ZKG17,2016-06-10 13:00,10,1.535,1.535,1.535,1.535,5
ZKG17,2016-09-28 13:00,28,1.4,1.4,1.4,1.4,5
ZKG17,2016-10-04 13:00,4,1.44,1.44,1.44,1.44,15
ZKG17,2016-10-05 11:00,5,1.439,1.439,1.439,1.439,2
ZKG17,2016-10-05 11:30,5,1.45,1.45,1.45,1.45,1
ZKG17,2016-10-05 13:00,5,1.439,1.439,1.438,1.438,10
ZKG17,2016-10-06 09:30,6,1.429,1.429,1.429,1.429,5
ZKG17,2016-10-06 10:00,6,1.416,1.416,1.416,1.416,1
ZKG17,2016-10-07 13:00,7,1.43,1.43,1.43,1.43,2
ZKG17,2016-10-12 11:30,12,1.455,1.455,1.455,1.455,1
ZKG17,2016-10-17 08:30,17,1.479,1.479,1.479,1.479,1
ZKG17,2016-10-17 09:00,17,1.48,1.48,1.48,1.48,11
ZKG17,2016-10-17 10:30,17,1.488,1.488,1.484,1.484,13
ZKG17,2016-10-17 11:00,17,1.488,1.488,1.488,1.488,11
ZKG17,2016-10-17 12:00,17,1.49,1.49,1.489,1.489,20
ZKG17,2016-10-17 13:00,17,1.49,1.49,1.486,1.486,13
ZKG17,2016-10-18 12:30,18,1.5,1.5,1.5,1.5,11
ZKG17,2016-10-18 13:00,18,1.495,1.495,1.495,1.495,3
ZKG17,2016-10-19 09:30,19,1.495,1.5,1.495,1.5,22
ZKG17,2016-10-19 10:30,19,1.498,1.498,1.498,1.498,11
ZKG17,2016-10-19 13:00,19,1.502,1.502,1.502,1.502,3
ZKG17,2016-10-20 09:00,20,1.496,1.496,1.496,1.496,2
ZKG17,2016-10-20 13:00,20,1.491,1.491,1.491,1.491,1
ZKG17,2016-10-26 08:30,26,1.49,1.49,1.485,1.485,2
ZKG17,2016-10-26 09:30,26,1.484,1.484,1.475,1.475,12
ZKG17,2016-10-27 09:00,27,1.509,1.509,1.509,1.509,1
ZKG17,2016-10-27 13:00,27,1.518,1.518,1.518,1.518,2
ZKG17,2016-10-28 09:30,28,1.534,1.534,1.534,1.534,3
ZKG17,2016-10-28 10:30,28,1.53,1.53,1.524,1.524,23
ZKG17,2016-10-28 12:30,28,1.523,1.525,1.523,1.524,66
ZKG17,2016-10-28 13:00,28,1.519,1.519,1.519,1.519,2
ZKG17,2016-10-31 08:30,31,1.505,1.515,1.505,1.515,2
ZKG17,2016-10-31 09:30,31,1.51,1.51,1.51,1.51,2
ZKG17,2016-10-31 13:00,31,1.515,1.515,1.51,1.51,14
ZKG17,2016-11-01 10:00,1,1.494,1.494,1.494,1.494,2
ZKG17,2016-11-01 11:30,1,1.48,1.48,1.48,1.48,1
ZKG17,2016-11-02 09:30,2,1.49,1.49,1.48,1.48,2
ZKG17,2016-11-02 10:00,2,1.485,1.485,1.485,1.485,11
ZKG17,2016-11-02 12:30,2,1.485,1.485,1.485,1.485,11
ZKG17,2016-11-02 13:00,2,1.485,1.485,1.483,1.484,50
ZKG17,2016-11-03 09:00,3,1.477,1.477,1.473,1.473,88
ZKG17,2016-11-03 09:30,3,1.457,1.457,1.457,1.457,1
ZKG17,2016-11-04 10:00,4,1.483,1.483,1.483,1.483,1
ZKG17,2016-11-04 13:00,4,1.494,1.494,1.494,1.494,1
ZKG17,2016-11-07 13:00,7,1.488,1.488,1.488,1.488,1
ZKG17,2016-11-08 08:30,8,1.508,1.508,1.508,1.508,2
ZKG17,2016-11-08 09:00,8,1.497,1.497,1.497,1.497,1
ZKG17,2016-11-08 12:30,8,1.499,1.499,1.499,1.499,5
ZKG17,2016-11-08 13:00,8,1.495,1.495,1.493,1.493,3
ZKG17,2016-11-09 10:30,9,1.482,1.482,1.482,1.482,2
ZKG17,2016-11-09 11:00,9,1.464,1.464,1.446,1.446,3
ZKG17,2016-11-09 13:00,9,1.46,1.46,1.46,1.46,2
ZKG17,2016-11-10 11:00,10,1.456,1.456,1.456,1.456,2
ZKG17,2016-11-10 12:00,10,1.455,1.458,1.455,1.458,13
ZKG17,2016-11-10 13:00,10,1.459,1.459,1.455,1.458,25
ZKG17,2016-11-11 08:30,11,1.437,1.437,1.437,1.437,1
ZKG17,2016-11-11 13:00,11,1.457,1.457,1.457,1.457,2
ZKG17,2016-11-14 09:00,14,1.457,1.457,1.457,1.457,5
ZKG17,2016-11-14 09:30,14,1.454,1.454,1.454,1.454,23
ZKG17,2016-11-14 10:00,14,1.455,1.455,1.455,1.455,10
ZKG17,2016-11-14 11:30,14,1.452,1.452,1.452,1.452,17
ZKG17,2016-11-14 12:30,14,1.452,1.452,1.452,1.452,11
ZKG17,2016-11-15 10:00,15,1.467,1.467,1.467,1.467,11
ZKG17,2016-11-15 13:00,15,1.465,1.465,1.465,1.465,5
ZKG17,2016-11-16 07:30,16,1.445,1.445,1.445,1.445,1
ZKG17,2016-11-16 08:00,16,1.45,1.45,1.45,1.45,2
ZKG17,2016-11-16 08:30,16,1.453,1.453,1.448,1.448,3
