ZKN15,2014-09-12 09:30,12,1.661,1.661,1.661,1.661,22
ZKN15,2014-09-12 11:30,12,1.661,1.661,1.661,1.661,18
ZKN15,2014-09-12 12:30,12,1.661,1.661,1.661,1.661,30
ZKN15,2014-09-18 08:30,18,1.612,1.627,1.612,1.62,56
ZKN15,2014-09-25 11:00,25,1.583,1.583,1.583,1.583,6
ZKN15,2014-10-06 13:00,6,1.565,1.565,1.565,1.565,10
ZKN15,2014-10-13 12:00,13,1.595,1.595,1.595,1.595,24
ZKN15,2014-10-13 12:30,13,1.6,1.6,1.6,1.6,20
ZKN15,2014-10-13 13:30,13,1.595,1.595,1.595,1.595,20
ZKN15,2014-10-21 10:00,21,1.615,1.615,1.615,1.615,2
ZKN15,2014-10-22 12:30,22,1.63,1.631,1.63,1.63,48
ZKN15,2014-10-28 11:00,28,1.635,1.635,1.635,1.635,47
ZKN15,2014-10-28 12:00,28,1.625,1.625,1.625,1.625,6
ZKN15,2014-12-05 11:00,5,1.605,1.605,1.605,1.605,2
ZKN15,2014-12-08 13:00,8,1.598,1.598,1.598,1.598,1
ZKN15,2014-12-09 10:30,9,1.594,1.594,1.594,1.594,2
ZKN15,2014-12-09 11:00,9,1.594,1.594,1.594,1.594,9
ZKN15,2014-12-09 13:00,9,1.59,1.59,1.59,1.59,10
ZKN15,2014-12-10 09:30,10,1.583,1.583,1.583,1.583,1
ZKN15,2014-12-10 10:30,10,1.572,1.572,1.572,1.572,1
ZKN15,2014-12-12 08:30,12,1.603,1.603,1.603,1.603,11
ZKN15,2014-12-12 09:00,12,1.603,1.603,1.603,1.603,11
ZKN15,2014-12-12 10:00,12,1.597,1.601,1.597,1.601,11
ZKN15,2014-12-12 13:00,12,1.601,1.601,1.601,1.601,11
ZKN15,2014-12-15 11:00,15,1.58,1.58,1.58,1.58,10
ZKN15,2014-12-15 13:00,15,1.581,1.581,1.581,1.581,2
ZKN15,2014-12-16 10:00,16,1.56,1.56,1.56,1.56,31
ZKN15,2014-12-16 12:00,16,1.555,1.555,1.555,1.555,1
ZKN15,2014-12-16 12:30,16,1.555,1.555,1.555,1.555,5
ZKN15,2014-12-16 13:00,16,1.542,1.542,1.542,1.542,5
ZKN15,2014-12-17 11:30,17,1.56,1.56,1.56,1.56,1
ZKN15,2014-12-17 13:30,17,1.55,1.55,1.55,1.55,4
ZKN15,2014-12-18 09:00,18,1.56,1.56,1.56,1.56,4
ZKN15,2014-12-29 13:00,29,1.59,1.59,1.59,1.59,11
ZKN15,2014-12-30 13:00,30,1.565,1.565,1.565,1.565,1
ZKN15,2014-12-31 13:00,31,1.575,1.575,1.562,1.562,4
ZKN15,2015-01-06 08:30,6,1.54,1.54,1.53,1.533,12
ZKN15,2015-01-06 09:30,6,1.53,1.53,1.53,1.53,2
ZKN15,2015-01-07 08:30,7,1.508,1.508,1.508,1.508,1
ZKN15,2015-01-07 09:00,7,1.508,1.508,1.508,1.508,7
ZKN15,2015-01-07 09:30,7,1.508,1.508,1.498,1.504,23
ZKN15,2015-01-07 10:00,7,1.505,1.505,1.504,1.504,10
ZKN15,2015-01-07 11:30,7,1.504,1.504,1.504,1.504,5
ZKN15,2015-01-07 14:00,7,1.498,1.498,1.498,1.498,2
ZKN15,2015-01-08 08:00,8,1.498,1.498,1.498,1.498,5
ZKN15,2015-01-08 08:30,8,1.498,1.498,1.498,1.498,25
ZKN15,2015-01-09 12:00,9,1.522,1.522,1.522,1.522,1
ZKN15,2015-01-12 10:30,12,1.509,1.509,1.509,1.509,1
ZKN15,2015-01-12 11:30,12,1.506,1.506,1.506,1.506,11
ZKN15,2015-01-12 12:00,12,1.503,1.503,1.503,1.503,6
ZKN15,2015-01-12 13:00,12,1.5,1.5,1.49,1.492,13
ZKN15,2015-01-12 14:00,12,1.492,1.492,1.492,1.492,1
ZKN15,2015-01-13 08:30,13,1.48,1.48,1.48,1.48,5
ZKN15,2015-01-13 10:00,13,1.48,1.48,1.475,1.475,6
ZKN15,2015-01-13 10:30,13,1.48,1.48,1.475,1.475,12
ZKN15,2015-01-13 12:00,13,1.465,1.466,1.465,1.466,4
ZKN15,2015-01-13 12:30,13,1.453,1.453,1.453,1.453,10
ZKN15,2015-01-13 13:00,13,1.45,1.45,1.45,1.45,1
ZKN15,2015-01-14 11:00,14,1.395,1.395,1.39,1.39,5
ZKN15,2015-01-15 08:30,15,1.398,1.398,1.39,1.39,6
ZKN15,2015-01-15 10:00,15,1.381,1.381,1.38,1.38,11
ZKN15,2015-01-15 10:30,15,1.375,1.375,1.374,1.374,15
ZKN15,2015-01-15 12:30,15,1.375,1.375,1.375,1.375,2
ZKN15,2015-01-16 11:00,16,1.395,1.395,1.395,1.395,5
ZKN15,2015-01-16 12:00,16,1.4,1.4,1.4,1.4,1
ZKN15,2015-01-16 12:30,16,1.409,1.409,1.409,1.409,1
ZKN15,2015-01-16 13:00,16,1.41,1.41,1.41,1.41,2
ZKN15,2015-01-20 09:30,20,1.397,1.405,1.397,1.4,13
ZKN15,2015-01-20 13:00,20,1.444,1.445,1.444,1.445,10
ZKN15,2015-01-22 11:00,22,1.437,1.437,1.437,1.437,1
ZKN15,2015-01-22 11:30,22,1.455,1.455,1.445,1.448,11
ZKN15,2015-01-22 12:00,22,1.448,1.448,1.448,1.448,5
ZKN15,2015-01-22 12:30,22,1.45,1.45,1.45,1.45,6
ZKN15,2015-01-22 13:00,22,1.449,1.451,1.449,1.451,21
ZKN15,2015-01-23 10:00,23,1.482,1.482,1.482,1.482,1
ZKN15,2015-01-23 10:30,23,1.484,1.484,1.479,1.479,5
ZKN15,2015-01-23 12:30,23,1.48,1.48,1.48,1.48,5
ZKN15,2015-01-23 13:00,23,1.484,1.484,1.484,1.484,6
ZKN15,2015-01-26 10:00,26,1.488,1.488,1.488,1.488,1
ZKN15,2015-01-26 11:00,26,1.493,1.493,1.493,1.493,5
ZKN15,2015-01-26 11:30,26,1.49,1.49,1.49,1.49,6
ZKN15,2015-01-26 12:00,26,1.485,1.485,1.484,1.484,12
ZKN15,2015-01-26 12:30,26,1.488,1.49,1.488,1.49,26
ZKN15,2015-01-26 13:00,26,1.488,1.49,1.488,1.49,29
ZKN15,2015-01-26 14:30,26,1.488,1.493,1.488,1.493,7
ZKN15,2015-01-26 15:00,26,1.488,1.488,1.488,1.488,1
ZKN15,2015-01-27 09:00,27,1.476,1.476,1.476,1.476,10
ZKN15,2015-01-27 09:30,27,1.488,1.488,1.488,1.488,7
ZKN15,2015-01-27 10:00,27,1.488,1.488,1.488,1.488,2
ZKN15,2015-01-27 12:30,27,1.478,1.478,1.478,1.478,1
ZKN15,2015-01-27 13:00,27,1.47,1.47,1.47,1.47,10
ZKN15,2015-01-28 09:30,28,1.445,1.445,1.445,1.445,10
ZKN15,2015-01-28 10:30,28,1.454,1.454,1.454,1.454,2
ZKN15,2015-01-28 11:00,28,1.455,1.455,1.454,1.454,25
