ZKG18,2017-09-29 10:30,29,1.448,1.448,1.448,1.448,4
ZKG18,2017-10-19 11:00,19,1.4,1.4,1.4,1.4,1
ZKG18,2017-10-20 09:30,20,1.392,1.392,1.392,1.392,1
ZKG18,2017-10-24 09:00,24,1.413,1.413,1.413,1.413,5
ZKG18,2017-10-25 10:30,25,1.407,1.408,1.407,1.408,2
ZKG18,2017-10-26 07:30,26,1.418,1.418,1.418,1.418,3
ZKG18,2017-10-26 08:00,26,1.408,1.408,1.408,1.408,2
ZKG18,2017-10-26 09:00,26,1.402,1.402,1.402,1.402,5
ZKG18,2017-10-26 11:30,26,1.402,1.402,1.402,1.402,3
ZKG18,2017-10-30 09:00,30,1.417,1.417,1.417,1.417,1
ZKG18,2017-10-30 11:30,30,1.422,1.422,1.422,1.422,1
ZKG18,2017-11-01 08:00,1,1.43,1.43,1.43,1.43,1
ZKG18,2017-11-01 09:30,1,1.427,1.429,1.427,1.429,2
ZKG18,2017-11-01 11:30,1,1.436,1.436,1.436,1.436,1
ZKG18,2017-11-03 10:30,3,1.43,1.43,1.43,1.43,5
ZKG18,2017-11-03 13:00,3,1.432,1.432,1.43,1.43,6
ZKG18,2017-11-06 09:30,6,1.442,1.442,1.442,1.442,7
ZKG18,2017-11-06 13:00,6,1.437,1.437,1.437,1.437,1
ZKG18,2017-11-07 11:30,7,1.443,1.443,1.443,1.443,1
ZKG18,2017-11-08 08:30,8,1.427,1.427,1.427,1.427,5
ZKG18,2017-11-08 09:30,8,1.425,1.425,1.425,1.425,20
ZKG18,2017-11-08 12:00,8,1.425,1.425,1.425,1.425,7
ZKG18,2017-11-08 13:00,8,1.421,1.427,1.421,1.422,3
ZKG18,2017-11-09 09:30,9,1.433,1.433,1.433,1.433,1
ZKG18,2017-11-10 09:00,10,1.441,1.441,1.441,1.441,5
ZKG18,2017-11-10 13:00,10,1.442,1.442,1.442,1.442,1
ZKG18,2017-11-14 09:00,14,1.415,1.415,1.415,1.415,1
ZKG18,2017-11-14 11:00,14,1.416,1.416,1.412,1.412,4
ZKG18,2017-11-14 11:30,14,1.409,1.41,1.405,1.41,7
ZKG18,2017-11-14 12:00,14,1.41,1.412,1.41,1.41,21
ZKG18,2017-11-14 12:30,14,1.405,1.405,1.405,1.405,1
ZKG18,2017-11-14 13:00,14,1.411,1.411,1.407,1.407,2
ZKG18,2017-11-15 08:30,15,1.4,1.4,1.4,1.4,2
ZKG18,2017-11-15 13:00,15,1.405,1.405,1.405,1.405,1
ZKG18,2017-11-16 09:30,16,1.399,1.399,1.399,1.399,1
ZKG18,2017-11-16 13:00,16,1.397,1.397,1.397,1.397,1
ZKG18,2017-11-17 08:00,17,1.407,1.41,1.407,1.41,12
ZKG18,2017-11-17 10:00,17,1.4,1.4,1.4,1.4,1
ZKG18,2017-11-17 10:30,17,1.405,1.405,1.405,1.405,5
ZKG18,2017-11-17 11:00,17,1.403,1.403,1.403,1.403,5
ZKG18,2017-11-17 12:30,17,1.41,1.41,1.41,1.41,5
ZKG18,2017-11-20 08:30,20,1.423,1.423,1.423,1.423,2
ZKG18,2017-11-20 09:00,20,1.413,1.413,1.413,1.413,1
ZKG18,2017-11-20 10:00,20,1.412,1.412,1.412,1.412,1
ZKG18,2017-11-20 11:00,20,1.41,1.41,1.41,1.41,10
ZKG18,2017-11-20 13:00,20,1.408,1.408,1.405,1.408,8
ZKG18,2017-11-20 15:30,20,1.408,1.408,1.408,1.408,3
ZKG18,2017-11-21 09:00,21,1.406,1.406,1.406,1.406,1
ZKG18,2017-11-21 13:00,21,1.402,1.402,1.402,1.402,1
ZKG18,2017-11-22 09:30,22,1.4,1.4,1.4,1.4,13
ZKG18,2017-11-22 13:00,22,1.411,1.411,1.411,1.411,1
ZKG18,2017-11-23 09:30,24,1.39,1.39,1.39,1.39,2
ZKG18,2017-11-24 05:30,24,1.412,1.412,1.412,1.412,1
ZKG18,2017-11-24 10:00,24,1.393,1.393,1.393,1.393,1
ZKG18,2017-11-24 11:30,24,1.385,1.385,1.385,1.385,1
ZKG18,2017-11-24 12:00,24,1.385,1.385,1.385,1.385,1
ZKG18,2017-11-27 07:30,27,1.376,1.376,1.376,1.376,1
ZKG18,2017-11-27 09:30,27,1.384,1.384,1.384,1.384,1
ZKG18,2017-11-27 13:00,27,1.395,1.395,1.395,1.395,2
ZKG18,2017-11-28 13:00,28,1.376,1.376,1.376,1.376,1
ZKG18,2017-11-29 11:30,29,1.372,1.372,1.37,1.37,8
ZKG18,2017-11-29 12:00,29,1.366,1.368,1.366,1.368,2
ZKG18,2017-11-30 10:00,30,1.383,1.383,1.378,1.378,4
ZKG18,2017-11-30 10:30,30,1.378,1.378,1.378,1.378,2