ZKG17,2016-11-16 09:30,16,1.467,1.467,1.46,1.46,5
ZKG17,2016-11-16 10:30,16,1.462,1.462,1.452,1.452,7
ZKG17,2016-11-16 11:00,16,1.455,1.455,1.455,1.455,11
ZKG17,2016-11-16 11:30,16,1.455,1.455,1.455,1.455,1
ZKG17,2016-11-16 12:30,16,1.455,1.455,1.455,1.455,11
ZKG17,2016-11-16 13:00,16,1.453,1.453,1.453,1.453,2
ZKG17,2016-11-17 10:00,17,1.463,1.463,1.463,1.463,2
ZKG17,2016-11-17 12:30,17,1.468,1.468,1.459,1.459,7
ZKG17,2016-11-17 13:00,17,1.465,1.465,1.465,1.465,2
ZKG17,2016-11-18 08:00,18,1.465,1.465,1.465,1.465,1
ZKG17,2016-11-18 08:30,18,1.478,1.478,1.478,1.478,1
ZKG17,2016-11-18 09:00,18,1.475,1.475,1.475,1.475,22
ZKG17,2016-11-18 11:30,18,1.48,1.48,1.48,1.48,2
ZKG17,2016-11-18 12:00,18,1.478,1.478,1.474,1.474,22
ZKG17,2016-11-18 13:00,18,1.481,1.481,1.479,1.479,4
ZKG17,2016-11-18 14:30,18,1.475,1.475,1.475,1.475,1
ZKG17,2016-11-21 10:00,21,1.5,1.503,1.5,1.503,16
ZKG17,2016-11-21 10:30,21,1.496,1.497,1.495,1.497,55
ZKG17,2016-11-21 11:00,21,1.497,1.5,1.497,1.5,23
ZKG17,2016-11-21 11:30,21,1.5,1.5,1.5,1.5,21
ZKG17,2016-11-21 13:00,21,1.506,1.507,1.506,1.507,12
ZKG17,2016-11-21 13:30,21,1.507,1.507,1.507,1.507,2
ZKG17,2016-11-21 14:00,21,1.507,1.507,1.507,1.507,2
ZKG17,2016-11-22 09:00,22,1.501,1.501,1.501,1.501,2
ZKG17,2016-11-22 11:00,22,1.506,1.506,1.506,1.506,5
ZKG17,2016-11-22 13:00,22,1.51,1.51,1.51,1.51,2
ZKG17,2016-11-23 08:30,23,1.51,1.51,1.51,1.51,33
ZKG17,2016-11-23 10:30,23,1.507,1.507,1.507,1.507,2
ZKG17,2016-11-23 11:00,23,1.515,1.515,1.515,1.515,11
ZKG17,2016-11-23 12:00,23,1.52,1.52,1.52,1.52,2
ZKG17,2016-11-23 13:00,23,1.52,1.52,1.519,1.519,7
ZKG17,2016-11-25 11:30,25,1.525,1.528,1.525,1.528,12
ZKG17,2016-11-25 12:00,25,1.525,1.525,1.525,1.525,11
ZKG17,2016-11-28 12:30,28,1.531,1.531,1.531,1.531,5
ZKG17,2016-11-28 13:00,28,1.526,1.526,1.526,1.526,1
ZKG17,2016-11-28 14:00,28,1.511,1.511,1.511,1.511,1
ZKG17,2016-11-29 07:30,29,1.52,1.52,1.52,1.52,3
ZKG17,2016-11-29 10:00,29,1.494,1.494,1.494,1.494,6
ZKG17,2016-11-29 13:00,29,1.488,1.49,1.488,1.49,4
ZKG17,2016-11-30 10:00,30,1.521,1.521,1.521,1.521,5
ZKG17,2016-11-30 11:30,30,1.53,1.53,1.53,1.53,2
ZKG17,2016-11-30 12:30,30,1.535,1.535,1.535,1.535,23
ZKG17,2016-12-01 07:00,1,1.538,1.538,1.538,1.538,4
ZKG17,2016-12-01 09:00,1,1.538,1.538,1.538,1.538,2
ZKG17,2016-12-01 09:30,1,1.53,1.53,1.526,1.526,12
ZKG17,2016-12-01 10:00,1,1.522,1.522,1.522,1.522,1
ZKG17,2016-12-01 10:30,1,1.53,1.53,1.53,1.53,9
ZKG17,2016-12-01 12:00,1,1.526,1.526,1.526,1.526,2
ZKG17,2016-12-01 13:00,1,1.529,1.535,1.529,1.535,2
ZKG17,2016-12-01 13:30,1,1.534,1.534,1.534,1.534,5
ZKG17,2016-12-01 14:00,1,1.526,1.526,1.526,1.526,1
ZKG17,2016-12-02 08:00,2,1.535,1.535,1.52,1.52,6
ZKG17,2016-12-02 10:30,2,1.539,1.539,1.537,1.537,2
ZKG17,2016-12-02 11:30,2,1.536,1.536,1.536,1.536,1
ZKG17,2016-12-02 12:30,2,1.538,1.538,1.538,1.538,1
ZKG17,2016-12-02 13:00,2,1.533,1.533,1.531,1.531,7
ZKG17,2016-12-02 13:30,2,1.53,1.53,1.53,1.53,1
ZKG17,2016-12-05 08:00,5,1.533,1.533,1.533,1.533,1
ZKG17,2016-12-05 12:00,5,1.55,1.552,1.55,1.552,16
ZKG17,2016-12-05 12:30,5,1.55,1.55,1.55,1.55,3
ZKG17,2016-12-05 13:00,5,1.547,1.547,1.541,1.547,6
ZKG17,2016-12-06 08:30,6,1.541,1.552,1.541,1.545,5
ZKG17,2016-12-06 10:30,6,1.556,1.556,1.556,1.556,1
ZKG17,2016-12-06 11:00,6,1.557,1.557,1.556,1.556,19
ZKG17,2016-12-06 12:30,6,1.555,1.555,1.555,1.555,2
ZKG17,2016-12-06 13:00,6,1.561,1.563,1.557,1.557,6
ZKG17,2016-12-07 08:00,7,1.547,1.547,1.547,1.547,2