ZKN15,2015-01-28 12:00,28,1.445,1.445,1.445,1.445,10
ZKN15,2015-01-28 12:30,28,1.444,1.444,1.444,1.444,2
ZKN15,2015-01-29 09:00,29,1.415,1.415,1.415,1.415,11
ZKN15,2015-01-29 10:00,29,1.415,1.415,1.415,1.415,9
ZKN15,2015-01-29 10:30,29,1.414,1.414,1.414,1.414,1
ZKN15,2015-01-29 11:30,29,1.415,1.415,1.415,1.415,5
ZKN15,2015-01-29 13:00,29,1.43,1.43,1.43,1.43,6
ZKN15,2015-01-30 10:00,30,1.4,1.4,1.4,1.4,5
ZKN15,2015-01-30 12:30,30,1.41,1.41,1.41,1.41,6
ZKN15,2015-01-30 13:00,30,1.453,1.453,1.453,1.453,1
ZKN15,2015-02-02 13:00,2,1.437,1.437,1.436,1.436,2
ZKN15,2015-02-03 08:30,3,1.466,1.466,1.466,1.466,1
ZKN15,2015-02-03 09:00,3,1.466,1.466,1.466,1.466,10
ZKN15,2015-02-03 12:30,3,1.492,1.492,1.492,1.492,11
ZKN15,2015-02-03 13:00,3,1.497,1.497,1.497,1.497,6
ZKN15,2015-02-03 14:00,3,1.493,1.493,1.493,1.493,15
ZKN15,2015-02-03 14:30,3,1.492,1.492,1.492,1.492,1
ZKN15,2015-02-04 10:00,4,1.494,1.495,1.494,1.495,32
ZKN15,2015-02-05 10:00,5,1.48,1.48,1.48,1.48,2
ZKN15,2015-02-05 10:30,5,1.48,1.485,1.48,1.485,15
ZKN15,2015-02-06 09:30,6,1.473,1.473,1.473,1.473,10
ZKN15,2015-02-06 13:00,6,1.486,1.487,1.486,1.487,6
ZKN15,2015-02-09 09:30,9,1.503,1.503,1.503,1.503,2
ZKN15,2015-02-09 13:00,9,1.506,1.506,1.506,1.506,4
ZKN15,2015-02-10 09:00,10,1.504,1.504,1.504,1.504,1
ZKN15,2015-02-12 11:00,12,1.479,1.479,1.479,1.479,10
ZKN15,2015-02-13 10:00,13,1.481,1.481,1.481,1.481,10
ZKN15,2015-02-13 12:00,13,1.475,1.475,1.475,1.475,10
ZKN15,2015-02-18 09:30,18,1.489,1.489,1.489,1.489,11
ZKN15,2015-02-18 11:00,18,1.483,1.483,1.483,1.483,11
ZKN15,2015-02-18 13:30,18,1.48,1.48,1.48,1.48,11
ZKN15,2015-02-19 11:30,19,1.5,1.5,1.5,1.5,15
ZKN15,2015-02-23 09:00,23,1.455,1.455,1.453,1.453,6
ZKN15,2015-02-23 10:30,23,1.448,1.448,1.436,1.436,13
ZKN15,2015-02-23 13:00,23,1.45,1.45,1.45,1.45,8
ZKN15,2015-02-24 09:00,24,1.44,1.44,1.44,1.44,10
ZKN15,2015-02-25 10:00,25,1.415,1.415,1.415,1.415,10
ZKN15,2015-02-26 08:30,26,1.44,1.44,1.44,1.44,1
ZKN15,2015-02-26 12:00,26,1.449,1.449,1.449,1.449,5
ZKN15,2015-02-26 15:30,26,1.454,1.454,1.454,1.454,10
ZKN15,2015-02-27 09:30,27,1.46,1.46,1.46,1.46,11
ZKN15,2015-02-27 10:30,27,1.47,1.478,1.47,1.478,13
ZKN15,2015-03-02 11:00,2,1.485,1.485,1.485,1.485,10
ZKN15,2015-03-02 13:30,2,1.535,1.535,1.535,1.535,1
ZKN15,2015-03-03 09:30,3,1.502,1.504,1.502,1.504,15
ZKN15,2015-03-04 08:30,4,1.495,1.495,1.495,1.495,10
ZKN15,2015-03-04 09:00,4,1.497,1.497,1.497,1.497,13
ZKN15,2015-03-04 11:00,4,1.513,1.513,1.513,1.513,2
ZKN15,2015-03-04 12:30,4,1.527,1.527,1.527,1.527,5
ZKN15,2015-03-04 13:00,4,1.524,1.525,1.515,1.515,32
ZKN15,2015-03-05 08:30,5,1.519,1.521,1.519,1.52,20
ZKN15,2015-03-05 09:30,5,1.519,1.52,1.515,1.515,22
ZKN15,2015-03-05 10:00,5,1.518,1.518,1.518,1.518,1
ZKN15,2015-03-05 13:00,5,1.515,1.515,1.515,1.515,15
ZKN15,2015-03-06 14:00,6,1.46,1.46,1.46,1.46,2
ZKN15,2015-03-06 14:30,6,1.465,1.465,1.465,1.465,4
ZKN15,2015-03-10 08:00,10,1.47,1.47,1.47,1.47,1
ZKN15,2015-03-11 09:30,11,1.475,1.475,1.475,1.475,1
ZKN15,2015-03-11 11:00,11,1.488,1.488,1.488,1.488,1
ZKN15,2015-03-11 12:00,11,1.488,1.488,1.488,1.488,11
ZKN15,2015-03-11 12:30,11,1.486,1.486,1.486,1.486,1
ZKN15,2015-03-12 13:00,12,1.497,1.497,1.497,1.497,3
ZKN15,2015-03-13 10:00,13,1.47,1.47,1.47,1.47,11
ZKN15,2015-03-13 10:30,13,1.467,1.467,1.467,1.467,5
ZKN15,2015-03-13 11:00,13,1.46,1.46,1.46,1.46,6
ZKN15,2015-03-13 11:30,13,1.458,1.458,1.458,1.458,6
ZKN15,2015-03-13 12:30,13,1.457,1.457,1.457,1.457,5
ZKN15,2015-03-13 13:00,13,1.447,1.45,1.447,1.45,30
ZKN15,2015-03-17 09:00,17,1.441,1.441,1.441,1.441,1
ZKN15,2015-03-17 09:30,17,1.441,1.441,1.441,1.441,2
ZKN15,2015-03-17 10:00,17,1.432,1.432,1.432,1.432,5
ZKN15,2015-03-17 12:00,17,1.433,1.44,1.433,1.44,6
ZKN15,2015-03-18 09:30,18,1.455,1.455,1.448,1.448,21
ZKN15,2015-03-18 10:00,18,1.44,1.44,1.438,1.44,45
ZKN15,2015-03-18 10:30,18,1.443,1.443,1.443,1.443,11
ZKN15,2015-03-18 13:00,18,1.456,1.456,1.456,1.456,1
ZKN15,2015-03-20 09:30,20,1.473,1.473,1.473,1.473,2
ZKN15,2015-03-24 10:30,24,1.499,1.507,1.499,1.499,12
ZKN15,2015-03-24 11:30,24,1.502,1.502,1.502,1.502,1
ZKN15,2015-03-26 13:00,26,1.486,1.486,1.482,1.482,2
ZKN15,2015-03-31 06:30,31,1.518,1.518,1.518,1.518,1
ZKN15,2015-03-31 08:00,31,1.497,1.497,1.497,1.497,2
ZKN15,2015-03-31 09:30,31,1.506,1.506,1.506,1.506,1
ZKN15,2015-03-31 13:00,31,1.485,1.485,1.485,1.485,41
ZKN15,2015-04-01 09:30,1,1.528,1.528,1.528,1.528,4
ZKN15,2015-04-01 12:30,1,1.54,1.54,1.54,1.54,1
ZKN15,2015-04-01 13:00,1,1.54,1.54,1.532,1.532,11
ZKN15,2015-04-01 14:00,1,1.532,1.532,1.532,1.532,5
ZKN15,2015-04-01 15:00,1,1.53,1.53,1.53,1.53,11
ZKN15,2015-04-02 01:00,2,1.53,1.53,1.53,1.53,1
ZKN15,2015-04-02 03:30,2,1.53,1.53,1.53,1.53,2
ZKN15,2015-04-02 05:30,2,1.53,1.53,1.53,1.53,1
ZKN15,2015-04-02 09:00,2,1.524,1.524,1.524,1.524,1
ZKN15,2015-04-02 11:30,2,1.527,1.527,1.527,1.527,1
