.409,4
ZKG16,2015-12-28 10:30,28,1.405,1.405,1.405,1.405,1
ZKG16,2015-12-28 11:00,28,1.41,1.41,1.41,1.41,5
ZKG16,2015-12-28 12:30,28,1.412,1.413,1.412,1.413,6
ZKG16,2015-12-28 13:00,28,1.413,1.413,1.409,1.409,38
ZKG16,2015-12-28 13:30,28,1.407,1.407,1.403,1.403,23
ZKG16,2015-12-28 15:30,28,1.4,1.4,1.4,1.4,2
ZKG16,2015-12-29 08:30,29,1.42,1.422,1.415,1.415,11
ZKG16,2015-12-29 09:00,29,1.412,1.418,1.412,1.418,11
ZKG16,2015-12-29 09:30,29,1.409,1.409,1.409,1.409,1
ZKG16,2015-12-29 10:00,29,1.412,1.412,1.407,1.407,11
ZKG16,2015-12-29 10:30,29,1.407,1.407,1.401,1.401,9
ZKG16,2015-12-29 11:30,29,1.402,1.41,1.402,1.41,16
ZKG16,2015-12-29 12:00,29,1.41,1.413,1.41,1.41,39
ZKG16,2015-12-29 12:30,29,1.418,1.418,1.418,1.418,1
ZKG16,2015-12-29 13:00,29,1.418,1.418,1.413,1.413,8
ZKG16,2015-12-29 13:30,29,1.411,1.411,1.41,1.411,16
ZKG16,2015-12-29 14:00,29,1.407,1.407,1.407,1.407,5
ZKG16,2015-12-29 14:30,29,1.409,1.409,1.409,1.409,12
ZKG16,2015-12-29 15:30,29,1.407,1.407,1.407,1.407,10
ZKG16,2015-12-29 20:00,30,1.417,1.417,1.417,1.417,1
ZKG16,2015-12-29 21:00,30,1.42,1.42,1.418,1.418,5
ZKG16,2015-12-30 08:00,30,1.413,1.413,1.413,1.413,2
ZKG16,2015-12-30 08:30,30,1.407,1.407,1.405,1.405,48
ZKG16,2015-12-30 09:00,30,1.407,1.413,1.405,1.405,41
ZKG16,2015-12-30 09:30,30,1.409,1.409,1.4,1.405,19
ZKG16,2015-12-30 10:00,30,1.399,1.4,1.398,1.398,18
ZKG16,2015-12-30 10:30,30,1.4,1.4,1.4,1.4,1
ZKG16,2015-12-30 11:30,30,1.397,1.398,1.397,1.398,2
ZKG16,2015-12-30 12:30,30,1.395,1.397,1.394,1.397,22
ZKG16,2015-12-30 13:00,30,1.397,1.397,1.397,1.397,15
ZKG16,2015-12-30 13:30,30,1.393,1.393,1.393,1.393,2
ZKG16,2015-12-30 14:00,30,1.393,1.398,1.393,1.398,5
ZKG16,2015-12-31 09:00,31,1.398,1.4,1.398,1.4,13
ZKG16,2015-12-31 10:30,31,1.412,1.415,1.412,1.412,9
ZKG16,2015-12-31 11:00,31,1.416,1.416,1.416,1.416,27
ZKG16,2015-12-31 11:30,31,1.415,1.417,1.415,1.417,27
ZKG16,2015-12-31 12:00,31,1.416,1.417,1.415,1.417,23
ZKG16,2015-12-31 12:30,31,1.42,1.42,1.42,1.42,2
ZKG16,2015-12-31 13:00,31,1.418,1.418,1.414,1.414,10
ZKG16,2016-01-04 02:00,4,1.424,1.425,1.424,1.425,8
ZKG16,2016-01-04 08:00,4,1.424,1.427,1.423,1.423,26
ZKG16,2016-01-04 08:30,4,1.421,1.421,1.415,1.415,15
ZKG16,2016-01-04 09:00,4,1.405,1.406,1.392,1.392,18
ZKG16,2016-01-04 09:30,4,1.395,1.395,1.388,1.388,44
ZKG16,2016-01-04 10:00,4,1.385,1.388,1.385,1.388,2
ZKG16,2016-01-04 11:00,4,1.384,1.387,1.384,1.387,8