ZKG18,2017-11-30 12:00,30,1.382,1.382,1.382,1.382,1
ZKG18,2017-11-30 12:30,30,1.378,1.378,1.378,1.378,6
ZKG18,2017-11-30 15:30,30,1.376,1.376,1.376,1.376,5
ZKG18,2017-12-01 11:30,1,1.386,1.386,1.386,1.386,2
ZKG18,2017-12-01 12:30,1,1.383,1.383,1.383,1.383,5
ZKG18,2017-12-01 13:00,1,1.381,1.381,1.381,1.381,9
ZKG18,2017-12-04 08:30,4,1.39,1.39,1.384,1.384,16
ZKG18,2017-12-04 09:00,4,1.38,1.38,1.38,1.38,1
ZKG18,2017-12-04 10:30,4,1.38,1.38,1.376,1.376,3
ZKG18,2017-12-04 13:00,4,1.381,1.381,1.376,1.379,7
ZKG18,2017-12-04 14:30,4,1.378,1.378,1.378,1.378,1
ZKG18,2017-12-05 07:00,5,1.384,1.384,1.384,1.384,2
ZKG18,2017-12-05 09:00,5,1.385,1.386,1.385,1.386,2
ZKG18,2017-12-05 09:30,5,1.383,1.383,1.383,1.383,1
ZKG18,2017-12-05 10:00,5,1.383,1.383,1.383,1.383,1
ZKG18,2017-12-05 12:00,5,1.377,1.379,1.377,1.379,11
ZKG18,2017-12-05 12:30,5,1.378,1.378,1.378,1.378,1
ZKG18,2017-12-05 13:00,5,1.375,1.378,1.374,1.374,5
ZKG18,2017-12-06 09:00,6,1.366,1.366,1.366,1.366,2
ZKG18,2017-12-06 09:30,6,1.359,1.359,1.328,1.35,23
ZKG18,2017-12-06 10:00,6,1.344,1.344,1.341,1.341,2
ZKG18,2017-12-06 13:00,6,1.34,1.34,1.34,1.34,1
ZKG18,2017-12-07 08:30,7,1.337,1.337,1.337,1.337,1
ZKG18,2017-12-07 09:00,7,1.325,1.325,1.325,1.325,4
ZKG18,2017-12-07 09:30,7,1.331,1.331,1.331,1.331,1
ZKG18,2017-12-07 10:00,7,1.335,1.335,1.335,1.335,2
ZKG18,2017-12-07 11:30,7,1.335,1.335,1.335,1.335,3
ZKG18,2017-12-07 12:30,7,1.334,1.334,1.334,1.334,1
ZKG18,2017-12-07 13:00,7,1.338,1.338,1.338,1.338,2
ZKG18,2017-12-08 05:30,8,1.344,1.344,1.344,1.344,1
ZKG18,2017-12-08 06:30,8,1.344,1.344,1.344,1.344,1
ZKG18,2017-12-08 07:30,8,1.346,1.346,1.346,1.346,4
ZKG18,2017-12-08 10:00,8,1.343,1.345,1.343,1.345,2
ZKG18,2017-12-08 10:30,8,1.344,1.344,1.344,1.344,1
ZKG18,2017-12-08 11:00,8,1.346,1.346,1.346,1.346,1
ZKG18,2017-12-08 11:30,8,1.348,1.348,1.348,1.348,1
ZKG18,2017-12-08 12:30,8,1.345,1.346,1.345,1.346,3
ZKG18,2017-12-08 13:00,8,1.352,1.355,1.351,1.352,51
ZKG18,2017-12-11 08:30,11,1.351,1.351,1.351,1.351,1
ZKG18,2017-12-11 09:00,11,1.341,1.341,1.339,1.339,4
ZKG18,2017-12-11 11:00,11,1.334,1.334,1.334,1.334,2
ZKG18,2017-12-11 11:30,11,1.338,1.338,1.338,1.338,1
ZKG18,2017-12-11 12:00,11,1.336,1.339,1.336,1.339,4
ZKG18,2017-12-11 13:00,11,1.34,1.34,1.34,1.34,2
ZKG18,2017-12-12 04:30,12,1.33,1.33,1.316,1.316,2
ZKG18,2017-12-12 06:30,12,1.33,1.33,1.328,1.328,2
ZKG18,2017-12-12 07:30,12,1.323,1.323,1.323,1.323,1
ZKG18,2017-12-12 08:00,12,1.315,1.32,1.312,1.32,104
ZKG18,2017-12-12 08:30,12,1.318,1.318,1.311,1.311,4
ZKG18,2017-12-12 09:00,12,1.313,1.314,1.31,1.31,55
ZKG18,2017-12-12 09:30,12,1.315,1.318,1.315,1.315,20
ZKG18,2017-12-12 10:00,12,1.318,1.318,1.318,1.318,8
ZKG18,2017-12-12 10:30,12,1.32,1.32,1.32,1.32,1
ZKG18,2017-12-12 11:00,12,1.323,1.323,1.321,1.321,3
ZKG18,2017-12-12 11:30,12,1.33,1.33,1.327,1.327,11
ZKG18,2017-12-12 12:30,12,1.318,1.318,1.315,1.318,3
ZKG18,2017-12-12 13:00,12,1.32,1.32,1.32,1.32,1
ZKG18,2017-12-12 13:30,12,1.325,1.325,1.325,1.325,1
ZKG18,2017-12-12 15:00,12,1.323,1.323,1.323,1.323,1
ZKG18,2017-12-13 08:00,13,1.326,1.326,1.326,1.326,3
ZKG18,2017-12-13 08:30,13,1.327,1.327,1.321,1.321,4
ZKG18,2017-12-13 09:00,13,1.321,1.323,1.32,1.32,9
ZKG18,2017-12-13 09:30,13,1.33,1.33,1.317,1.317,3
ZKG18,2017-12-13 10:00,13,1.316,1.316,1.316,1.316,3