ZKN15,2015-04-02 12:00,2,1.54,1.54,1.54,1.54,10
ZKN15,2015-04-02 13:00,2,1.533,1.533,1.53,1.531,15
ZKN15,2015-04-06 09:00,6,1.552,1.552,1.551,1.551,5
ZKN15,2015-04-06 10:00,6,1.56,1.56,1.56,1.56,5
ZKN15,2015-04-06 13:00,6,1.571,1.571,1.569,1.57,7
ZKN15,2015-04-07 08:00,7,1.543,1.543,1.543,1.543,1
ZKN15,2015-04-07 10:00,7,1.556,1.556,1.556,1.556,1
ZKN15,2015-04-07 13:00,7,1.56,1.564,1.56,1.561,8
ZKN15,2015-04-07 14:00,7,1.56,1.56,1.56,1.56,15
ZKN15,2015-04-08 08:00,8,1.55,1.55,1.545,1.545,25
ZKN15,2015-04-08 08:30,8,1.55,1.55,1.54,1.54,26
ZKN15,2015-04-08 09:00,8,1.546,1.546,1.546,1.546,5
ZKN15,2015-04-08 09:30,8,1.551,1.551,1.545,1.545,38
ZKN15,2015-04-08 10:00,8,1.545,1.545,1.545,1.545,3
ZKN15,2015-04-08 11:00,8,1.545,1.546,1.545,1.545,6
ZKN15,2015-04-08 11:30,8,1.549,1.549,1.549,1.549,1
ZKN15,2015-04-08 12:00,8,1.549,1.549,1.549,1.549,11
ZKN15,2015-04-08 13:00,8,1.547,1.547,1.547,1.547,2
ZKN15,2015-04-08 14:30,8,1.543,1.543,1.543,1.543,7
ZKN15,2015-04-08 15:30,8,1.543,1.543,1.542,1.542,2
ZKN15,2015-04-08 16:00,8,1.543,1.545,1.543,1.545,3
ZKN15,2015-04-09 10:00,9,1.53,1.53,1.53,1.53,4
ZKN15,2015-04-09 11:00,9,1.536,1.536,1.535,1.535,2
ZKN15,2015-04-09 11:30,9,1.535,1.535,1.535,1.535,1
ZKN15,2015-04-09 12:00,9,1.532,1.532,1.532,1.532,1
ZKN15,2015-04-09 13:00,9,1.54,1.54,1.535,1.535,5
ZKN15,2015-04-10 08:30,10,1.53,1.53,1.525,1.525,4
ZKN15,2015-04-10 09:00,10,1.523,1.523,1.523,1.523,1
ZKN15,2015-04-10 13:00,10,1.522,1.523,1.518,1.518,4
ZKN15,2015-04-13 11:00,13,1.511,1.511,1.511,1.511,1
ZKN15,2015-04-13 11:30,13,1.505,1.505,1.505,1.505,1
ZKN15,2015-04-13 12:00,13,1.505,1.505,1.505,1.505,5
ZKN15,2015-04-13 13:00,13,1.506,1.506,1.506,1.506,4
ZKN15,2015-04-13 13:30,13,1.504,1.504,1.504,1.504,1
ZKN15,2015-04-14 09:00,14,1.497,1.505,1.497,1.505,2
ZKN15,2015-04-14 11:30,14,1.51,1.51,1.51,1.51,1
ZKN15,2015-04-14 12:30,14,1.515,1.515,1.515,1.515,2
ZKN15,2015-04-14 13:00,14,1.525,1.525,1.516,1.516,5
ZKN15,2015-04-14 15:30,14,1.527,1.528,1.527,1.528,5
ZKN15,2015-04-15 09:00,15,1.52,1.52,1.52,1.52,2
ZKN15,2015-04-15 09:30,15,1.539,1.545,1.539,1.545,2
ZKN15,2015-04-15 10:00,15,1.545,1.545,1.545,1.545,4
ZKN15,2015-04-15 10:30,15,1.539,1.539,1.539,1.539,3
ZKN15,2015-04-15 11:00,15,1.53,1.53,1.53,1.53,30
ZKN15,2015-04-15 11:30,15,1.53,1.53,1.525,1.525,7
ZKN15,2015-04-15 12:00,15,1.534,1.535,1.528,1.535,22
ZKN15,2015-04-15 12:30,15,1.537,1.537,1.537,1.537,1
ZKN15,2015-04-15 13:00,15,1.534,1.536,1.526,1.526,4
ZKN15,2015-04-15 13:30,15,1.539,1.54,1.539,1.54,7
ZKN15,2015-04-16 09:00,16,1.533,1.533,1.533,1.533,1
ZKN15,2015-04-16 09:30,16,1.518,1.518,1.518,1.518,1
ZKN15,2015-04-16 10:00,16,1.525,1.525,1.525,1.525,35
ZKN15,2015-04-16 10:30,16,1.53,1.536,1.53,1.536,9
ZKN15,2015-04-16 11:30,16,1.54,1.54,1.54,1.54,1
ZKN15,2015-04-16 12:00,16,1.544,1.545,1.544,1.545,12
ZKN15,2015-04-16 12:30,16,1.536,1.544,1.536,1.544,43
ZKN15,2015-04-16 13:00,16,1.545,1.545,1.54,1.54,20
ZKN15,2015-04-17 08:30,17,1.545,1.545,1.545,1.545,1
ZKN15,2015-04-17 11:00,17,1.565,1.565,1.565,1.565,11
ZKN15,2015-04-17 11:30,17,1.562,1.565,1.562,1.565,36
ZKN15,2015-04-17 12:00,17,1.565,1.565,1.56,1.561,5
ZKN15,2015-04-17 12:30,17,1.565,1.565,1.56,1.565,96
ZKN15,2015-04-17 13:00,17,1.564,1.564,1.559,1.559,6
ZKN15,2015-04-20 08:30,20,1.563,1.563,1.555,1.562,30
ZKN15,2015-04-20 09:30,20,1.553,1.553,1.553,1.553,1
ZKN15,2015-04-20 11:00,20,1.572,1.572,1.572,1.572,1
ZKN15,2015-04-20 11:30,20,1.57,1.57,1.57,1.57,5
ZKN15,2015-04-20 12:30,20,1.569,1.572,1.565,1.566,58
ZKN15,2015-04-20 13:00,20,1.565,1.57,1.565,1.57,7
ZKN15,2015-04-20 14:00,20,1.572,1.572,1.572,1.572,1
ZKN15,2015-04-21 08:00,21,1.57,1.57,1.57,1.57,6
ZKN15,2015-04-21 08:30,21,1.564,1.564,1.564,1.564,14
ZKN15,2015-04-21 09:00,21,1.57,1.57,1.57,1.57,32
ZKN15,2015-04-21 11:00,21,1.575,1.575,1.575,1.575,1
ZKN15,2015-04-21 12:00,21,1.569,1.57,1.569,1.57,8
ZKN15,2015-04-21 13:00,21,1.567,1.567,1.567,1.567,2
ZKN15,2015-04-21 14:00,21,1.566,1.566,1.566,1.566,1
ZKN15,2015-04-22 08:30,22,1.562,1.565,1.562,1.565,3
ZKN15,2015-04-22 09:30,22,1.557,1.565,1.555,1.565,56
ZKN15,2015-04-22 10:00,22,1.565,1.565,1.558,1.561,74
ZKN15,2015-04-22 10:30,22,1.563,1.563,1.56,1.56,2
ZKN15,2015-04-22 11:00,22,1.565,1.569,1.565,1.569,10
ZKN15,2015-04-22 11:30,22,1.56,1.56,1.56,1.56,1
ZKN15,2015-04-23 09:00,23,1.578,1.578,1.578,1.578,1
ZKN15,2015-04-23 11:00,23,1.59,1.59,1.582,1.59,7
ZKN15,2015-04-23 11:30,23,1.58,1.58,1.574,1.574,3
ZKN15,2015-04-23 12:00,23,1.582,1.582,1.582,1.582,1
ZKN15,2015-04-23 12:30,23,1.576,1.576,1.571,1.571,2
ZKN15,2015-04-23 13:00,23,1.572,1.572,1.565,1.565,22
ZKN15,2015-04-23 13:30,23,1.565,1.565,1.565,1.565,5
ZKN15,2015-04-23 14:00,23,1.565,1.565,1.565,1.565,18
ZKN15,2015-04-24 08:30,24,1.563,1.57,1.563,1.565,38
ZKN15,2015-04-24 09:00,24,1.551,1.551,1.551,1.551,1
ZKN15,2015-04-24 09:30,24,1.546,1.546,1.546,1.546,1