ZKG17,2016-12-07 08:30,7,1.547,1.547,1.543,1.543,2
ZKG17,2016-12-07 09:00,7,1.53,1.53,1.53,1.53,1
ZKG17,2016-12-07 09:30,7,1.543,1.572,1.543,1.568,10
ZKG17,2016-12-07 10:00,7,1.575,1.575,1.569,1.569,7
ZKG17,2016-12-07 10:30,7,1.58,1.583,1.58,1.583,7
ZKG17,2016-12-07 11:00,7,1.587,1.591,1.585,1.591,6
ZKG17,2016-12-07 12:00,7,1.589,1.589,1.589,1.589,5
ZKG17,2016-12-07 12:30,7,1.595,1.595,1.593,1.593,3
ZKG17,2016-12-07 13:00,7,1.594,1.594,1.59,1.59,18
ZKG17,2016-12-08 08:30,8,1.596,1.596,1.587,1.587,22
ZKG17,2016-12-08 09:30,8,1.588,1.588,1.58,1.58,5
ZKG17,2016-12-08 10:30,8,1.581,1.581,1.581,1.581,1
ZKG17,2016-12-08 11:00,8,1.573,1.573,1.573,1.573,2
ZKG17,2016-12-08 12:00,8,1.583,1.583,1.583,1.583,3
ZKG17,2016-12-08 12:30,8,1.587,1.587,1.587,1.587,20
ZKG17,2016-12-08 13:00,8,1.587,1.587,1.585,1.586,20
ZKG17,2016-12-09 08:00,9,1.579,1.59,1.579,1.59,3
ZKG17,2016-12-09 09:30,9,1.596,1.596,1.596,1.596,2
ZKG17,2016-12-09 10:30,9,1.604,1.604,1.604,1.604,5
ZKG17,2016-12-09 11:00,9,1.6,1.6,1.6,1.6,1
ZKG17,2016-12-09 12:30,9,1.62,1.62,1.62,1.62,12
ZKG17,2016-12-09 13:00,9,1.622,1.629,1.62,1.629,34
ZKG17,2016-12-09 13:30,9,1.631,1.631,1.631,1.631,1
ZKG17,2016-12-12 08:30,12,1.645,1.645,1.645,1.645,1
ZKG17,2016-12-12 09:00,12,1.652,1.652,1.65,1.65,31
ZKG17,2016-12-12 10:00,12,1.66,1.66,1.66,1.66,1
ZKG17,2016-12-12 10:30,12,1.663,1.663,1.663,1.663,1
ZKG17,2016-12-12 11:00,12,1.665,1.665,1.665,1.665,1
ZKG17,2016-12-12 11:30,12,1.68,1.68,1.68,1.68,8
ZKG17,2016-12-12 12:00,12,1.678,1.678,1.678,1.678,2
ZKG17,2016-12-12 12:30,12,1.674,1.674,1.674,1.674,1
ZKG17,2016-12-12 13:00,12,1.676,1.682,1.676,1.682,3
ZKG17,2016-12-12 13:30,12,1.678,1.678,1.678,1.678,1
ZKG17,2016-12-13 08:00,13,1.673,1.673,1.673,1.673,1
ZKG17,2016-12-13 08:30,13,1.675,1.675,1.656,1.656,20
ZKG17,2016-12-13 09:00,13,1.657,1.657,1.637,1.637,3
ZKG17,2016-12-13 09:30,13,1.659,1.659,1.65,1.65,5
ZKG17,2016-12-13 10:30,13,1.675,1.675,1.675,1.675,1
ZKG17,2016-12-13 11:00,13,1.672,1.672,1.671,1.671,4
ZKG17,2016-12-13 12:30,13,1.672,1.672,1.672,1.672,5
ZKG17,2016-12-13 13:00,13,1.671,1.672,1.669,1.669,24
ZKG17,2016-12-13 13:30,13,1.665,1.665,1.665,1.665,2
ZKG17,2016-12-13 14:00,13,1.664,1.665,1.664,1.665,16
ZKG17,2016-12-13 15:00,13,1.669,1.669,1.669,1.669,2
ZKG17,2016-12-13 15:30,13,1.661,1.661,1.661,1.661,1
ZKG17,2016-12-14 07:30,14,1.647,1.655,1.647,1.655,2
ZKG17,2016-12-14 08:00,14,1.651,1.651,1.651,1.651,1
ZKG17,2016-12-14 08:30,14,1.645,1.647,1.642,1.642,3
ZKG17,2016-12-14 09:30,14,1.628,1.628,1.605,1.605,17
ZKG17,2016-12-14 10:00,14,1.6,1.6,1.585,1.595,14
ZKG17,2016-12-14 10:30,14,1.605,1.63,1.605,1.63,28
ZKG17,2016-12-14 11:00,14,1.623,1.627,1.622,1.627,21
ZKG17,2016-12-14 11:30,14,1.63,1.63,1.616,1.616,12
ZKG17,2016-12-14 12:00,14,1.615,1.615,1.608,1.612,4
ZKG17,2016-12-14 12:30,14,1.614,1.619,1.614,1.619,13
ZKG17,2016-12-14 13:00,14,1.618,1.618,1.602,1.608,30
ZKG17,2016-12-14 13:30,14,1.608,1.608,1.599,1.599,4
ZKG17,2016-12-14 15:00,14,1.605,1.605,1.599,1.599,2
ZKG17,2016-12-15 07:30,15,1.6,1.6,1.6,1.6,1
ZKG17,2016-12-15 08:00,15,1.593,1.6,1.593,1.595,8
ZKG17,2016-12-15 08:30,15,1.591,1.591,1.555,1.555,9
ZKG17,2016-12-15 09:30,15,1.585,1.59,1.585,1.586,20
ZKG17,2016-12-15 10:00,15,1.578,1.578,1.578,1.578,10
ZKG17,2016-12-15 10:30,15,1.568,1.568,1.568,1.568,2
ZKG17,2016-12-15 11:00,15,1.568,1.577,1.568,1.574,22
ZKG17,2016-12-15 13:00,15,1.563,1.563,1.557,1.557,9
ZKG17,2016-12-15 14:30,15,1.548,1.548,1.548,1.548,1