ZKG18,2017-12-13 11:00,13,1.322,1.322,1.322,1.322,1
ZKG18,2017-12-13 11:30,13,1.321,1.321,1.321,1.321,1
ZKG18,2017-12-13 12:00,13,1.317,1.32,1.317,1.319,4
ZKG18,2017-12-13 12:30,13,1.317,1.322,1.317,1.322,3
ZKG18,2017-12-13 13:00,13,1.322,1.324,1.322,1.322,14
ZKG18,2017-12-13 13:30,13,1.322,1.322,1.322,1.322,2
ZKG18,2017-12-13 14:30,13,1.322,1.322,1.322,1.322,2
ZKG18,2017-12-14 08:00,14,1.324,1.324,1.324,1.324,1
ZKG18,2017-12-14 08:30,14,1.32,1.32,1.31,1.316,16
ZKG18,2017-12-14 09:30,14,1.316,1.316,1.315,1.315,26
ZKG18,2017-12-14 10:00,14,1.313,1.313,1.31,1.313,20
ZKG18,2017-12-14 10:30,14,1.31,1.312,1.31,1.31,55
ZKG18,2017-12-14 11:00,14,1.311,1.311,1.306,1.306,20
ZKG18,2017-12-14 11:30,14,1.307,1.311,1.307,1.311,35
ZKG18,2017-12-14 12:00,14,1.31,1.31,1.31,1.31,9
ZKG18,2017-12-14 13:00,14,1.308,1.308,1.302,1.303,57
ZKG18,2017-12-14 13:30,14,1.303,1.303,1.297,1.297,13
ZKG18,2017-12-14 15:00,14,1.285,1.291,1.285,1.291,4
ZKG18,2017-12-14 15:30,14,1.291,1.291,1.291,1.291,7
ZKG18,2017-12-15 08:30,15,1.285,1.287,1.281,1.282,38
ZKG18,2017-12-15 09:00,15,1.286,1.288,1.286,1.288,38
ZKG18,2017-12-15 09:30,15,1.29,1.292,1.286,1.287,18
ZKG18,2017-12-15 10:00,15,1.286,1.286,1.286,1.286,1
ZKG18,2017-12-15 10:30,15,1.284,1.284,1.284,1.284,2
ZKG18,2017-12-15 11:00,15,1.286,1.289,1.286,1.288,36
ZKG18,2017-12-15 13:00,15,1.286,1.295,1.286,1.295,16
ZKG18,2017-12-15 13:30,15,1.299,1.302,1.299,1.302,3
ZKG18,2017-12-18 08:30,18,1.295,1.295,1.293,1.293,35
ZKG18,2017-12-18 09:00,18,1.295,1.295,1.286,1.287,56
ZKG18,2017-12-18 09:30,18,1.293,1.293,1.293,1.293,2
ZKG18,2017-12-18 10:00,18,1.289,1.289,1.287,1.287,23
ZKG18,2017-12-18 10:30,18,1.289,1.289,1.285,1.288,7
ZKG18,2017-12-18 11:30,18,1.289,1.289,1.289,1.289,2
ZKG18,2017-12-18 12:30,18,1.295,1.3,1.295,1.298,14
ZKG18,2017-12-18 13:00,18,1.297,1.3,1.296,1.296,16
ZKG18,2017-12-18 13:30,18,1.296,1.296,1.296,1.296,7
ZKG18,2017-12-19 08:30,19,1.293,1.293,1.29,1.29,7
ZKG18,2017-12-19 09:00,19,1.29,1.293,1.288,1.293,10
ZKG18,2017-12-19 09:30,19,1.292,1.292,1.291,1.291,4
ZKG18,2017-12-19 10:00,19,1.293,1.293,1.292,1.292,2
ZKG18,2017-12-19 10:30,19,1.29,1.294,1.29,1.294,6
ZKG18,2017-12-19 11:00,19,1.288,1.29,1.288,1.29,10
ZKG18,2017-12-19 11:30,19,1.293,1.293,1.293,1.293,2
ZKG18,2017-12-19 12:00,19,1.292,1.292,1.292,1.292,1
ZKG18,2017-12-19 12:30,19,1.292,1.297,1.292,1.296,12
ZKG18,2017-12-19 13:00,19,1.296,1.298,1.293,1.295,13
ZKG18,2017-12-20 01:00,20,1.299,1.299,1.299,1.299,1
ZKG18,2017-12-20 07:00,20,1.285,1.285,1.285,1.285,1
ZKG18,2017-12-20 08:00,20,1.29,1.295,1.29,1.295,10
ZKG18,2017-12-20 08:30,20,1.293,1.298,1.293,1.297,7
ZKG18,2017-12-20 09:00,20,1.293,1.297,1.29,1.295,38
ZKG18,2017-12-20 09:30,20,1.296,1.302,1.296,1.3,11
ZKG18,2017-12-20 10:00,20,1.297,1.304,1.297,1.302,22
ZKG18,2017-12-20 10:30,20,1.302,1.302,1.301,1.301,31
ZKG18,2017-12-20 11:00,20,1.3,1.301,1.3,1.301,9
ZKG18,2017-12-20 11:30,20,1.3,1.3,1.3,1.3,1
ZKG18,2017-12-20 12:00,20,1.303,1.304,1.302,1.304,24
ZKG18,2017-12-20 12:30,20,1.304,1.31,1.304,1.31,17
ZKG18,2017-12-20 13:00,20,1.31,1.31,1.307,1.307,62
ZKG18,2017-12-20 13:30,20,1.305,1.305,1.305,1.305,1
ZKG18,2017-12-21 06:30,21,1.307,1.307,1.307,1.307,1
ZKG18,2017-12-21 08:00,21,1.311,1.311,1.311,1.311,2
ZKG18,2017-12-21 08:30,21,1.307,1.307,1.305,1.306,9