ZKN15,2015-04-24 12:30,24,1.56,1.56,1.56,1.56,5
ZKN15,2015-04-24 13:00,24,1.555,1.555,1.552,1.552,7
ZKN15,2015-04-27 08:30,27,1.559,1.559,1.559,1.559,1
ZKN15,2015-04-27 11:00,27,1.559,1.56,1.559,1.56,5
ZKN15,2015-04-27 11:30,27,1.556,1.556,1.556,1.556,4
ZKN15,2015-04-27 12:00,27,1.56,1.56,1.557,1.557,12
ZKN15,2015-04-27 12:30,27,1.549,1.549,1.549,1.549,1
ZKN15,2015-04-27 13:00,27,1.55,1.552,1.55,1.552,22
ZKN15,2015-04-27 14:00,27,1.555,1.555,1.555,1.555,1
ZKN15,2015-04-28 09:00,28,1.57,1.574,1.57,1.574,61
ZKN15,2015-04-28 09:30,28,1.576,1.576,1.57,1.57,26
ZKN15,2015-04-28 10:00,28,1.57,1.57,1.565,1.565,58
ZKN15,2015-04-28 11:00,28,1.571,1.574,1.571,1.574,12
ZKN15,2015-04-28 12:00,28,1.58,1.585,1.58,1.585,11
ZKN15,2015-04-28 12:30,28,1.585,1.585,1.585,1.585,11
ZKN15,2015-04-28 13:00,28,1.584,1.584,1.581,1.582,11
ZKN15,2015-04-28 14:30,28,1.585,1.585,1.585,1.585,5
ZKN15,2015-04-29 09:00,29,1.595,1.599,1.595,1.599,20
ZKN15,2015-04-29 09:30,29,1.592,1.592,1.592,1.592,2
ZKN15,2015-04-29 10:00,29,1.601,1.605,1.601,1.605,5
ZKN15,2015-04-29 10:30,29,1.601,1.601,1.597,1.597,26
ZKN15,2015-04-29 11:00,29,1.596,1.596,1.596,1.596,2
ZKN15,2015-04-29 11:30,29,1.594,1.594,1.593,1.593,15
ZKN15,2015-04-29 12:00,29,1.591,1.591,1.586,1.586,18
ZKN15,2015-04-29 12:30,29,1.59,1.59,1.59,1.59,9
ZKN15,2015-04-29 13:00,29,1.593,1.594,1.592,1.594,13
ZKN15,2015-04-29 13:30,29,1.583,1.583,1.583,1.583,1
ZKN15,2015-04-30 07:00,30,1.602,1.603,1.602,1.603,4
ZKN15,2015-04-30 08:00,30,1.609,1.61,1.609,1.61,2
ZKN15,2015-04-30 09:00,30,1.587,1.587,1.584,1.584,2
ZKN15,2015-04-30 10:00,30,1.577,1.577,1.575,1.575,22
ZKN15,2015-04-30 10:30,30,1.572,1.572,1.571,1.571,12
ZKN15,2015-04-30 12:00,30,1.57,1.57,1.56,1.56,5
ZKN15,2015-04-30 13:00,30,1.571,1.575,1.565,1.565,30
ZKN15,2015-04-30 14:00,30,1.57,1.57,1.57,1.57,2
ZKN15,2015-04-30 14:30,30,1.57,1.57,1.57,1.57,3
ZKN15,2015-05-01 09:00,1,1.566,1.569,1.566,1.569,12
ZKN15,2015-05-01 09:30,1,1.565,1.565,1.565,1.565,6
ZKN15,2015-05-01 10:00,1,1.56,1.56,1.559,1.559,16
ZKN15,2015-05-01 10:30,1,1.558,1.558,1.554,1.554,11
ZKN15,2015-05-01 11:00,1,1.555,1.555,1.555,1.555,2
ZKN15,2015-05-01 11:30,1,1.555,1.555,1.555,1.555,24
ZKN15,2015-05-01 13:00,1,1.565,1.565,1.562,1.565,23
ZKN15,2015-05-04 09:00,4,1.576,1.576,1.576,1.576,1
ZKN15,2015-05-04 10:00,4,1.577,1.577,1.577,1.577,1
ZKN15,2015-05-04 11:30,4,1.571,1.571,1.571,1.571,2
ZKN15,2015-05-04 13:00,4,1.581,1.583,1.581,1.583,17
ZKN15,2015-05-05 08:30,5,1.584,1.584,1.581,1.581,8
ZKN15,2015-05-05 09:30,5,1.582,1.584,1.582,1.584,2
ZKN15,2015-05-05 10:30,5,1.583,1.583,1.583,1.583,1
ZKN15,2015-05-05 11:30,5,1.586,1.586,1.586,1.586,1
ZKN15,2015-05-05 12:00,5,1.589,1.59,1.589,1.59,16
ZKN15,2015-05-05 13:00,5,1.594,1.594,1.592,1.592,27
ZKN15,2015-05-06 08:30,6,1.62,1.62,1.62,1.62,5
ZKN15,2015-05-06 09:00,6,1.625,1.625,1.625,1.625,2
ZKN15,2015-05-06 09:30,6,1.624,1.652,1.616,1.616,53
ZKN15,2015-05-06 10:00,6,1.615,1.615,1.615,1.615,15
ZKN15,2015-05-06 10:30,6,1.618,1.618,1.614,1.614,14
ZKN15,2015-05-06 11:00,6,1.618,1.618,1.618,1.618,2
ZKN15,2015-05-06 11:30,6,1.618,1.618,1.616,1.616,8
ZKN15,2015-05-06 12:00,6,1.619,1.62,1.619,1.62,7
ZKN15,2015-05-06 12:30,6,1.618,1.62,1.618,1.62,2
ZKN15,2015-05-06 13:00,6,1.615,1.616,1.611,1.616,4
ZKN15,2015-05-06 15:30,6,1.605,1.605,1.605,1.605,1
ZKN15,2015-05-07 08:30,7,1.6,1.6,1.6,1.6,50
ZKN15,2015-05-07 09:00,7,1.601,1.601,1.601,1.601,1
ZKN15,2015-05-07 09:30,7,1.605,1.605,1.601,1.601,29
ZKN15,2015-05-07 11:30,7,1.596,1.596,1.596,1.596,17
ZKN15,2015-05-07 12:30,7,1.598,1.598,1.598,1.598,4
ZKN15,2015-05-07 13:00,7,1.598,1.601,1.598,1.601,10
ZKN15,2015-05-07 14:00,7,1.612,1.612,1.612,1.612,1
ZKN15,2015-05-07 14:30,7,1.602,1.602,1.602,1.602,2
ZKN15,2015-05-08 08:30,8,1.599,1.599,1.599,1.599,2
ZKN15,2015-05-08 09:30,8,1.608,1.608,1.608,1.608,2
ZKN15,2015-05-08 10:00,8,1.608,1.608,1.608,1.608,2
ZKN15,2015-05-08 13:00,8,1.621,1.621,1.619,1.619,3
ZKN15,2015-05-08 13:30,8,1.615,1.615,1.615,1.615,2
ZKN15,2015-05-11 08:30,11,1.633,1.638,1.633,1.635,7
ZKN15,2015-05-11 09:00,11,1.615,1.628,1.615,1.617,4
ZKN15,2015-05-11 09:30,11,1.628,1.632,1.618,1.618,8
ZKN15,2015-05-11 10:00,11,1.62,1.62,1.613,1.613,4
ZKN15,2015-05-11 12:30,11,1.615,1.615,1.607,1.615,12
ZKN15,2015-05-11 13:00,11,1.619,1.619,1.613,1.617,10
ZKN15,2015-05-12 06:00,12,1.618,1.619,1.618,1.619,3
ZKN15,2015-05-12 07:00,12,1.63,1.63,1.62,1.62,6
ZKN15,2015-05-12 08:00,12,1.6,1.6,1.596,1.596,7
ZKN15,2015-05-12 08:30,12,1.605,1.605,1.601,1.601,5
ZKN15,2015-05-12 09:00,12,1.609,1.61,1.599,1.599,3
ZKN15,2015-05-12 09:30,12,1.607,1.607,1.607,1.607,1
ZKN15,2015-05-12 11:00,12,1.606,1.606,1.605,1.605,17
ZKN15,2015-05-12 12:00,12,1.606,1.606,1.601,1.601,7
ZKN15,2015-05-12 12:30,12,1.606,1.606,1.606,1.606,2
ZKN15,2015-05-12 13:00,12,1.6,1.603,1.597,1.598,41
ZKN15,2015-05-12 14:00,12,1.6,1.6,1.597,1.597,11