ZKG17,2016-12-15 15:00,15,1.557,1.557,1.557,1.557,2
ZKG17,2016-12-16 07:30,16,1.561,1.561,1.561,1.561,1
ZKG17,2016-12-16 08:30,16,1.55,1.55,1.53,1.53,11
ZKG17,2016-12-16 09:00,16,1.532,1.536,1.53,1.535,7
ZKG17,2016-12-16 09:30,16,1.536,1.552,1.536,1.549,6
ZKG17,2016-12-16 11:00,16,1.55,1.55,1.544,1.544,9
ZKG17,2016-12-16 11:30,16,1.54,1.54,1.54,1.54,3
ZKG17,2016-12-16 12:00,16,1.536,1.54,1.518,1.524,10
ZKG17,2016-12-16 12:30,16,1.528,1.532,1.528,1.532,7
ZKG17,2016-12-16 13:00,16,1.53,1.536,1.53,1.534,15
ZKG17,2016-12-19 08:30,19,1.538,1.54,1.531,1.54,5
ZKG17,2016-12-19 09:00,19,1.545,1.553,1.545,1.546,9
ZKG17,2016-12-19 09:30,19,1.546,1.547,1.543,1.543,7
ZKG17,2016-12-19 10:30,19,1.55,1.552,1.55,1.552,5
ZKG17,2016-12-19 11:00,19,1.556,1.556,1.556,1.556,1
ZKG17,2016-12-19 11:30,19,1.545,1.552,1.545,1.552,3
ZKG17,2016-12-19 12:30,19,1.557,1.557,1.553,1.553,13
ZKG17,2016-12-19 13:00,19,1.553,1.555,1.553,1.555,11
ZKG17,2016-12-20 08:30,20,1.556,1.556,1.546,1.546,11
ZKG17,2016-12-20 09:00,20,1.554,1.565,1.554,1.56,15
ZKG17,2016-12-20 09:30,20,1.554,1.554,1.554,1.554,2
ZKG17,2016-12-20 10:00,20,1.55,1.55,1.55,1.55,3
ZKG17,2016-12-20 10:30,20,1.544,1.544,1.542,1.542,3
ZKG17,2016-12-20 11:00,20,1.538,1.546,1.538,1.546,3
ZKG17,2016-12-20 13:00,20,1.528,1.537,1.528,1.532,8
ZKG17,2016-12-20 13:30,20,1.522,1.522,1.522,1.522,1
ZKG17,2016-12-20 14:00,20,1.522,1.522,1.522,1.522,1
ZKG17,2016-12-20 14:30,20,1.522,1.522,1.522,1.522,1
ZKG17,2016-12-20 15:00,20,1.522,1.522,1.522,1.522,12
ZKG17,2016-12-21 08:00,21,1.514,1.514,1.514,1.514,1
ZKG17,2016-12-21 08:30,21,1.512,1.512,1.507,1.507,4
ZKG17,2016-12-21 09:00,21,1.51,1.52,1.51,1.52,2
ZKG17,2016-12-21 09:30,21,1.543,1.543,1.533,1.533,39
ZKG17,2016-12-21 10:00,21,1.534,1.534,1.522,1.522,3
ZKG17,2016-12-21 10:30,21,1.513,1.513,1.513,1.513,1
ZKG17,2016-12-21 11:30,21,1.516,1.516,1.516,1.516,1
ZKG17,2016-12-21 13:00,21,1.514,1.52,1.514,1.515,8
ZKG17,2016-12-21 13:30,21,1.513,1.513,1.513,1.513,1
ZKG17,2016-12-22 07:00,22,1.511,1.511,1.511,1.511,3
ZKG17,2016-12-22 07:30,22,1.505,1.509,1.505,1.509,2
ZKG17,2016-12-22 08:00,22,1.511,1.511,1.511,1.511,1
ZKG17,2016-12-22 08:30,22,1.529,1.533,1.529,1.533,2
ZKG17,2016-12-22 09:00,22,1.531,1.544,1.53,1.544,60
ZKG17,2016-12-22 09:30,22,1.532,1.535,1.532,1.534,4
ZKG17,2016-12-22 10:00,22,1.538,1.538,1.534,1.534,31
ZKG17,2016-12-22 10:30,22,1.534,1.535,1.534,1.535,18
ZKG17,2016-12-22 11:00,22,1.535,1.536,1.533,1.536,25
ZKG17,2016-12-22 11:30,22,1.535,1.535,1.533,1.535,7
ZKG17,2016-12-22 12:00,22,1.535,1.535,1.534,1.534,2
ZKG17,2016-12-22 12:30,22,1.533,1.533,1.533,1.533,8
ZKG17,2016-12-22 13:00,22,1.537,1.546,1.535,1.546,26
ZKG17,2016-12-22 14:00,22,1.533,1.533,1.533,1.533,1
ZKG17,2016-12-23 08:30,23,1.544,1.547,1.544,1.547,4
ZKG17,2016-12-23 09:00,23,1.543,1.544,1.543,1.543,6
ZKG17,2016-12-23 09:30,23,1.543,1.543,1.533,1.533,27
ZKG17,2016-12-23 10:30,23,1.534,1.534,1.534,1.534,1
ZKG17,2016-12-23 11:00,23,1.536,1.536,1.536,1.536,50
ZKG17,2016-12-23 11:30,23,1.53,1.53,1.528,1.528,9
ZKG17,2016-12-26 18:30,27,1.54,1.54,1.54,1.54,1
ZKG17,2016-12-26 21:00,27,1.525,1.525,1.525,1.525,1
ZKG17,2016-12-27 07:00,27,1.495,1.499,1.491,1.491,6
ZKG17,2016-12-27 08:00,27,1.521,1.521,1.521,1.521,3
ZKG17,2016-12-27 08:30,27,1.533,1.541,1.533,1.541,7
ZKG17,2016-12-27 09:00,27,1.548,1.554,1.541,1.541,47
ZKG17,2016-12-27 09:30,27,1.542,1.542,1.532,1.532,9
ZKG17,2016-12-27 10:00,27,1.534,1.535,1.528,1.532,70