ZKG18,2017-12-21 09:00,21,1.305,1.305,1.305,1.305,7
ZKG18,2017-12-21 09:30,21,1.313,1.314,1.313,1.314,5
ZKG18,2017-12-21 10:00,21,1.315,1.317,1.315,1.317,2
ZKG18,2017-12-21 10:30,21,1.315,1.315,1.315,1.315,1
ZKG18,2017-12-21 11:00,21,1.316,1.319,1.316,1.319,74
ZKG18,2017-12-21 11:30,21,1.317,1.317,1.317,1.317,1
ZKG18,2017-12-21 12:00,21,1.32,1.32,1.32,1.32,4
ZKG18,2017-12-21 13:00,21,1.325,1.325,1.323,1.323,34
ZKG18,2017-12-21 13:30,21,1.32,1.32,1.32,1.32,1
ZKG18,2017-12-22 06:30,22,1.327,1.327,1.324,1.324,4
ZKG18,2017-12-22 07:30,22,1.324,1.324,1.323,1.323,2
ZKG18,2017-12-22 08:30,22,1.325,1.325,1.325,1.325,22
ZKG18,2017-12-22 09:00,22,1.326,1.33,1.325,1.33,8
ZKG18,2017-12-22 09:30,22,1.326,1.329,1.326,1.329,8
ZKG18,2017-12-22 10:00,22,1.329,1.33,1.329,1.33,3
ZKG18,2017-12-22 10:30,22,1.33,1.33,1.33,1.33,15
ZKG18,2017-12-22 11:00,22,1.33,1.33,1.33,1.33,3
ZKG18,2017-12-22 11:30,22,1.33,1.333,1.33,1.333,7
ZKG18,2017-12-22 12:00,22,1.333,1.333,1.333,1.333,19
ZKG18,2017-12-22 12:30,22,1.334,1.334,1.334,1.334,3
ZKG18,2017-12-22 13:30,22,1.334,1.334,1.334,1.334,1
ZKG18,2017-12-25 18:30,26,1.311,1.311,1.31,1.31,3
ZKG18,2017-12-26 02:00,26,1.326,1.326,1.326,1.326,2
ZKG18,2017-12-26 07:00,26,1.337,1.337,1.337,1.337,2
ZKG18,2017-12-26 07:30,26,1.337,1.337,1.337,1.337,3
ZKG18,2017-12-26 08:00,26,1.335,1.335,1.328,1.328,5
ZKG18,2017-12-26 08:30,26,1.33,1.33,1.32,1.322,50
ZKG18,2017-12-26 09:00,26,1.334,1.334,1.33,1.33,8
ZKG18,2017-12-26 11:00,26,1.329,1.329,1.329,1.329,1
ZKG18,2017-12-26 11:30,26,1.331,1.334,1.331,1.334,4
ZKG18,2017-12-26 12:00,26,1.331,1.331,1.329,1.329,6
ZKG18,2017-12-26 12:30,26,1.327,1.327,1.327,1.327,1
ZKG18,2017-12-26 13:00,26,1.324,1.324,1.323,1.323,4
ZKG18,2017-12-27 03:00,27,1.311,1.311,1.31,1.31,4
ZKG18,2017-12-27 07:00,27,1.316,1.316,1.315,1.315,2
ZKG18,2017-12-27 07:30,27,1.318,1.318,1.318,1.318,1
ZKG18,2017-12-27 08:00,27,1.317,1.317,1.317,1.317,1
ZKG18,2017-12-27 08:30,27,1.315,1.316,1.315,1.316,17
ZKG18,2017-12-27 09:00,27,1.312,1.312,1.309,1.311,15
ZKG18,2017-12-27 09:30,27,1.306,1.311,1.305,1.311,15
ZKG18,2017-12-27 10:00,27,1.312,1.312,1.312,1.312,3
ZKG18,2017-12-27 10:30,27,1.311,1.312,1.311,1.312,13
ZKG18,2017-12-27 11:00,27,1.319,1.327,1.319,1.327,5
ZKG18,2017-12-27 12:00,27,1.326,1.326,1.326,1.326,9
ZKG18,2017-12-27 12:30,27,1.327,1.327,1.32,1.32,14
ZKG18,2017-12-27 13:00,27,1.325,1.327,1.324,1.327,11
ZKG18,2017-12-28 06:00,28,1.32,1.32,1.317,1.317,3
ZKG18,2017-12-28 08:00,28,1.316,1.32,1.315,1.315,6
ZKG18,2017-12-28 08:30,28,1.315,1.316,1.315,1.316,10
ZKG18,2017-12-28 09:00,28,1.317,1.324,1.314,1.324,10
ZKG18,2017-12-28 09:30,28,1.327,1.341,1.327,1.333,29
ZKG18,2017-12-28 10:00,28,1.335,1.335,1.33,1.334,4
ZKG18,2017-12-28 10:30,28,1.33,1.33,1.33,1.33,1
ZKG18,2017-12-28 11:30,28,1.327,1.327,1.327,1.327,1
ZKG18,2017-12-28 12:00,28,1.324,1.324,1.324,1.324,3
ZKG18,2017-12-28 13:00,28,1.33,1.34,1.33,1.34,68
ZKG18,2017-12-28 14:30,28,1.336,1.34,1.336,1.34,7
ZKG18,2017-12-29 07:00,29,1.341,1.341,1.341,1.341,1
ZKG18,2017-12-29 08:30,29,1.338,1.338,1.338,1.338,1
ZKG18,2017-12-29 09:00,29,1.34,1.34,1.34,1.34,1
ZKG18,2017-12-29 10:30,29,1.339,1.34,1.339,1.34,3
ZKG18,2017-12-29 12:00,29,1.345,1.348,1.345,1.345,7
ZKG18,2017-12-29 12:30,29,1.347,1.348,1.347,1.348,9