ZKG16,2016-01-04 11:30,4,1.387,1.387,1.385,1.385,16
ZKG16,2016-01-04 12:00,4,1.385,1.385,1.381,1.381,42
ZKG16,2016-01-04 12:30,4,1.382,1.385,1.381,1.385,30
ZKG16,2016-01-04 13:00,4,1.384,1.385,1.378,1.378,26
ZKG16,2016-01-04 13:30,4,1.378,1.378,1.37,1.37,33
ZKG16,2016-01-05 07:30,5,1.383,1.383,1.383,1.383,1
ZKG16,2016-01-05 08:00,5,1.369,1.381,1.369,1.38,15
ZKG16,2016-01-05 08:30,5,1.383,1.384,1.379,1.383,25
ZKG16,2016-01-05 09:00,5,1.374,1.38,1.373,1.373,21
ZKG16,2016-01-05 09:30,5,1.369,1.369,1.369,1.369,1
ZKG16,2016-01-05 10:00,5,1.367,1.367,1.363,1.363,6
ZKG16,2016-01-05 10:30,5,1.362,1.362,1.362,1.362,1
ZKG16,2016-01-05 11:00,5,1.364,1.364,1.361,1.361,12
ZKG16,2016-01-05 11:30,5,1.357,1.357,1.357,1.357,10
ZKG16,2016-01-05 12:30,5,1.362,1.364,1.362,1.364,6
ZKG16,2016-01-05 13:00,5,1.365,1.367,1.36,1.367,45
ZKG16,2016-01-05 13:30,5,1.365,1.365,1.365,1.365,20
ZKG16,2016-01-05 14:00,5,1.362,1.362,1.358,1.358,34
ZKG16,2016-01-05 14:30,5,1.36,1.36,1.359,1.359,18
ZKG16,2016-01-05 15:00,5,1.359,1.359,1.359,1.359,2
ZKG16,2016-01-06 08:00,6,1.345,1.361,1.341,1.349,19
ZKG16,2016-01-06 08:30,6,1.345,1.354,1.345,1.35,32
ZKG16,2016-01-06 09:00,6,1.346,1.348,1.345,1.348,59
ZKG16,2016-01-06 09:30,6,1.34,1.34,1.318,1.318,214
ZKG16,2016-01-06 10:00,6,1.324,1.327,1.324,1.327,23
ZKG16,2016-01-06 10:30,6,1.33,1.339,1.33,1.336,29
ZKG16,2016-01-06 11:00,6,1.339,1.342,1.338,1.34,19
ZKG16,2016-01-06 11:30,6,1.337,1.344,1.331,1.331,62
ZKG16,2016-01-06 12:00,6,1.333,1.335,1.333,1.335,5
ZKG16,2016-01-06 12:30,6,1.333,1.333,1.333,1.333,2
ZKG16,2016-01-06 13:00,6,1.332,1.334,1.332,1.333,10
ZKG16,2016-01-06 13:30,6,1.33,1.33,1.33,1.33,21
ZKG16,2016-01-06 14:00,6,1.325,1.325,1.32,1.32,4
ZKG16,2016-01-06 22:00,7,1.306,1.306,1.306,1.306,4
ZKG16,2016-01-07 02:30,7,1.317,1.317,1.316,1.316,2
ZKG16,2016-01-07 03:00,7,1.315,1.315,1.312,1.312,3
ZKG16,2016-01-07 07:00,7,1.313,1.313,1.313,1.313,1
ZKG16,2016-01-07 08:00,7,1.316,1.319,1.316,1.319,6
ZKG16,2016-01-07 08:30,7,1.312,1.318,1.305,1.318,56
ZKG16,2016-01-07 09:00,7,1.316,1.316,1.315,1.316,21
ZKG16,2016-01-07 09:30,7,1.314,1.326,1.314,1.32,47
ZKG16,2016-01-07 10:30,7,1.321,1.321,1.321,1.321,4
ZKG16,2016-01-07 11:30,7,1.315,1.315,1.315,1.315,6
ZKG16,2016-01-07 13:00,7,1.321,1.321,1.315,1.315,27
ZKG16,2016-01-08 03:30,8,1.322,1.322,1.322,1.322,1
ZKG16,2016-01-08 07:30,8,1.318,1.32,1.317,1.32,35