ZKN15,2015-05-12 14:30,12,1.6,1.6,1.6,1.6,1
ZKN15,2015-05-12 21:30,13,1.615,1.616,1.615,1.616,11
ZKN15,2015-05-13 07:30,13,1.594,1.594,1.592,1.592,11
ZKN15,2015-05-13 08:30,13,1.603,1.603,1.603,1.603,5
ZKN15,2015-05-13 09:00,13,1.6,1.6,1.59,1.59,56
ZKN15,2015-05-13 09:30,13,1.597,1.605,1.597,1.598,12
ZKN15,2015-05-13 10:00,13,1.598,1.598,1.585,1.592,18
ZKN15,2015-05-13 10:30,13,1.597,1.597,1.597,1.597,1
ZKN15,2015-05-13 11:00,13,1.601,1.601,1.601,1.601,1
ZKN15,2015-05-13 11:30,13,1.6,1.608,1.6,1.608,16
ZKN15,2015-05-13 12:00,13,1.61,1.612,1.61,1.612,4
ZKN15,2015-05-13 12:30,13,1.608,1.608,1.608,1.608,1
ZKN15,2015-05-13 13:00,13,1.609,1.609,1.607,1.608,24
ZKN15,2015-05-13 15:30,13,1.604,1.604,1.604,1.604,1
ZKN15,2015-05-14 06:00,14,1.626,1.626,1.626,1.626,4
ZKN15,2015-05-14 07:30,14,1.615,1.615,1.614,1.615,10
ZKN15,2015-05-14 08:00,14,1.606,1.606,1.602,1.602,3
ZKN15,2015-05-14 08:30,14,1.609,1.615,1.609,1.615,73
ZKN15,2015-05-14 09:00,14,1.62,1.623,1.618,1.618,6
ZKN15,2015-05-14 09:30,14,1.621,1.621,1.621,1.621,1
ZKN15,2015-05-14 10:00,14,1.622,1.622,1.62,1.62,4
ZKN15,2015-05-14 10:30,14,1.62,1.621,1.62,1.621,8
ZKN15,2015-05-14 11:00,14,1.622,1.626,1.622,1.625,16
ZKN15,2015-05-14 11:30,14,1.625,1.625,1.625,1.625,10
ZKN15,2015-05-14 12:00,14,1.625,1.625,1.622,1.622,15
ZKN15,2015-05-14 12:30,14,1.629,1.63,1.629,1.63,7
ZKN15,2015-05-14 13:00,14,1.635,1.635,1.627,1.627,16
ZKN15,2015-05-14 14:00,14,1.628,1.628,1.628,1.628,1
ZKN15,2015-05-14 15:00,14,1.634,1.634,1.634,1.634,5
ZKN15,2015-05-14 15:30,14,1.635,1.635,1.633,1.633,2
ZKN15,2015-05-14 16:00,14,1.633,1.633,1.633,1.633,5
ZKN15,2015-05-14 22:00,15,1.649,1.65,1.649,1.65,6
ZKN15,2015-05-15 06:00,15,1.649,1.65,1.649,1.65,25
ZKN15,2015-05-15 06:30,15,1.651,1.651,1.651,1.651,1
ZKN15,2015-05-15 07:30,15,1.635,1.635,1.635,1.635,2
ZKN15,2015-05-15 08:00,15,1.651,1.651,1.637,1.637,3
ZKN15,2015-05-15 08:30,15,1.648,1.648,1.648,1.648,2
ZKN15,2015-05-15 09:30,15,1.644,1.644,1.644,1.644,2
ZKN15,2015-05-15 10:00,15,1.643,1.646,1.639,1.644,9
ZKN15,2015-05-15 10:30,15,1.635,1.642,1.635,1.642,4
ZKN15,2015-05-15 11:30,15,1.635,1.644,1.635,1.644,3
ZKN15,2015-05-15 12:00,15,1.644,1.644,1.638,1.639,18
ZKN15,2015-05-15 13:00,15,1.644,1.645,1.639,1.639,21
ZKN15,2015-05-17 17:30,18,1.644,1.67,1.644,1.67,2
ZKN15,2015-05-18 08:00,18,1.657,1.657,1.657,1.657,2
ZKN15,2015-05-18 08:30,18,1.658,1.666,1.653,1.653,30
ZKN15,2015-05-18 09:00,18,1.657,1.657,1.655,1.655,11
ZKN15,2015-05-18 10:00,18,1.658,1.664,1.658,1.664,18
ZKN15,2015-05-18 10:30,18,1.664,1.666,1.659,1.659,24
ZKN15,2015-05-18 11:00,18,1.657,1.657,1.657,1.657,2
ZKN15,2015-05-18 12:00,18,1.658,1.658,1.658,1.658,4
ZKN15,2015-05-18 12:30,18,1.658,1.658,1.657,1.657,5
ZKN15,2015-05-18 13:00,18,1.655,1.655,1.647,1.649,27
ZKN15,2015-05-18 13:30,18,1.648,1.648,1.643,1.643,11
ZKN15,2015-05-18 14:00,18,1.642,1.642,1.639,1.639,5
ZKN15,2015-05-18 15:00,18,1.639,1.639,1.639,1.639,3
ZKN15,2015-05-18 19:00,19,1.655,1.655,1.655,1.655,11
ZKN15,2015-05-18 19:30,19,1.65,1.65,1.65,1.65,11
ZKN15,2015-05-19 07:00,19,1.645,1.645,1.645,1.645,11
ZKN15,2015-05-19 08:00,19,1.638,1.638,1.638,1.638,10
ZKN15,2015-05-19 08:30,19,1.632,1.632,1.628,1.631,43
ZKN15,2015-05-19 09:00,19,1.633,1.633,1.621,1.621,7
ZKN15,2015-05-19 09:30,19,1.626,1.626,1.621,1.621,7
ZKN15,2015-05-19 10:00,19,1.613,1.613,1.613,1.613,1
ZKN15,2015-05-19 10:30,19,1.627,1.629,1.627,1.629,2
ZKN15,2015-05-19 11:00,19,1.621,1.626,1.62,1.626,3
ZKN15,2015-05-19 11:30,19,1.625,1.625,1.625,1.625,1
ZKN15,2015-05-19 12:00,19,1.621,1.626,1.62,1.62,10
ZKN15,2015-05-19 12:30,19,1.62,1.625,1.62,1.625,21
ZKN15,2015-05-19 13:00,19,1.625,1.625,1.62,1.62,6
ZKN15,2015-05-20 08:00,20,1.638,1.638,1.638,1.638,2
ZKN15,2015-05-20 08:30,20,1.624,1.625,1.614,1.614,5
ZKN15,2015-05-20 09:00,20,1.619,1.619,1.616,1.616,13
ZKN15,2015-05-20 09:30,20,1.61,1.61,1.59,1.59,137
ZKN15,2015-05-20 10:00,20,1.588,1.599,1.588,1.599,9
ZKN15,2015-05-20 10:30,20,1.588,1.588,1.588,1.588,2
ZKN15,2015-05-20 11:00,20,1.59,1.59,1.583,1.583,6
ZKN15,2015-05-20 12:00,20,1.585,1.587,1.585,1.587,4
ZKN15,2015-05-20 12:30,20,1.59,1.59,1.579,1.585,15
ZKN15,2015-05-20 13:00,20,1.586,1.586,1.578,1.578,5
ZKN15,2015-05-21 08:30,21,1.58,1.58,1.58,1.58,11
ZKN15,2015-05-21 09:00,21,1.577,1.58,1.577,1.578,8
ZKN15,2015-05-21 09:30,21,1.58,1.58,1.58,1.58,11
ZKN15,2015-05-21 10:00,21,1.577,1.577,1.57,1.57,2
ZKN15,2015-05-21 10:30,21,1.58,1.58,1.575,1.575,12
ZKN15,2015-05-21 11:00,21,1.575,1.575,1.575,1.575,14
ZKN15,2015-05-21 11:30,21,1.578,1.578,1.575,1.576,40
ZKN15,2015-05-21 12:00,21,1.572,1.573,1.57,1.571,7
ZKN15,2015-05-21 12:30,21,1.564,1.564,1.562,1.562,2
ZKN15,2015-05-21 13:00,21,1.56,1.56,1.556,1.557,15
ZKN15,2015-05-21 17:00,22,1.56,1.56,1.56,1.56,1
ZKN15,2015-05-21 20:30,22,1.561,1.573,1.561,1.573,4
ZKN15,2015-05-22 02:00,22,1.561,1.561,1.561,1.561,2