ZKG18,2017-12-29 13:00,29,1.353,1.355,1.348,1.354,15
ZKG18,2017-12-29 13:30,29,1.35,1.354,1.35,1.354,14
ZKG18,2017-12-29 14:00,29,1.359,1.359,1.359,1.359,1
ZKG18,2017-12-29 15:00,29,1.353,1.355,1.353,1.355,6
ZKG18,2017-12-29 15:30,29,1.349,1.349,1.349,1.349,1
ZKG18,2018-01-02 08:00,2,1.351,1.359,1.345,1.345,10
ZKG18,2018-01-02 08:30,2,1.35,1.354,1.35,1.354,45
ZKG18,2018-01-02 09:00,2,1.355,1.358,1.352,1.358,8
ZKG18,2018-01-02 09:30,2,1.357,1.359,1.357,1.358,7
ZKG18,2018-01-02 10:00,2,1.359,1.359,1.356,1.359,6
ZKG18,2018-01-02 10:30,2,1.358,1.36,1.357,1.36,21
ZKG18,2018-01-02 11:00,2,1.361,1.361,1.361,1.361,1
ZKG18,2018-01-02 11:30,2,1.361,1.361,1.361,1.361,3
ZKG18,2018-01-02 12:00,2,1.36,1.363,1.36,1.363,3
ZKG18,2018-01-02 12:30,2,1.363,1.363,1.363,1.363,8
ZKG18,2018-01-02 13:00,2,1.365,1.365,1.355,1.355,8
ZKG18,2018-01-02 13:30,2,1.353,1.353,1.35,1.35,4
ZKG18,2018-01-03 03:30,3,1.36,1.36,1.36,1.36,2
ZKG18,2018-01-03 04:00,3,1.36,1.36,1.36,1.36,2
ZKG18,2018-01-03 04:30,3,1.36,1.36,1.36,1.36,1
ZKG18,2018-01-03 08:00,3,1.353,1.353,1.35,1.35,31
ZKG18,2018-01-03 08:30,3,1.35,1.356,1.34,1.343,51
ZKG18,2018-01-03 09:00,3,1.34,1.346,1.34,1.341,5
ZKG18,2018-01-03 09:30,3,1.344,1.35,1.344,1.35,56
ZKG18,2018-01-03 10:00,3,1.346,1.347,1.341,1.341,13
ZKG18,2018-01-03 10:30,3,1.342,1.343,1.34,1.343,24
ZKG18,2018-01-03 11:00,3,1.34,1.342,1.335,1.338,29
ZKG18,2018-01-03 11:30,3,1.337,1.338,1.336,1.338,3
ZKG18,2018-01-03 12:00,3,1.335,1.337,1.335,1.337,4
ZKG18,2018-01-03 12:30,3,1.335,1.343,1.335,1.343,7
ZKG18,2018-01-03 13:00,3,1.344,1.353,1.344,1.348,74
ZKG18,2018-01-04 03:30,4,1.362,1.393,1.362,1.381,13
ZKG18,2018-01-04 04:00,4,1.385,1.385,1.382,1.384,5
ZKG18,2018-01-04 04:30,4,1.378,1.378,1.375,1.375,3
ZKG18,2018-01-04 05:30,4,1.368,1.368,1.368,1.368,1
ZKG18,2018-01-04 06:00,4,1.357,1.357,1.357,1.357,1
ZKG18,2018-01-04 07:00,4,1.352,1.352,1.345,1.345,15
ZKG18,2018-01-04 07:30,4,1.346,1.349,1.346,1.349,8
ZKG18,2018-01-04 08:00,4,1.343,1.343,1.341,1.341,14
ZKG18,2018-01-04 08:30,4,1.339,1.339,1.33,1.33,15
ZKG18,2018-01-04 09:00,4,1.332,1.332,1.33,1.332,4
ZKG18,2018-01-04 10:00,4,1.331,1.339,1.329,1.337,72
ZKG18,2018-01-04 10:30,4,1.334,1.334,1.33,1.33,8
ZKG18,2018-01-04 11:00,4,1.337,1.337,1.337,1.337,5
ZKG18,2018-01-04 11:30,4,1.337,1.337,1.336,1.336,17
ZKG18,2018-01-04 12:00,4,1.336,1.336,1.335,1.335,15
ZKG18,2018-01-04 12:30,4,1.33,1.331,1.327,1.331,11
ZKG18,2018-01-04 13:00,4,1.327,1.327,1.318,1.325,61
ZKG18,2018-01-04 13:30,4,1.325,1.325,1.325,1.325,1
ZKG18,2018-01-05 07:30,5,1.323,1.323,1.321,1.321,2
ZKG18,2018-01-05 08:00,5,1.318,1.325,1.317,1.317,28
ZKG18,2018-01-05 08:30,5,1.313,1.313,1.31,1.31,22
ZKG18,2018-01-05 09:00,5,1.312,1.313,1.306,1.313,6
ZKG18,2018-01-05 09:30,5,1.314,1.315,1.314,1.315,21
ZKG18,2018-01-05 10:00,5,1.318,1.32,1.318,1.319,9
ZKG18,2018-01-05 10:30,5,1.319,1.319,1.319,1.319,2
ZKG18,2018-01-05 11:00,5,1.32,1.32,1.32,1.32,6
ZKG18,2018-01-05 12:00,5,1.32,1.32,1.319,1.319,37
ZKG18,2018-01-05 12:30,5,1.321,1.321,1.32,1.32,5
ZKG18,2018-01-05 13:00,5,1.315,1.318,1.312,1.314,18
ZKG18,2018-01-05 13:30,5,1.315,1.315,1.315,1.315,10
ZKG18,2018-01-08 07:00,8,1.314,1.314,1.314,1.314,2
ZKG18,2018-01-08 07:30,8,1.31,1.31,1.31,1.31,2
ZKG18,2018-01-08 08:00,8,1.31,1.31,1.31,1.31,1
ZKG18,2018-01-08 08:30,8,1.308,1.313,1.307,1.313,8