ZKG16,2016-01-08 08:00,8,1.32,1.32,1.315,1.315,8
ZKG16,2016-01-08 08:30,8,1.32,1.329,1.32,1.329,84
ZKG16,2016-01-08 09:00,8,1.325,1.325,1.323,1.323,10
ZKG16,2016-01-08 09:30,8,1.329,1.334,1.326,1.326,51
ZKG16,2016-01-08 10:00,8,1.326,1.327,1.325,1.325,16
ZKG16,2016-01-08 10:30,8,1.325,1.325,1.325,1.325,1
ZKG16,2016-01-08 11:00,8,1.322,1.326,1.322,1.326,8
ZKG16,2016-01-08 12:00,8,1.323,1.325,1.32,1.325,41
ZKG16,2016-01-08 12:30,8,1.325,1.329,1.325,1.329,24
ZKG16,2016-01-08 13:00,8,1.33,1.335,1.33,1.335,16
ZKG16,2016-01-08 13:30,8,1.334,1.334,1.333,1.333,9
ZKG16,2016-01-08 14:00,8,1.332,1.334,1.33,1.33,39
ZKG16,2016-01-11 08:00,11,1.321,1.334,1.32,1.325,39
ZKG16,2016-01-11 08:30,11,1.325,1.325,1.318,1.318,17
ZKG16,2016-01-11 09:00,11,1.316,1.316,1.315,1.315,4
ZKG16,2016-01-11 09:30,11,1.31,1.31,1.31,1.31,2
ZKG16,2016-01-11 10:00,11,1.31,1.322,1.31,1.321,17
ZKG16,2016-01-11 10:30,11,1.321,1.322,1.318,1.32,29
ZKG16,2016-01-11 11:00,11,1.314,1.319,1.304,1.304,28
ZKG16,2016-01-11 11:30,11,1.31,1.31,1.305,1.305,6
ZKG16,2016-01-11 12:00,11,1.308,1.308,1.308,1.308,1
ZKG16,2016-01-11 12:30,11,1.31,1.315,1.31,1.315,6
ZKG16,2016-01-11 13:00,11,1.318,1.32,1.316,1.316,13
ZKG16,2016-01-12 08:00,12,1.317,1.317,1.317,1.317,1
ZKG16,2016-01-12 08:30,12,1.315,1.315,1.315,1.315,1
ZKG16,2016-01-12 09:30,12,1.314,1.314,1.31,1.31,11
ZKG16,2016-01-12 10:00,12,1.307,1.312,1.307,1.31,6
ZKG16,2016-01-12 10:30,12,1.308,1.31,1.308,1.31,12
ZKG16,2016-01-12 11:00,12,1.329,1.336,1.328,1.335,17
ZKG16,2016-01-12 11:30,12,1.331,1.337,1.331,1.337,6
ZKG16,2016-01-12 12:30,12,1.325,1.325,1.325,1.325,7
ZKG16,2016-01-12 13:00,12,1.327,1.327,1.325,1.325,21
ZKG16,2016-01-12 13:30,12,1.32,1.32,1.32,1.32,2
ZKG16,2016-01-12 15:30,12,1.32,1.32,1.319,1.319,4
ZKG16,2016-01-13 08:00,13,1.321,1.321,1.321,1.321,6
ZKG16,2016-01-13 09:00,13,1.325,1.33,1.321,1.324,58
ZKG16,2016-01-13 09:30,13,1.315,1.315,1.3,1.3,119
ZKG16,2016-01-13 10:00,13,1.305,1.31,1.304,1.304,16
ZKG16,2016-01-13 10:30,13,1.31,1.31,1.31,1.31,1
ZKG16,2016-01-13 11:00,13,1.31,1.311,1.305,1.305,15
ZKG16,2016-01-13 12:30,13,1.296,1.308,1.296,1.308,24
ZKG16,2016-01-13 13:00,13,1.305,1.308,1.304,1.304,44
ZKG16,2016-01-13 13:30,13,1.3,1.3,1.3,1.3,14
ZKG16,2016-01-13 14:00,13,1.3,1.305,1.3,1.305,21
ZKG16,2016-01-13 15:30,13,1.305,1.305,1.305,1.305,2
ZKG16,2016-01-14 08:00,14,1.307,1.307,1.307,1.307,8