ZKN15,2015-05-22 02:30,22,1.561,1.561,1.561,1.561,33
ZKN15,2015-05-22 08:30,22,1.561,1.561,1.558,1.558,24
ZKN15,2015-05-22 09:00,22,1.55,1.55,1.539,1.545,21
ZKN15,2015-05-22 09:30,22,1.541,1.559,1.541,1.548,75
ZKN15,2015-05-22 12:00,22,1.554,1.554,1.552,1.552,4
ZKN15,2015-05-22 13:00,22,1.555,1.556,1.554,1.555,41
ZKN15,2015-05-22 14:30,22,1.555,1.555,1.555,1.555,6
ZKN15,2015-05-25 07:30,26,1.59,1.59,1.57,1.57,4
ZKN15,2015-05-25 21:30,26,1.572,1.572,1.57,1.572,7
ZKN15,2015-05-26 08:30,26,1.559,1.559,1.559,1.559,5
ZKN15,2015-05-26 09:00,26,1.561,1.561,1.561,1.561,1
ZKN15,2015-05-26 09:30,26,1.56,1.56,1.551,1.551,22
ZKN15,2015-05-26 10:30,26,1.555,1.555,1.555,1.555,29
ZKN15,2015-05-26 11:00,26,1.555,1.555,1.553,1.553,6
ZKN15,2015-05-26 11:30,26,1.553,1.553,1.552,1.552,45
ZKN15,2015-05-26 12:00,26,1.552,1.554,1.552,1.552,28
ZKN15,2015-05-26 12:30,26,1.551,1.552,1.55,1.55,14
ZKN15,2015-05-26 13:00,26,1.55,1.554,1.549,1.549,15
ZKN15,2015-05-26 14:30,26,1.544,1.544,1.544,1.544,1
ZKN15,2015-05-26 15:00,26,1.544,1.544,1.543,1.543,4
ZKN15,2015-05-26 15:30,26,1.542,1.542,1.542,1.542,5
ZKN15,2015-05-26 16:00,26,1.54,1.54,1.54,1.54,1
ZKN15,2015-05-27 07:30,27,1.547,1.547,1.547,1.547,5
ZKN15,2015-05-27 08:00,27,1.54,1.54,1.54,1.54,2
ZKN15,2015-05-27 08:30,27,1.539,1.539,1.532,1.532,13
ZKN15,2015-05-27 09:00,27,1.533,1.538,1.533,1.537,25
ZKN15,2015-05-27 09:30,27,1.534,1.54,1.53,1.53,81
ZKN15,2015-05-27 10:00,27,1.53,1.53,1.522,1.522,74
ZKN15,2015-05-27 10:30,27,1.522,1.522,1.522,1.522,1
ZKN15,2015-05-27 11:00,27,1.523,1.523,1.518,1.52,31
ZKN15,2015-05-27 11:30,27,1.522,1.522,1.522,1.522,8
ZKN15,2015-05-27 12:00,27,1.525,1.525,1.521,1.525,10
ZKN15,2015-05-27 12:30,27,1.521,1.525,1.521,1.525,13
ZKN15,2015-05-27 13:00,27,1.518,1.525,1.518,1.522,28
ZKN15,2015-05-27 14:00,27,1.524,1.525,1.524,1.525,7
ZKN15,2015-05-27 15:00,27,1.524,1.524,1.524,1.524,14
ZKN15,2015-05-28 07:30,28,1.518,1.518,1.518,1.518,1
ZKN15,2015-05-28 08:30,28,1.517,1.517,1.511,1.513,37
ZKN15,2015-05-28 09:00,28,1.516,1.516,1.514,1.515,12
ZKN15,2015-05-28 09:30,28,1.517,1.52,1.515,1.517,43
ZKN15,2015-05-28 10:00,28,1.52,1.542,1.52,1.531,83
ZKN15,2015-05-28 10:30,28,1.538,1.54,1.533,1.534,12
ZKN15,2015-05-28 11:00,28,1.531,1.535,1.525,1.525,17
ZKN15,2015-05-28 11:30,28,1.53,1.533,1.53,1.531,17
ZKN15,2015-05-28 12:00,28,1.535,1.539,1.535,1.539,27
ZKN15,2015-05-28 12:30,28,1.538,1.538,1.532,1.538,21
ZKN15,2015-05-28 13:00,28,1.535,1.541,1.535,1.54,25
ZKN15,2015-05-28 13:30,28,1.54,1.54,1.536,1.536,6
ZKN15,2015-05-28 14:00,28,1.541,1.541,1.541,1.541,4
ZKN15,2015-05-28 14:30,28,1.543,1.543,1.543,1.543,6
ZKN15,2015-05-29 08:30,29,1.559,1.563,1.559,1.563,18
ZKN15,2015-05-29 09:00,29,1.553,1.553,1.536,1.536,17
ZKN15,2015-05-29 09:30,29,1.536,1.536,1.512,1.512,117
ZKN15,2015-05-29 10:00,29,1.512,1.531,1.512,1.531,10
ZKN15,2015-05-29 10:30,29,1.531,1.531,1.531,1.531,2
ZKN15,2015-05-29 11:00,29,1.526,1.526,1.526,1.526,2
ZKN15,2015-05-29 12:00,29,1.526,1.526,1.526,1.526,1
ZKN15,2015-05-29 12:30,29,1.527,1.527,1.527,1.527,12
ZKN15,2015-05-29 13:00,29,1.525,1.53,1.521,1.53,51
ZKN15,2015-05-29 13:30,29,1.535,1.535,1.535,1.535,1
ZKN15,2015-05-29 14:00,29,1.53,1.53,1.521,1.521,3
ZKN15,2015-05-31 19:00,1,1.52,1.52,1.52,1.52,6
ZKN15,2015-06-01 08:00,1,1.508,1.508,1.5,1.5,98
ZKN15,2015-06-01 08:30,1,1.507,1.508,1.498,1.505,224
ZKN15,2015-06-01 09:00,1,1.501,1.506,1.5,1.505,49
ZKN15,2015-06-01 09:30,1,1.507,1.509,1.5,1.5,21
ZKN15,2015-06-01 10:00,1,1.5,1.502,1.49,1.49,51
ZKN15,2015-06-01 10:30,1,1.49,1.498,1.49,1.495,41
ZKN15,2015-06-01 11:00,1,1.495,1.5,1.495,1.5,6
ZKN15,2015-06-01 11:30,1,1.495,1.495,1.495,1.495,9
ZKN15,2015-06-01 12:00,1,1.495,1.495,1.495,1.495,26
ZKN15,2015-06-01 12:30,1,1.493,1.493,1.491,1.491,2
ZKN15,2015-06-01 13:00,1,1.495,1.499,1.495,1.496,57
ZKN15,2015-06-01 13:30,1,1.496,1.496,1.496,1.496,3
ZKN15,2015-06-01 14:30,1,1.499,1.499,1.499,1.499,5
ZKN15,2015-06-01 15:00,1,1.5,1.5,1.5,1.5,5
ZKN15,2015-06-01 15:30,1,1.499,1.499,1.499,1.499,4
ZKN15,2015-06-01 22:30,2,1.481,1.481,1.48,1.48,8
ZKN15,2015-06-02 06:00,2,1.495,1.496,1.495,1.496,2
ZKN15,2015-06-02 07:00,2,1.485,1.485,1.485,1.485,1
ZKN15,2015-06-02 08:00,2,1.491,1.506,1.491,1.506,21
ZKN15,2015-06-02 08:30,2,1.505,1.515,1.497,1.505,24
ZKN15,2015-06-02 09:00,2,1.508,1.512,1.501,1.507,63
ZKN15,2015-06-02 09:30,2,1.509,1.518,1.509,1.515,24
ZKN15,2015-06-02 10:00,2,1.51,1.51,1.51,1.51,8
ZKN15,2015-06-02 10:30,2,1.513,1.518,1.51,1.518,20
ZKN15,2015-06-02 11:00,2,1.511,1.511,1.511,1.511,1
ZKN15,2015-06-02 11:30,2,1.516,1.516,1.516,1.516,3
ZKN15,2015-06-02 12:00,2,1.518,1.518,1.518,1.518,1
ZKN15,2015-06-02 12:30,2,1.519,1.527,1.516,1.527,26
ZKN15,2015-06-02 13:00,2,1.527,1.53,1.525,1.525,39
ZKN15,2015-06-02 16:00,2,1.525,1.525,1.525,1.525,2
ZKN15,2015-06-03 01:30,3,1.52,1.52,1.519,1.519,4
ZKN15,2015-06-03 08:00,3,1.52,1.52,1.52,1.52,3