ZKG18,2018-01-08 09:00,8,1.307,1.307,1.302,1.304,18
ZKG18,2018-01-08 09:30,8,1.305,1.305,1.303,1.303,6
ZKG18,2018-01-08 11:00,8,1.304,1.304,1.304,1.304,1
ZKG18,2018-01-08 12:30,8,1.307,1.307,1.307,1.307,1
ZKG18,2018-01-08 13:00,8,1.306,1.307,1.306,1.307,10
ZKG18,2018-01-08 13:30,8,1.31,1.31,1.31,1.31,40
ZKG18,2018-01-08 15:00,8,1.313,1.313,1.313,1.313,1
ZKG18,2018-01-08 15:30,8,1.311,1.311,1.311,1.311,1
ZKG18,2018-01-09 04:00,9,1.325,1.328,1.323,1.323,13
ZKG18,2018-01-09 04:30,9,1.327,1.327,1.324,1.324,4
ZKG18,2018-01-09 07:00,9,1.315,1.315,1.309,1.313,10
ZKG18,2018-01-09 07:30,9,1.314,1.314,1.314,1.314,4
ZKG18,2018-01-09 08:30,9,1.312,1.312,1.312,1.312,1
ZKG18,2018-01-09 09:00,9,1.319,1.319,1.317,1.317,2
ZKG18,2018-01-09 10:00,9,1.318,1.318,1.318,1.318,1
ZKG18,2018-01-09 10:30,9,1.316,1.324,1.315,1.323,63
ZKG18,2018-01-09 11:00,9,1.325,1.327,1.323,1.327,35
ZKG18,2018-01-09 11:30,9,1.324,1.325,1.319,1.319,15
ZKG18,2018-01-09 12:30,9,1.33,1.33,1.328,1.328,2
ZKG18,2018-01-09 13:00,9,1.326,1.326,1.324,1.325,23
ZKG18,2018-01-09 13:30,9,1.325,1.325,1.325,1.325,18
ZKG18,2018-01-09 15:30,9,1.332,1.332,1.332,1.332,1
ZKG18,2018-01-10 06:00,10,1.327,1.327,1.325,1.325,5
ZKG18,2018-01-10 08:00,10,1.328,1.338,1.328,1.337,9
ZKG18,2018-01-10 09:00,10,1.337,1.337,1.337,1.337,11
ZKG18,2018-01-10 09:30,10,1.335,1.346,1.335,1.34,52
ZKG18,2018-01-10 10:00,10,1.346,1.349,1.34,1.34,19
ZKG18,2018-01-10 10:30,10,1.333,1.336,1.33,1.331,43
ZKG18,2018-01-10 11:00,10,1.333,1.333,1.327,1.327,2
ZKG18,2018-01-10 11:30,10,1.331,1.331,1.331,1.331,1
ZKG18,2018-01-10 12:00,10,1.328,1.333,1.326,1.326,35
ZKG18,2018-01-10 12:30,10,1.322,1.322,1.316,1.316,7
ZKG18,2018-01-10 13:00,10,1.316,1.326,1.316,1.326,11
ZKG18,2018-01-11 03:30,11,1.323,1.324,1.323,1.324,2
ZKG18,2018-01-11 07:00,11,1.315,1.315,1.315,1.315,1
ZKG18,2018-01-11 08:00,11,1.321,1.321,1.321,1.321,1
ZKG18,2018-01-11 08:30,11,1.323,1.326,1.323,1.326,4
ZKG18,2018-01-11 09:30,11,1.333,1.338,1.333,1.334,4
ZKG18,2018-01-11 10:00,11,1.334,1.334,1.333,1.333,21
ZKG18,2018-01-11 10:30,11,1.333,1.333,1.333,1.333,1
ZKG18,2018-01-11 11:00,11,1.338,1.338,1.334,1.334,2
ZKG18,2018-01-11 12:00,11,1.336,1.336,1.336,1.336,1
ZKG18,2018-01-11 12:30,11,1.34,1.34,1.337,1.34,16
ZKG18,2018-01-11 13:00,11,1.342,1.35,1.342,1.35,53
ZKG18,2018-01-11 13:30,11,1.346,1.346,1.346,1.346,20
ZKG18,2018-01-11 14:30,11,1.35,1.35,1.35,1.35,5
ZKG18,2018-01-12 03:00,12,1.349,1.349,1.349,1.349,1
ZKG18,2018-01-12 04:30,12,1.349,1.349,1.349,1.349,1
ZKG18,2018-01-12 06:00,12,1.353,1.353,1.353,1.353,1
ZKG18,2018-01-12 07:00,12,1.353,1.353,1.353,1.353,5
ZKG18,2018-01-12 07:30,12,1.351,1.351,1.351,1.351,1
ZKG18,2018-01-12 08:00,12,1.349,1.355,1.349,1.355,16
ZKG18,2018-01-12 08:30,12,1.357,1.359,1.356,1.359,53
ZKG18,2018-01-12 09:00,12,1.358,1.36,1.358,1.36,68
ZKG18,2018-01-12 09:30,12,1.361,1.362,1.361,1.361,39
ZKG18,2018-01-12 10:00,12,1.359,1.359,1.359,1.359,1
ZKG18,2018-01-12 10:30,12,1.359,1.359,1.358,1.358,3
ZKG18,2018-01-12 11:00,12,1.355,1.355,1.355,1.355,2
ZKG18,2018-01-12 11:30,12,1.361,1.361,1.361,1.361,5
ZKG18,2018-01-12 12:00,12,1.357,1.357,1.355,1.355,12
ZKG18,2018-01-12 12:30,12,1.353,1.358,1.352,1.355,17
ZKG18,2018-01-12 13:00,12,1.359,1.359,1.356,1.356,21