ZKG17,2016-12-27 10:30,27,1.532,1.535,1.532,1.535,21
ZKG17,2016-12-27 11:00,27,1.535,1.535,1.535,1.535,4
ZKG17,2016-12-27 11:30,27,1.531,1.533,1.526,1.533,8
ZKG17,2016-12-27 12:30,27,1.522,1.522,1.522,1.522,4
ZKG17,2016-12-27 13:00,27,1.53,1.531,1.523,1.523,51
ZKG17,2016-12-27 13:30,27,1.526,1.526,1.526,1.526,4
ZKG17,2016-12-27 14:00,27,1.532,1.532,1.532,1.532,5
ZKG17,2016-12-28 03:00,28,1.523,1.523,1.52,1.52,47
ZKG17,2016-12-28 04:30,28,1.518,1.518,1.518,1.518,5
ZKG17,2016-12-28 08:00,28,1.522,1.522,1.522,1.522,1
ZKG17,2016-12-28 09:00,28,1.519,1.519,1.508,1.508,30
ZKG17,2016-12-28 09:30,28,1.505,1.51,1.505,1.51,6
ZKG17,2016-12-28 10:30,28,1.522,1.525,1.519,1.519,9
ZKG17,2016-12-28 13:00,28,1.525,1.529,1.523,1.524,23
ZKG17,2016-12-28 13:30,28,1.525,1.525,1.525,1.525,1
ZKG17,2016-12-29 08:30,29,1.546,1.546,1.531,1.543,155
ZKG17,2016-12-29 09:00,29,1.554,1.554,1.55,1.55,2
ZKG17,2016-12-29 10:00,29,1.553,1.561,1.553,1.561,8
ZKG17,2016-12-29 10:30,29,1.56,1.566,1.56,1.565,15
ZKG17,2016-12-29 11:00,29,1.562,1.562,1.558,1.558,13
ZKG17,2016-12-29 12:00,29,1.57,1.57,1.565,1.565,8
ZKG17,2016-12-29 13:00,29,1.563,1.563,1.563,1.563,5
ZKG17,2016-12-29 13:30,29,1.564,1.564,1.563,1.563,3
ZKG17,2016-12-29 14:30,29,1.563,1.563,1.563,1.563,5
ZKG17,2016-12-29 15:00,29,1.565,1.565,1.565,1.565,10
ZKG17,2016-12-30 07:00,30,1.564,1.564,1.564,1.564,5
ZKG17,2016-12-30 07:30,30,1.566,1.566,1.566,1.566,1
ZKG17,2016-12-30 08:00,30,1.565,1.565,1.546,1.561,24
ZKG17,2016-12-30 08:30,30,1.56,1.568,1.558,1.567,49
ZKG17,2016-12-30 09:00,30,1.562,1.568,1.562,1.568,47
ZKG17,2016-12-30 09:30,30,1.569,1.57,1.562,1.565,38
ZKG17,2016-12-30 10:00,30,1.562,1.562,1.558,1.558,11
ZKG17,2016-12-30 11:00,30,1.562,1.564,1.562,1.564,3
ZKG17,2016-12-30 12:00,30,1.56,1.56,1.557,1.557,19
ZKG17,2016-12-30 12:30,30,1.556,1.556,1.555,1.555,39
ZKG17,2016-12-30 13:00,30,1.557,1.557,1.553,1.555,101
ZKG17,2016-12-30 13:30,30,1.55,1.55,1.55,1.55,65
ZKG17,2017-01-03 07:00,3,1.556,1.556,1.556,1.556,3
ZKG17,2017-01-03 08:00,3,1.558,1.561,1.558,1.56,9
ZKG17,2017-01-03 08:30,3,1.559,1.562,1.559,1.562,9
ZKG17,2017-01-03 09:00,3,1.553,1.553,1.553,1.553,1
ZKG17,2017-01-03 09:30,3,1.554,1.561,1.554,1.561,6
ZKG17,2017-01-03 10:00,3,1.556,1.556,1.552,1.552,23
ZKG17,2017-01-03 10:30,3,1.548,1.549,1.546,1.549,4
ZKG17,2017-01-03 11:00,3,1.548,1.548,1.548,1.548,1
ZKG17,2017-01-03 12:00,3,1.54,1.54,1.534,1.534,20
ZKG17,2017-01-03 12:30,3,1.535,1.535,1.531,1.532,51
ZKG17,2017-01-03 13:00,3,1.531,1.532,1.53,1.53,34
ZKG17,2017-01-03 13:30,3,1.528,1.53,1.528,1.528,24
ZKG17,2017-01-03 15:00,3,1.522,1.522,1.522,1.522,1
ZKG17,2017-01-03 15:30,3,1.52,1.52,1.52,1.52,3
ZKG17,2017-01-04 08:00,4,1.51,1.51,1.501,1.505,22
ZKG17,2017-01-04 08:30,4,1.504,1.51,1.498,1.51,19
ZKG17,2017-01-04 09:00,4,1.514,1.514,1.51,1.51,8
ZKG17,2017-01-04 09:30,4,1.51,1.51,1.505,1.505,29
ZKG17,2017-01-04 10:00,4,1.505,1.505,1.49,1.49,68
ZKG17,2017-01-04 10:30,4,1.494,1.506,1.494,1.506,43
ZKG17,2017-01-04 11:00,4,1.509,1.51,1.507,1.507,24
ZKG17,2017-01-04 12:00,4,1.513,1.513,1.513,1.513,5
ZKG17,2017-01-04 12:30,4,1.51,1.51,1.51,1.51,1
ZKG17,2017-01-04 13:00,4,1.506,1.51,1.504,1.505,73
ZKG17,2017-01-04 13:30,4,1.505,1.51,1.505,1.51,23
ZKG17,2017-01-05 07:00,5,1.507,1.507,1.507,1.507,1
ZKG17,2017-01-05 08:00,5,1.507,1.525,1.507,1.52,28
ZKG17,2017-01-05 08:30,5,1.523,1.53,1.523,1.528,14
ZKG17,2017-01-05 09:00,5,1.529,1.53,1.527,1.528,30