ZKN15,2015-06-03 08:30,3,1.533,1.535,1.527,1.535,31
ZKN15,2015-06-03 09:00,3,1.531,1.534,1.521,1.531,37
ZKN15,2015-06-03 09:30,3,1.53,1.541,1.514,1.541,106
ZKN15,2015-06-03 10:00,3,1.537,1.545,1.537,1.545,37
ZKN15,2015-06-03 10:30,3,1.541,1.541,1.54,1.54,18
ZKN15,2015-06-03 11:00,3,1.541,1.541,1.54,1.54,11
ZKN15,2015-06-03 12:00,3,1.54,1.54,1.535,1.536,31
ZKN15,2015-06-03 12:30,3,1.531,1.531,1.531,1.531,5
ZKN15,2015-06-03 13:00,3,1.524,1.539,1.524,1.535,40
ZKN15,2015-06-03 19:00,4,1.53,1.53,1.53,1.53,1
ZKN15,2015-06-04 08:30,4,1.53,1.535,1.527,1.535,6
ZKN15,2015-06-04 09:00,4,1.54,1.54,1.54,1.54,6
ZKN15,2015-06-04 09:30,4,1.537,1.537,1.537,1.537,1
ZKN15,2015-06-04 10:30,4,1.537,1.537,1.535,1.535,2
ZKN15,2015-06-04 11:00,4,1.536,1.54,1.536,1.54,2
ZKN15,2015-06-04 11:30,4,1.538,1.543,1.538,1.543,2
ZKN15,2015-06-04 12:00,4,1.545,1.545,1.543,1.543,5
ZKN15,2015-06-04 12:30,4,1.549,1.551,1.549,1.551,24
ZKN15,2015-06-04 13:00,4,1.55,1.557,1.55,1.551,18
ZKN15,2015-06-04 14:30,4,1.561,1.563,1.561,1.563,8
ZKN15,2015-06-05 06:30,5,1.564,1.566,1.564,1.566,13
ZKN15,2015-06-05 08:00,5,1.544,1.544,1.544,1.544,1
ZKN15,2015-06-05 08:30,5,1.546,1.555,1.54,1.551,47
ZKN15,2015-06-05 09:00,5,1.552,1.56,1.552,1.56,6
ZKN15,2015-06-05 09:30,5,1.548,1.548,1.546,1.546,4
ZKN15,2015-06-05 10:00,5,1.545,1.547,1.545,1.547,8
ZKN15,2015-06-05 10:30,5,1.547,1.552,1.547,1.547,5
ZKN15,2015-06-05 11:00,5,1.548,1.548,1.548,1.548,1
ZKN15,2015-06-05 12:00,5,1.547,1.547,1.547,1.547,1
ZKN15,2015-06-05 12:30,5,1.547,1.548,1.547,1.548,6
ZKN15,2015-06-05 13:00,5,1.55,1.55,1.544,1.548,40
ZKN15,2015-06-08 08:30,8,1.564,1.567,1.564,1.567,19
ZKN15,2015-06-08 09:00,8,1.559,1.559,1.559,1.559,1
ZKN15,2015-06-08 09:30,8,1.564,1.564,1.554,1.559,72
ZKN15,2015-06-08 10:00,8,1.559,1.559,1.556,1.556,7
ZKN15,2015-06-08 10:30,8,1.56,1.56,1.551,1.551,13
ZKN15,2015-06-08 11:00,8,1.551,1.551,1.551,1.551,1
ZKN15,2015-06-08 13:00,8,1.553,1.558,1.551,1.558,16
ZKN15,2015-06-08 13:30,8,1.552,1.552,1.55,1.55,21
ZKN15,2015-06-09 01:30,9,1.559,1.559,1.559,1.559,1
ZKN15,2015-06-09 07:30,9,1.554,1.559,1.554,1.559,8
ZKN15,2015-06-09 08:30,9,1.555,1.555,1.551,1.551,2
ZKN15,2015-06-09 09:00,9,1.551,1.551,1.551,1.551,3
ZKN15,2015-06-09 09:30,9,1.553,1.556,1.553,1.556,2
ZKN15,2015-06-09 10:00,9,1.559,1.559,1.559,1.559,5
ZKN15,2015-06-09 10:30,9,1.556,1.556,1.55,1.55,27
ZKN15,2015-06-09 11:00,9,1.556,1.557,1.556,1.557,7
ZKN15,2015-06-09 12:00,9,1.558,1.559,1.558,1.559,6
ZKN15,2015-06-09 12:30,9,1.555,1.559,1.555,1.555,15
ZKN15,2015-06-09 13:00,9,1.555,1.555,1.551,1.553,47
ZKN15,2015-06-09 13:30,9,1.552,1.552,1.547,1.547,6
ZKN15,2015-06-09 14:00,9,1.547,1.547,1.547,1.547,1
ZKN15,2015-06-09 15:30,9,1.552,1.552,1.552,1.552,2
ZKN15,2015-06-10 08:00,10,1.549,1.551,1.549,1.551,3
ZKN15,2015-06-10 08:30,10,1.552,1.552,1.551,1.551,2
ZKN15,2015-06-10 09:00,10,1.546,1.548,1.546,1.546,40
ZKN15,2015-06-10 09:30,10,1.542,1.542,1.506,1.517,248
ZKN15,2015-06-10 10:00,10,1.517,1.521,1.517,1.521,23
ZKN15,2015-06-10 11:00,10,1.507,1.515,1.507,1.507,4
ZKN15,2015-06-10 11:30,10,1.506,1.506,1.506,1.506,1
ZKN15,2015-06-10 12:00,10,1.508,1.508,1.508,1.508,5
ZKN15,2015-06-10 13:00,10,1.511,1.517,1.51,1.517,26
ZKN15,2015-06-10 13:30,10,1.513,1.513,1.513,1.513,1
ZKN15,2015-06-10 15:30,10,1.517,1.517,1.517,1.517,1
ZKN15,2015-06-11 08:00,11,1.501,1.503,1.5,1.5,20
ZKN15,2015-06-11 08:30,11,1.501,1.503,1.5,1.503,33
ZKN15,2015-06-11 09:00,11,1.502,1.51,1.502,1.509,18
ZKN15,2015-06-11 09:30,11,1.504,1.504,1.497,1.497,43
ZKN15,2015-06-11 10:00,11,1.497,1.497,1.491,1.491,5
ZKN15,2015-06-11 10:30,11,1.493,1.493,1.482,1.482,86
ZKN15,2015-06-11 11:00,11,1.483,1.483,1.475,1.481,29
ZKN15,2015-06-11 11:30,11,1.488,1.488,1.483,1.484,45
ZKN15,2015-06-11 12:00,11,1.488,1.488,1.488,1.488,32
ZKN15,2015-06-11 12:30,11,1.49,1.49,1.49,1.49,1
ZKN15,2015-06-11 13:00,11,1.491,1.492,1.49,1.492,6
ZKN15,2015-06-11 13:30,11,1.49,1.49,1.49,1.49,3
ZKN15,2015-06-11 15:30,11,1.495,1.495,1.495,1.495,2
ZKN15,2015-06-11 21:30,12,1.471,1.471,1.471,1.471,1
ZKN15,2015-06-12 08:30,12,1.477,1.477,1.475,1.475,52
ZKN15,2015-06-12 09:00,12,1.468,1.479,1.467,1.479,33
ZKN15,2015-06-12 10:00,12,1.474,1.475,1.474,1.474,21
ZKN15,2015-06-12 10:30,12,1.474,1.474,1.47,1.47,10
ZKN15,2015-06-12 11:00,12,1.475,1.475,1.473,1.473,27
ZKN15,2015-06-12 11:30,12,1.471,1.471,1.471,1.471,2
ZKN15,2015-06-12 12:00,12,1.477,1.478,1.477,1.478,7
ZKN15,2015-06-12 12:30,12,1.479,1.483,1.478,1.478,24
ZKN15,2015-06-12 13:00,12,1.481,1.481,1.477,1.481,7
ZKN15,2015-06-12 13:30,12,1.478,1.478,1.478,1.478,9
ZKN15,2015-06-12 14:30,12,1.484,1.484,1.484,1.484,1
ZKN15,2015-06-15 08:00,15,1.455,1.466,1.455,1.466,4
ZKN15,2015-06-15 08:30,15,1.468,1.47,1.46,1.466,52
ZKN15,2015-06-15 09:00,15,1.465,1.472,1.465,1.472,12
ZKN15,2015-06-15 09:30,15,1.465,1.467,1.465,1.467,3
ZKN15,2015-06-15 10:00,15,1.463,1.463,1.462,1.462,3