ZKG18,2018-01-12 15:30,12,1.363,1.363,1.363,1.363,1
ZKG18,2018-01-15 08:00,16,1.361,1.361,1.361,1.361,1
ZKG18,2018-01-15 10:30,16,1.356,1.356,1.356,1.356,3
ZKG18,2018-01-15 17:00,16,1.361,1.361,1.361,1.361,5
ZKG18,2018-01-15 19:00,16,1.363,1.363,1.363,1.363,4
ZKG18,2018-01-15 20:30,16,1.363,1.363,1.363,1.363,6
ZKG18,2018-01-16 07:00,16,1.365,1.365,1.365,1.365,2
ZKG18,2018-01-16 08:30,16,1.364,1.364,1.357,1.357,12
ZKG18,2018-01-16 09:30,16,1.357,1.357,1.357,1.357,4
ZKG18,2018-01-16 10:00,16,1.354,1.356,1.351,1.351,23
ZKG18,2018-01-16 11:00,16,1.35,1.35,1.345,1.345,2
ZKG18,2018-01-16 12:00,16,1.35,1.352,1.35,1.352,9
ZKG18,2018-01-16 12:30,16,1.352,1.354,1.352,1.352,13
ZKG18,2018-01-16 13:00,16,1.354,1.362,1.354,1.362,13
ZKG18,2018-01-17 07:00,17,1.363,1.363,1.363,1.363,1
ZKG18,2018-01-17 08:00,17,1.359,1.359,1.359,1.359,1
ZKG18,2018-01-17 08:30,17,1.361,1.372,1.361,1.37,20
ZKG18,2018-01-17 09:00,17,1.372,1.372,1.366,1.368,25
ZKG18,2018-01-17 10:00,17,1.369,1.372,1.369,1.372,4
ZKG18,2018-01-17 11:00,17,1.368,1.368,1.368,1.368,17
ZKG18,2018-01-17 11:30,17,1.37,1.37,1.37,1.37,2
ZKG18,2018-01-17 12:00,17,1.371,1.371,1.369,1.371,6
ZKG18,2018-01-17 12:30,17,1.368,1.368,1.365,1.365,15
ZKG18,2018-01-17 13:00,17,1.359,1.359,1.354,1.355,23
ZKG18,2018-01-18 07:00,18,1.365,1.365,1.36,1.36,10
ZKG18,2018-01-18 08:00,18,1.36,1.362,1.36,1.362,3
ZKG18,2018-01-18 08:30,18,1.361,1.364,1.361,1.364,5
ZKG18,2018-01-18 09:00,18,1.362,1.363,1.362,1.363,4
ZKG18,2018-01-18 09:30,18,1.359,1.359,1.359,1.359,1
ZKG18,2018-01-18 10:00,18,1.353,1.353,1.343,1.344,18
ZKG18,2018-01-18 10:30,18,1.344,1.346,1.337,1.337,33
ZKG18,2018-01-18 11:30,18,1.344,1.344,1.344,1.344,1
ZKG18,2018-01-18 12:00,18,1.344,1.344,1.344,1.344,8
ZKG18,2018-01-18 12:30,18,1.344,1.346,1.343,1.346,5
ZKG18,2018-01-18 13:00,18,1.343,1.343,1.338,1.343,16
ZKG18,2018-01-19 07:00,19,1.349,1.349,1.342,1.342,4
ZKG18,2018-01-19 07:30,19,1.345,1.345,1.345,1.345,2
ZKG18,2018-01-19 08:00,19,1.346,1.347,1.346,1.347,12
ZKG18,2018-01-19 09:00,19,1.347,1.348,1.335,1.335,18
ZKG18,2018-01-19 09:30,19,1.337,1.338,1.332,1.332,4
ZKG18,2018-01-19 10:00,19,1.334,1.334,1.334,1.334,1
ZKG18,2018-01-19 11:00,19,1.335,1.335,1.335,1.335,10
ZKG18,2018-01-19 11:30,19,1.335,1.335,1.335,1.335,1
ZKG18,2018-01-19 12:00,19,1.335,1.34,1.335,1.34,3
ZKG18,2018-01-19 12:30,19,1.338,1.338,1.336,1.336,5
ZKG18,2018-01-19 13:00,19,1.335,1.335,1.329,1.333,44
ZKG18,2018-01-19 13:30,19,1.335,1.336,1.335,1.336,4
ZKG18,2018-01-19 15:00,19,1.336,1.336,1.336,1.336,1
ZKG18,2018-01-22 05:30,22,1.334,1.334,1.334,1.334,1
ZKG18,2018-01-22 08:00,22,1.329,1.329,1.326,1.326,3
ZKG18,2018-01-22 08:30,22,1.329,1.329,1.325,1.325,3
ZKG18,2018-01-22 10:00,22,1.326,1.326,1.326,1.326,1
ZKG18,2018-01-22 10:30,22,1.326,1.328,1.326,1.328,2
ZKG18,2018-01-22 11:00,22,1.325,1.325,1.324,1.325,38
ZKG18,2018-01-22 11:30,22,1.325,1.325,1.325,1.325,7
ZKG18,2018-01-22 12:30,22,1.324,1.325,1.32,1.325,4
ZKG18,2018-01-22 13:00,22,1.325,1.325,1.322,1.324,24
ZKG18,2018-01-22 13:30,22,1.322,1.322,1.322,1.322,3
ZKG18,2018-01-22 14:00,22,1.319,1.319,1.319,1.319,17
ZKG18,2018-01-23 03:30,23,1.331,1.331,1.329,1.329,2
ZKG18,2018-01-23 06:30,23,1.319,1.319,1.319,1.319,1
ZKG18,2018-01-23 08:00,23,1.322,1.322,1.322,1.322,1
ZKG18,2018-01-23 09:30,23,1.323,1.323,1.323,1.323,7