ZKG17,2017-01-05 10:00,5,1.521,1.524,1.507,1.524,103
ZKG17,2017-01-05 10:30,5,1.53,1.54,1.53,1.54,12
ZKG17,2017-01-05 11:00,5,1.543,1.543,1.538,1.538,36
ZKG17,2017-01-05 11:30,5,1.542,1.544,1.542,1.544,5
ZKG17,2017-01-05 12:00,5,1.547,1.55,1.547,1.55,30
ZKG17,2017-01-05 12:30,5,1.55,1.556,1.548,1.548,16
ZKG17,2017-01-05 13:00,5,1.545,1.554,1.545,1.551,125
ZKG17,2017-01-05 13:30,5,1.553,1.554,1.55,1.55,40
ZKG17,2017-01-05 14:00,5,1.548,1.548,1.548,1.548,1
ZKG17,2017-01-05 14:30,5,1.55,1.55,1.55,1.55,74
ZKG17,2017-01-05 15:00,5,1.547,1.547,1.547,1.547,3
ZKG17,2017-01-05 15:30,5,1.547,1.547,1.542,1.542,24
ZKG17,2017-01-06 08:00,6,1.541,1.543,1.541,1.542,10
ZKG17,2017-01-06 08:30,6,1.54,1.54,1.54,1.54,5
ZKG17,2017-01-06 09:00,6,1.543,1.544,1.543,1.544,8
ZKG17,2017-01-06 09:30,6,1.542,1.542,1.541,1.541,2
ZKG17,2017-01-06 10:00,6,1.542,1.547,1.542,1.547,5
ZKG17,2017-01-06 10:30,6,1.549,1.55,1.543,1.55,26
ZKG17,2017-01-06 11:00,6,1.549,1.55,1.549,1.55,2
ZKG17,2017-01-06 12:30,6,1.55,1.551,1.55,1.551,31
ZKG17,2017-01-06 13:00,6,1.551,1.555,1.55,1.555,52
ZKG17,2017-01-06 13:30,6,1.559,1.559,1.555,1.555,32
ZKG17,2017-01-06 14:00,6,1.559,1.559,1.559,1.559,3
ZKG17,2017-01-09 06:30,9,1.563,1.563,1.563,1.563,1
ZKG17,2017-01-09 08:00,9,1.552,1.552,1.552,1.552,2
ZKG17,2017-01-09 08:30,9,1.552,1.552,1.543,1.543,26
ZKG17,2017-01-09 09:30,9,1.541,1.541,1.535,1.535,12
ZKG17,2017-01-09 10:00,9,1.54,1.54,1.538,1.538,5
ZKG17,2017-01-09 11:00,9,1.535,1.535,1.534,1.534,3
ZKG17,2017-01-09 11:30,9,1.534,1.534,1.522,1.532,26
ZKG17,2017-01-09 12:30,9,1.53,1.53,1.527,1.527,59
ZKG17,2017-01-09 13:00,9,1.527,1.529,1.523,1.524,37
ZKG17,2017-01-10 08:00,10,1.511,1.512,1.511,1.512,4
ZKG17,2017-01-10 08:30,10,1.505,1.505,1.502,1.502,13
ZKG17,2017-01-10 09:00,10,1.508,1.508,1.503,1.503,10
ZKG17,2017-01-10 10:00,10,1.505,1.505,1.504,1.504,14
ZKG17,2017-01-10 10:30,10,1.504,1.504,1.504,1.504,6
ZKG17,2017-01-10 11:00,10,1.506,1.506,1.499,1.499,11
ZKG17,2017-01-10 12:00,10,1.505,1.506,1.505,1.506,6
ZKG17,2017-01-10 13:00,10,1.507,1.507,1.502,1.506,50
ZKG17,2017-01-10 13:30,10,1.506,1.506,1.506,1.506,6
ZKG17,2017-01-10 15:30,10,1.506,1.506,1.506,1.506,2
ZKG17,2017-01-11 06:00,11,1.504,1.504,1.504,1.504,1
ZKG17,2017-01-11 07:30,11,1.499,1.499,1.499,1.499,1
ZKG17,2017-01-11 08:00,11,1.492,1.499,1.492,1.499,6
ZKG17,2017-01-11 08:30,11,1.503,1.505,1.497,1.497,34
ZKG17,2017-01-11 09:00,11,1.496,1.497,1.488,1.489,16
ZKG17,2017-01-11 09:30,11,1.485,1.49,1.463,1.47,111
ZKG17,2017-01-11 10:00,11,1.473,1.486,1.471,1.48,23
ZKG17,2017-01-11 10:30,11,1.478,1.483,1.478,1.483,5
ZKG17,2017-01-11 11:00,11,1.486,1.486,1.485,1.485,72
ZKG17,2017-01-11 11:30,11,1.485,1.488,1.483,1.483,22
ZKG17,2017-01-11 12:00,11,1.489,1.49,1.489,1.49,3
ZKG17,2017-01-11 12:30,11,1.496,1.5,1.496,1.5,4
ZKG17,2017-01-11 13:00,11,1.497,1.499,1.49,1.498,49
ZKG17,2017-01-11 13:30,11,1.49,1.49,1.484,1.484,12
ZKG17,2017-01-11 15:00,11,1.494,1.494,1.494,1.494,3
ZKG17,2017-01-12 08:30,12,1.486,1.486,1.485,1.485,6
ZKG17,2017-01-12 09:00,12,1.486,1.488,1.482,1.487,18
ZKG17,2017-01-12 09:30,12,1.487,1.487,1.481,1.481,7
ZKG17,2017-01-12 10:00,12,1.483,1.485,1.483,1.485,11
ZKG17,2017-01-12 10:30,12,1.483,1.489,1.481,1.489,23
ZKG17,2017-01-12 11:00,12,1.48,1.48,1.471,1.472,8
ZKG17,2017-01-12 11:30,12,1.48,1.488,1.48,1.485,23
ZKG17,2017-01-12 12:00,12,1.481,1.484,1.481,1.484,13
ZKG17,2017-01-12 12:30,12,1.478,1.478,1.473,1.473,4
ZKG17,2017-01-12 13:00,12,1.474,1.478,1.474,1.478,12