ZKG16,2016-01-14 08:30,14,1.308,1.317,1.308,1.317,3
ZKG16,2016-01-14 09:00,14,1.313,1.313,1.307,1.307,4
ZKG16,2016-01-14 09:30,14,1.314,1.314,1.314,1.314,4
ZKG16,2016-01-14 11:00,14,1.31,1.31,1.31,1.31,1
ZKG16,2016-01-14 11:30,14,1.316,1.316,1.316,1.316,7
ZKG16,2016-01-14 13:00,14,1.322,1.328,1.322,1.325,37
ZKG16,2016-01-14 13:30,14,1.325,1.325,1.325,1.325,1
ZKG16,2016-01-14 14:00,14,1.33,1.335,1.33,1.335,35
ZKG16,2016-01-14 14:30,14,1.335,1.35,1.335,1.35,101
ZKG16,2016-01-15 03:30,15,1.331,1.331,1.33,1.33,2
ZKG16,2016-01-15 04:00,15,1.331,1.331,1.331,1.331,1
ZKG16,2016-01-15 04:30,15,1.331,1.331,1.33,1.33,10
ZKG16,2016-01-15 07:00,15,1.329,1.329,1.328,1.328,3
ZKG16,2016-01-15 07:30,15,1.331,1.331,1.319,1.319,25
ZKG16,2016-01-15 08:00,15,1.322,1.344,1.322,1.344,18
ZKG16,2016-01-15 08:30,15,1.331,1.335,1.33,1.33,30
ZKG16,2016-01-15 09:30,15,1.335,1.343,1.335,1.34,31
ZKG16,2016-01-15 10:30,15,1.34,1.34,1.34,1.34,14
ZKG16,2016-01-15 11:00,15,1.34,1.346,1.34,1.346,5
ZKG16,2016-01-15 12:30,15,1.345,1.349,1.345,1.349,8
ZKG16,2016-01-15 13:00,15,1.349,1.353,1.349,1.353,23
ZKG16,2016-01-19 08:00,19,1.363,1.363,1.363,1.363,5
ZKG16,2016-01-19 08:30,19,1.354,1.354,1.348,1.348,10
ZKG16,2016-01-19 09:00,19,1.355,1.36,1.355,1.36,11
ZKG16,2016-01-19 09:30,19,1.359,1.359,1.35,1.356,24
ZKG16,2016-01-19 10:30,19,1.354,1.355,1.354,1.355,14
ZKG16,2016-01-19 11:00,19,1.354,1.354,1.354,1.354,6
ZKG16,2016-01-19 11:30,19,1.357,1.357,1.357,1.357,1
ZKG16,2016-01-19 12:30,19,1.35,1.35,1.35,1.35,10
ZKG16,2016-01-19 13:00,19,1.353,1.357,1.353,1.357,8
ZKG16,2016-01-19 13:30,19,1.35,1.35,1.35,1.35,10
ZKG16,2016-01-20 08:00,20,1.349,1.349,1.349,1.349,2
ZKG16,2016-01-20 08:30,20,1.353,1.356,1.348,1.356,30
ZKG16,2016-01-20 09:00,20,1.356,1.365,1.356,1.365,7
ZKG16,2016-01-20 09:30,20,1.364,1.37,1.364,1.37,11
ZKG16,2016-01-20 10:00,20,1.36,1.36,1.36,1.36,31
ZKG16,2016-01-20 10:30,20,1.362,1.362,1.362,1.362,1
ZKG16,2016-01-20 11:30,20,1.353,1.353,1.353,1.353,1
ZKG16,2016-01-20 13:00,20,1.364,1.364,1.36,1.36,19
ZKG16,2016-01-20 13:30,20,1.36,1.36,1.36,1.36,10
ZKG16,2016-01-21 09:00,21,1.369,1.369,1.369,1.369,1
ZKG16,2016-01-21 09:30,21,1.372,1.372,1.372,1.372,3
ZKG16,2016-01-21 10:00,21,1.369,1.37,1.357,1.37,14
ZKG16,2016-01-21 10:30,21,1.374,1.374,1.374,1.374,14
ZKG16,2016-01-21 11:00,21,1.359,1.359,1.359,1.359,6
ZKG16,2016-01-21 13:00,21,1.36,1.36,1.36,1.36,8