ZKG18,2018-01-23 10:00,23,1.322,1.322,1.322,1.322,10
ZKG18,2018-01-23 10:30,23,1.325,1.325,1.325,1.325,15
ZKG18,2018-01-23 11:00,23,1.322,1.323,1.32,1.323,9
ZKG18,2018-01-23 11:30,23,1.324,1.324,1.324,1.324,2
ZKG18,2018-01-23 12:00,23,1.323,1.323,1.32,1.321,11
ZKG18,2018-01-23 12:30,23,1.324,1.324,1.322,1.322,8
ZKG18,2018-01-23 13:00,23,1.322,1.339,1.322,1.339,20
ZKG18,2018-01-23 13:30,23,1.327,1.327,1.326,1.326,5
ZKG18,2018-01-23 14:00,23,1.327,1.336,1.327,1.336,9
ZKG18,2018-01-23 19:00,24,1.337,1.337,1.337,1.337,1
ZKG18,2018-01-24 07:00,24,1.331,1.331,1.331,1.331,1
ZKG18,2018-01-24 08:00,24,1.34,1.34,1.34,1.34,1
ZKG18,2018-01-24 08:30,24,1.349,1.35,1.348,1.348,8
ZKG18,2018-01-24 09:00,24,1.348,1.348,1.348,1.348,1
ZKG18,2018-01-24 09:30,24,1.345,1.349,1.332,1.346,53
ZKG18,2018-01-24 10:00,24,1.341,1.341,1.337,1.337,10
ZKG18,2018-01-24 10:30,24,1.339,1.339,1.339,1.339,20
ZKG18,2018-01-24 11:00,24,1.34,1.343,1.34,1.343,5
ZKG18,2018-01-24 12:00,24,1.345,1.347,1.345,1.345,3
ZKG18,2018-01-24 12:30,24,1.34,1.347,1.34,1.345,14
ZKG18,2018-01-24 13:00,24,1.349,1.349,1.349,1.349,1
ZKG18,2018-01-24 13:30,24,1.35,1.35,1.35,1.35,5
ZKG18,2018-01-25 08:00,25,1.359,1.359,1.359,1.359,12
ZKG18,2018-01-25 10:00,25,1.352,1.352,1.351,1.351,2
ZKG18,2018-01-25 10:30,25,1.356,1.356,1.355,1.355,21
ZKG18,2018-01-25 11:00,25,1.351,1.36,1.351,1.356,11
ZKG18,2018-01-25 11:30,25,1.355,1.355,1.355,1.355,5
ZKG18,2018-01-25 12:30,25,1.357,1.357,1.354,1.357,24
ZKG18,2018-01-25 13:00,25,1.358,1.358,1.35,1.35,20
ZKG18,2018-01-26 03:30,26,1.341,1.341,1.341,1.341,1
ZKG18,2018-01-26 06:30,26,1.353,1.353,1.353,1.353,1
ZKG18,2018-01-26 07:30,26,1.35,1.35,1.35,1.35,2
ZKG18,2018-01-26 08:00,26,1.35,1.35,1.35,1.35,2
ZKG18,2018-01-26 09:00,26,1.353,1.36,1.353,1.354,3
ZKG18,2018-01-26 09:30,26,1.36,1.365,1.356,1.365,6
ZKG18,2018-01-26 10:00,26,1.36,1.36,1.36,1.36,18
ZKG18,2018-01-26 10:30,26,1.355,1.363,1.355,1.363,16
ZKG18,2018-01-26 11:00,26,1.36,1.363,1.356,1.356,20
ZKG18,2018-01-26 11:30,26,1.362,1.365,1.357,1.365,16
ZKG18,2018-01-26 12:00,26,1.365,1.365,1.364,1.364,6
ZKG18,2018-01-26 12:30,26,1.369,1.369,1.369,1.369,1
ZKG18,2018-01-26 13:00,26,1.361,1.363,1.361,1.361,8
ZKG18,2018-01-29 07:30,29,1.372,1.372,1.372,1.372,1
ZKG18,2018-01-29 09:30,29,1.385,1.385,1.385,1.385,1
ZKG18,2018-01-29 10:30,29,1.385,1.385,1.379,1.379,4
ZKG18,2018-01-29 12:30,29,1.374,1.374,1.374,1.374,1
ZKG18,2018-01-29 13:00,29,1.374,1.385,1.374,1.385,2
ZKG18,2018-01-30 09:00,30,1.38,1.38,1.38,1.38,3
ZKG18,2018-01-30 10:00,30,1.365,1.365,1.365,1.365,1
ZKG18,2018-01-30 10:30,30,1.375,1.375,1.375,1.375,2
ZKG18,2018-01-30 11:00,30,1.384,1.384,1.384,1.384,1
ZKG18,2018-01-31 09:30,31,1.395,1.395,1.395,1.395,3
ZKG18,2018-01-31 12:30,31,1.39,1.39,1.39,1.39,8
ZKG18,2018-02-01 08:30,1,1.4,1.41,1.4,1.41,4
ZKG18,2018-02-01 09:30,1,1.41,1.41,1.41,1.41,1
ZKG18,2018-02-01 11:30,1,1.42,1.42,1.42,1.42,7
ZKG18,2018-02-01 12:30,1,1.42,1.42,1.42,1.42,8
ZKG18,2018-02-01 13:00,1,1.43,1.43,1.426,1.426,10
ZKG18,2018-02-01 13:30,1,1.43,1.43,1.43,1.43,26
ZKG18,2018-02-01 15:00,1,1.44,1.44,1.44,1.44,5
ZKG18,2018-02-02 08:00,2,1.44,1.44,1.44,1.44,18
ZKG18,2018-02-02 08:30,2,1.44,1.44,1.44,1.44,1
ZKG18,2018-02-02 10:30,2,1.464,1.464,1.463,1.463,6
ZKG18,2018-02-02 13:00,2,1.446,1.446,1.446,1.446,6