ZKG17,2017-01-12 13:30,12,1.482,1.482,1.482,1.482,5
ZKG17,2017-01-12 14:30,12,1.479,1.479,1.479,1.479,1
ZKG17,2017-01-12 15:00,12,1.48,1.48,1.476,1.476,11
ZKG17,2017-01-13 03:30,13,1.473,1.473,1.471,1.471,3
ZKG17,2017-01-13 08:00,13,1.472,1.472,1.472,1.472,3
ZKG17,2017-01-13 09:00,13,1.473,1.473,1.473,1.473,2
ZKG17,2017-01-13 10:00,13,1.471,1.473,1.471,1.473,10
ZKG17,2017-01-13 10:30,13,1.474,1.474,1.474,1.474,1
ZKG17,2017-01-13 11:30,13,1.473,1.473,1.473,1.473,1
ZKG17,2017-01-13 12:30,13,1.475,1.476,1.474,1.474,12
ZKG17,2017-01-13 13:00,13,1.479,1.48,1.475,1.48,38
ZKG17,2017-01-16 08:00,17,1.501,1.556,1.498,1.54,15
ZKG17,2017-01-16 10:30,17,1.49,1.49,1.49,1.49,1
ZKG17,2017-01-17 08:00,17,1.495,1.495,1.491,1.491,5
ZKG17,2017-01-17 08:30,17,1.496,1.5,1.488,1.5,18
ZKG17,2017-01-17 09:00,17,1.5,1.507,1.5,1.501,53
ZKG17,2017-01-17 09:30,17,1.5,1.502,1.5,1.502,6
ZKG17,2017-01-17 10:00,17,1.496,1.498,1.495,1.498,53
ZKG17,2017-01-17 10:30,17,1.498,1.501,1.498,1.501,21
ZKG17,2017-01-17 11:00,17,1.501,1.501,1.501,1.501,1
ZKG17,2017-01-17 11:30,17,1.506,1.506,1.506,1.506,3
ZKG17,2017-01-17 12:00,17,1.51,1.51,1.51,1.51,5
ZKG17,2017-01-17 13:00,17,1.506,1.508,1.503,1.507,14
ZKG17,2017-01-18 09:00,18,1.507,1.507,1.504,1.504,4
ZKG17,2017-01-18 09:30,18,1.502,1.502,1.502,1.502,10
ZKG17,2017-01-18 10:00,18,1.503,1.506,1.502,1.506,13
ZKG17,2017-01-18 10:30,18,1.503,1.509,1.503,1.509,4
ZKG17,2017-01-18 11:00,18,1.506,1.506,1.506,1.506,1
ZKG17,2017-01-18 11:30,18,1.51,1.51,1.507,1.507,6
ZKG17,2017-01-18 12:00,18,1.515,1.516,1.509,1.515,21
ZKG17,2017-01-18 12:30,18,1.505,1.505,1.505,1.505,1
ZKG17,2017-01-18 13:00,18,1.505,1.505,1.501,1.501,28
ZKG17,2017-01-18 13:30,18,1.497,1.503,1.497,1.503,114
ZKG17,2017-01-18 14:00,18,1.502,1.502,1.502,1.502,1
ZKG17,2017-01-18 14:30,18,1.503,1.503,1.503,1.503,10
ZKG17,2017-01-19 01:30,19,1.513,1.513,1.513,1.513,3
ZKG17,2017-01-19 06:30,19,1.503,1.503,1.503,1.503,1
ZKG17,2017-01-19 08:30,19,1.499,1.499,1.498,1.498,3
ZKG17,2017-01-19 09:00,19,1.499,1.506,1.494,1.506,87
ZKG17,2017-01-19 09:30,19,1.501,1.501,1.5,1.501,5
ZKG17,2017-01-19 10:00,19,1.475,1.478,1.464,1.472,28
ZKG17,2017-01-19 10:30,19,1.478,1.483,1.478,1.478,22
ZKG17,2017-01-19 11:30,19,1.478,1.478,1.473,1.473,42
ZKG17,2017-01-19 12:30,19,1.476,1.476,1.474,1.474,2
ZKG17,2017-01-19 13:00,19,1.477,1.48,1.475,1.475,14
ZKG17,2017-01-19 14:00,19,1.483,1.483,1.483,1.483,1
ZKG17,2017-01-19 15:30,19,1.484,1.484,1.484,1.484,4
ZKG17,2017-01-20 08:00,20,1.488,1.49,1.488,1.49,14
ZKG17,2017-01-20 08:30,20,1.496,1.499,1.493,1.497,22
ZKG17,2017-01-20 09:00,20,1.494,1.494,1.482,1.487,33
ZKG17,2017-01-20 09:30,20,1.487,1.488,1.482,1.485,71
ZKG17,2017-01-20 10:00,20,1.479,1.485,1.479,1.485,17
ZKG17,2017-01-20 10:30,20,1.485,1.487,1.485,1.485,14
ZKG17,2017-01-20 11:00,20,1.486,1.486,1.486,1.486,2
ZKG17,2017-01-20 11:30,20,1.485,1.486,1.485,1.485,51
ZKG17,2017-01-20 12:00,20,1.489,1.489,1.485,1.485,5
ZKG17,2017-01-20 13:00,20,1.489,1.492,1.487,1.49,58
ZKG17,2017-01-23 08:00,23,1.478,1.485,1.478,1.48,8
ZKG17,2017-01-23 08:30,23,1.483,1.483,1.483,1.483,3
ZKG17,2017-01-23 09:00,23,1.482,1.482,1.482,1.482,2
ZKG17,2017-01-23 09:30,23,1.485,1.487,1.485,1.485,3
ZKG17,2017-01-23 10:00,23,1.484,1.484,1.484,1.484,1
ZKG17,2017-01-23 10:30,23,1.484,1.484,1.484,1.484,1
ZKG17,2017-01-23 11:00,23,1.484,1.484,1.484,1.484,2
ZKG17,2017-01-23 11:30,23,1.488,1.49,1.488,1.49,70