ZKG16,2016-01-22 02:30,22,1.364,1.364,1.364,1.364,13
ZKG16,2016-01-22 08:00,22,1.366,1.366,1.366,1.366,13
ZKG16,2016-01-22 08:30,22,1.373,1.373,1.373,1.373,1
ZKG16,2016-01-22 09:00,22,1.377,1.377,1.375,1.375,7
ZKG16,2016-01-22 10:00,22,1.375,1.375,1.375,1.375,2
ZKG16,2016-01-22 10:30,22,1.372,1.375,1.372,1.375,12
ZKG16,2016-01-22 11:00,22,1.378,1.378,1.375,1.375,20
ZKG16,2016-01-22 13:00,22,1.393,1.393,1.393,1.393,7
ZKG16,2016-01-25 08:30,25,1.384,1.384,1.38,1.38,10
ZKG16,2016-01-25 09:00,25,1.393,1.396,1.393,1.396,49
ZKG16,2016-01-25 09:30,25,1.398,1.398,1.398,1.398,2
ZKG16,2016-01-25 11:30,25,1.4,1.403,1.4,1.403,7
ZKG16,2016-01-25 13:00,25,1.396,1.4,1.396,1.4,8
ZKG16,2016-01-25 14:00,25,1.395,1.395,1.395,1.395,105
ZKG16,2016-01-26 08:30,26,1.397,1.404,1.397,1.404,7
ZKG16,2016-01-26 09:30,26,1.397,1.397,1.391,1.391,19
ZKG16,2016-01-26 10:30,26,1.402,1.402,1.402,1.402,1
ZKG16,2016-01-26 11:00,26,1.401,1.401,1.401,1.401,1
ZKG16,2016-01-26 11:30,26,1.409,1.409,1.409,1.409,1
ZKG16,2016-01-26 12:30,26,1.4,1.4,1.4,1.4,5
ZKG16,2016-01-26 13:00,26,1.4,1.4,1.395,1.395,12
ZKG16,2016-01-26 15:30,26,1.394,1.394,1.394,1.394,5
ZKG16,2016-01-27 09:00,27,1.387,1.387,1.387,1.387,4
ZKG16,2016-01-27 09:30,27,1.397,1.413,1.397,1.41,29
ZKG16,2016-01-27 11:30,27,1.42,1.42,1.42,1.42,1
ZKG16,2016-01-27 12:00,27,1.418,1.418,1.413,1.413,13
ZKG16,2016-01-27 12:30,27,1.411,1.411,1.411,1.411,8
ZKG16,2016-01-27 13:00,27,1.412,1.418,1.412,1.418,53
ZKG16,2016-01-27 13:30,27,1.418,1.418,1.418,1.418,1
ZKG16,2016-01-27 14:00,27,1.416,1.416,1.414,1.414,5
ZKG16,2016-01-28 08:00,28,1.432,1.437,1.432,1.437,16
ZKG16,2016-01-28 09:30,28,1.417,1.417,1.417,1.417,1
ZKG16,2016-01-28 10:00,28,1.413,1.413,1.413,1.413,4
ZKG16,2016-01-28 11:30,28,1.414,1.414,1.414,1.414,1
ZKG16,2016-01-28 13:00,28,1.407,1.415,1.407,1.415,25
ZKG16,2016-01-28 13:30,28,1.407,1.407,1.405,1.405,8
ZKG16,2016-01-28 15:00,28,1.405,1.405,1.405,1.405,15
ZKG16,2016-01-29 08:30,29,1.421,1.421,1.421,1.421,1
ZKG16,2016-01-29 09:00,29,1.419,1.419,1.418,1.418,3
ZKG16,2016-01-29 10:00,29,1.417,1.417,1.416,1.416,2
ZKG16,2016-01-29 13:00,29,1.427,1.427,1.425,1.425,8
ZKG16,2016-02-01 11:00,1,1.41,1.41,1.408,1.408,6
ZKG16,2016-02-01 13:00,1,1.418,1.418,1.418,1.418,1
ZKG16,2016-02-01 15:00,1,1.425,1.425,1.425,1.425,1
ZKG16,2016-02-03 09:30,3,1.405,1.405,1.405,1.405,3
ZKG16,2016-02-03 10:00,3,1.404,1.404,1.404,1.404,16