ZKG17,2017-01-23 12:30,23,1.489,1.489,1.489,1.489,1
ZKG17,2017-01-23 13:00,23,1.492,1.492,1.49,1.49,21
ZKG17,2017-01-23 13:30,23,1.488,1.488,1.488,1.488,1
ZKG17,2017-01-23 14:00,23,1.488,1.488,1.487,1.487,8
ZKG17,2017-01-23 15:30,23,1.483,1.483,1.483,1.483,1
ZKG17,2017-01-24 00:00,24,1.465,1.465,1.465,1.465,1
ZKG17,2017-01-24 07:30,24,1.479,1.479,1.479,1.479,5
ZKG17,2017-01-24 08:00,24,1.472,1.472,1.466,1.466,7
ZKG17,2017-01-24 08:30,24,1.472,1.475,1.472,1.474,48
ZKG17,2017-01-24 09:00,24,1.474,1.474,1.469,1.469,25
ZKG17,2017-01-24 09:30,24,1.466,1.47,1.466,1.47,28
ZKG17,2017-01-24 10:00,24,1.47,1.47,1.466,1.467,13
ZKG17,2017-01-24 10:30,24,1.469,1.469,1.466,1.467,70
ZKG17,2017-01-24 11:00,24,1.466,1.466,1.466,1.466,13
ZKG17,2017-01-24 11:30,24,1.466,1.466,1.466,1.466,7
ZKG17,2017-01-24 12:00,24,1.464,1.467,1.464,1.467,3
ZKG17,2017-01-24 12:30,24,1.468,1.468,1.464,1.464,88
ZKG17,2017-01-24 13:00,24,1.462,1.463,1.46,1.46,60
ZKG17,2017-01-24 13:30,24,1.46,1.46,1.453,1.46,41
ZKG17,2017-01-24 14:00,24,1.462,1.462,1.462,1.462,3
ZKG17,2017-01-25 07:30,25,1.451,1.451,1.451,1.451,5
ZKG17,2017-01-25 08:00,25,1.451,1.451,1.451,1.451,14
ZKG17,2017-01-25 08:30,25,1.455,1.455,1.455,1.455,3
ZKG17,2017-01-25 09:00,25,1.454,1.454,1.45,1.45,6
ZKG17,2017-01-25 09:30,25,1.448,1.448,1.432,1.445,92
ZKG17,2017-01-25 10:00,25,1.443,1.446,1.443,1.446,32
ZKG17,2017-01-25 10:30,25,1.458,1.458,1.457,1.457,11
ZKG17,2017-01-25 11:00,25,1.459,1.459,1.458,1.458,7
ZKG17,2017-01-25 11:30,25,1.442,1.442,1.441,1.441,4
ZKG17,2017-01-25 13:00,25,1.444,1.444,1.44,1.444,17
ZKG17,2017-01-25 13:30,25,1.442,1.442,1.442,1.442,1
ZKG17,2017-01-26 07:30,26,1.425,1.428,1.425,1.428,8
ZKG17,2017-01-26 08:00,26,1.433,1.433,1.433,1.433,1
ZKG17,2017-01-26 08:30,26,1.447,1.451,1.447,1.451,9
ZKG17,2017-01-26 09:00,26,1.455,1.455,1.451,1.451,21
ZKG17,2017-01-26 09:30,26,1.457,1.457,1.449,1.449,6
ZKG17,2017-01-26 10:00,26,1.454,1.454,1.454,1.454,1
ZKG17,2017-01-26 10:30,26,1.453,1.457,1.453,1.453,8
ZKG17,2017-01-26 11:30,26,1.455,1.455,1.455,1.455,1
ZKG17,2017-01-26 12:30,26,1.461,1.461,1.461,1.461,25
ZKG17,2017-01-27 08:00,27,1.459,1.459,1.459,1.459,6
ZKG17,2017-01-27 08:30,27,1.47,1.474,1.47,1.474,26
ZKG17,2017-01-27 09:00,27,1.467,1.467,1.467,1.467,18
ZKG17,2017-01-27 09:30,27,1.464,1.465,1.461,1.465,42
ZKG17,2017-01-27 10:00,27,1.465,1.465,1.465,1.465,24
ZKG17,2017-01-27 12:00,27,1.471,1.471,1.471,1.471,1
ZKG17,2017-01-27 13:00,27,1.476,1.476,1.476,1.476,1
ZKG17,2017-01-30 07:30,30,1.459,1.459,1.459,1.459,1
ZKG17,2017-01-30 08:30,30,1.465,1.466,1.465,1.465,16
ZKG17,2017-01-30 09:30,30,1.475,1.48,1.475,1.48,10
ZKG17,2017-01-30 10:30,30,1.476,1.476,1.476,1.476,1
ZKG17,2017-01-30 12:30,30,1.477,1.48,1.477,1.48,56
ZKG17,2017-01-31 10:00,31,1.485,1.485,1.485,1.485,5
ZKG17,2017-01-31 10:30,31,1.49,1.503,1.49,1.499,26
ZKG17,2017-01-31 11:00,31,1.491,1.491,1.491,1.491,11
ZKG17,2017-01-31 11:30,31,1.495,1.495,1.495,1.495,1
ZKG17,2017-01-31 12:00,31,1.487,1.489,1.487,1.487,3
ZKG17,2017-01-31 13:00,31,1.493,1.495,1.487,1.495,32
ZKG17,2017-01-31 13:30,31,1.496,1.496,1.481,1.481,12
ZKG17,2017-02-01 07:30,1,1.492,1.492,1.471,1.471,11
ZKG17,2017-02-01 08:30,1,1.481,1.481,1.481,1.481,1
ZKG17,2017-02-01 09:30,1,1.469,1.469,1.469,1.469,2
ZKG17,2017-02-01 10:00,1,1.467,1.475,1.467,1.475,6
ZKG17,2017-02-01 13:00,1,1.487,1.487,1.481,1.481,2
ZKG17,2017-02-02 08:00,2,1.474,1.474,1.474,1.474,1
ZKG17,2017-02-02 08:30,2,1.485,1.485,1.485,1.485,6