ZKN15,2015-06-15 10:30,15,1.466,1.466,1.466,1.466,13
ZKN15,2015-06-15 11:00,15,1.465,1.466,1.465,1.466,8
ZKN15,2015-06-15 11:30,15,1.461,1.461,1.461,1.461,5
ZKN15,2015-06-15 12:00,15,1.457,1.457,1.457,1.457,11
ZKN15,2015-06-15 12:30,15,1.457,1.457,1.457,1.457,7
ZKN15,2015-06-15 13:00,15,1.458,1.458,1.458,1.458,4
ZKN15,2015-06-15 13:30,15,1.457,1.457,1.457,1.457,1
ZKN15,2015-06-15 14:00,15,1.456,1.456,1.456,1.456,20
ZKN15,2015-06-15 15:00,15,1.464,1.464,1.464,1.464,1
ZKN15,2015-06-16 08:00,16,1.47,1.47,1.47,1.47,21
ZKN15,2015-06-16 08:30,16,1.46,1.46,1.46,1.46,1
ZKN15,2015-06-16 09:00,16,1.463,1.465,1.461,1.465,47
ZKN15,2015-06-16 09:30,16,1.465,1.47,1.464,1.468,53
ZKN15,2015-06-16 10:00,16,1.468,1.468,1.463,1.463,11
ZKN15,2015-06-16 10:30,16,1.466,1.469,1.462,1.469,42
ZKN15,2015-06-16 11:00,16,1.466,1.47,1.466,1.47,25
ZKN15,2015-06-16 11:30,16,1.47,1.47,1.468,1.468,35
ZKN15,2015-06-16 12:00,16,1.471,1.475,1.471,1.474,31
ZKN15,2015-06-16 12:30,16,1.472,1.474,1.472,1.474,2
ZKN15,2015-06-16 13:00,16,1.476,1.48,1.476,1.48,15
ZKN15,2015-06-16 14:30,16,1.488,1.488,1.488,1.488,2
ZKN15,2015-06-17 08:00,17,1.492,1.492,1.492,1.492,5
ZKN15,2015-06-17 08:30,17,1.481,1.49,1.48,1.48,35
ZKN15,2015-06-17 09:00,17,1.485,1.485,1.476,1.485,52
ZKN15,2015-06-17 09:30,17,1.476,1.481,1.467,1.476,186
ZKN15,2015-06-17 10:00,17,1.475,1.479,1.47,1.479,40
ZKN15,2015-06-17 10:30,17,1.472,1.472,1.47,1.47,6
ZKN15,2015-06-17 11:00,17,1.474,1.475,1.468,1.468,25
ZKN15,2015-06-17 11:30,17,1.476,1.48,1.476,1.48,23
ZKN15,2015-06-17 12:00,17,1.473,1.473,1.473,1.473,11
ZKN15,2015-06-17 12:30,17,1.467,1.467,1.467,1.467,1
ZKN15,2015-06-17 13:00,17,1.474,1.476,1.472,1.476,65
ZKN15,2015-06-17 13:30,17,1.476,1.476,1.476,1.476,1
ZKN15,2015-06-18 07:30,18,1.477,1.477,1.477,1.477,2
ZKN15,2015-06-18 08:00,18,1.472,1.472,1.468,1.468,19
ZKN15,2015-06-18 08:30,18,1.471,1.475,1.471,1.475,29
ZKN15,2015-06-18 09:00,18,1.468,1.475,1.463,1.47,78
ZKN15,2015-06-18 09:30,18,1.472,1.472,1.457,1.46,76
ZKN15,2015-06-18 10:00,18,1.465,1.468,1.465,1.468,12
ZKN15,2015-06-18 10:30,18,1.463,1.463,1.462,1.462,2
ZKN15,2015-06-18 11:00,18,1.464,1.465,1.464,1.464,9
ZKN15,2015-06-18 11:30,18,1.467,1.47,1.462,1.47,46
ZKN15,2015-06-18 12:00,18,1.467,1.467,1.466,1.466,2
ZKN15,2015-06-18 13:00,18,1.465,1.465,1.463,1.463,18
ZKN15,2015-06-18 13:30,18,1.467,1.467,1.467,1.467,3
ZKN15,2015-06-18 15:30,18,1.463,1.463,1.463,1.463,2
ZKN15,2015-06-18 22:00,19,1.456,1.456,1.455,1.455,13
ZKN15,2015-06-18 22:30,19,1.459,1.459,1.459,1.459,1
ZKN15,2015-06-19 07:30,19,1.455,1.455,1.455,1.455,16
ZKN15,2015-06-19 08:30,19,1.459,1.46,1.454,1.454,7
ZKN15,2015-06-19 09:00,19,1.46,1.464,1.46,1.464,6
ZKN15,2015-06-19 09:30,19,1.466,1.475,1.466,1.475,30
ZKN15,2015-06-19 10:00,19,1.475,1.475,1.47,1.47,8
ZKN15,2015-06-19 10:30,19,1.473,1.473,1.47,1.47,21
ZKN15,2015-06-19 11:00,19,1.467,1.475,1.467,1.475,27
ZKN15,2015-06-19 13:00,19,1.474,1.486,1.474,1.486,31
ZKN15,2015-06-19 13:30,19,1.49,1.49,1.49,1.49,1
ZKN15,2015-06-21 21:30,22,1.483,1.483,1.483,1.483,6
ZKN15,2015-06-22 07:00,22,1.486,1.486,1.486,1.486,2
ZKN15,2015-06-22 08:00,22,1.486,1.495,1.486,1.495,10
ZKN15,2015-06-22 08:30,22,1.484,1.49,1.484,1.489,5
ZKN15,2015-06-22 09:00,22,1.494,1.497,1.493,1.495,12
ZKN15,2015-06-22 09:30,22,1.491,1.491,1.491,1.491,1
ZKN15,2015-06-22 10:00,22,1.499,1.505,1.499,1.505,26
ZKN15,2015-06-22 10:30,22,1.502,1.51,1.502,1.51,47
ZKN15,2015-06-22 11:00,22,1.51,1.51,1.51,1.51,1
ZKN15,2015-06-22 11:30,22,1.512,1.516,1.512,1.516,19
ZKN15,2015-06-22 12:30,22,1.511,1.511,1.511,1.511,1
ZKN15,2015-06-22 13:00,22,1.519,1.519,1.518,1.518,11
ZKN15,2015-06-22 13:30,22,1.522,1.53,1.522,1.53,14
ZKN15,2015-06-22 14:00,22,1.52,1.539,1.52,1.528,17
ZKN15,2015-06-22 20:00,23,1.54,1.54,1.54,1.54,3
ZKN15,2015-06-23 07:00,23,1.54,1.54,1.54,1.54,5
ZKN15,2015-06-23 08:00,23,1.543,1.543,1.53,1.54,118
ZKN15,2015-06-23 08:30,23,1.54,1.545,1.535,1.543,129
ZKN15,2015-06-23 09:00,23,1.543,1.545,1.543,1.543,46
ZKN15,2015-06-23 09:30,23,1.543,1.543,1.536,1.541,18
ZKN15,2015-06-23 10:00,23,1.537,1.537,1.537,1.537,1
ZKN15,2015-06-23 11:30,23,1.545,1.545,1.545,1.545,7
ZKN15,2015-06-23 12:00,23,1.55,1.551,1.55,1.551,25
ZKN15,2015-06-23 12:30,23,1.546,1.546,1.546,1.546,1
ZKN15,2015-06-23 13:00,23,1.545,1.554,1.545,1.554,12
ZKN15,2015-06-23 13:30,23,1.545,1.545,1.545,1.545,22
ZKN15,2015-06-23 15:00,23,1.547,1.547,1.547,1.547,2
ZKN15,2015-06-24 07:00,24,1.51,1.51,1.51,1.51,14
ZKN15,2015-06-24 08:30,24,1.54,1.543,1.54,1.54,8
ZKN15,2015-06-24 09:00,24,1.539,1.54,1.539,1.54,10
ZKN15,2015-06-24 09:30,24,1.548,1.569,1.548,1.551,17
ZKN15,2015-06-24 10:00,24,1.54,1.551,1.54,1.551,11
ZKN15,2015-06-24 12:30,24,1.555,1.555,1.555,1.555,1
ZKN15,2015-06-24 13:00,24,1.55,1.55,1.543,1.543,7
ZKN15,2015-06-24 14:30,24,1.546,1.546,1.546,1.546,10
ZKN15,2015-06-25 08:00,25,1.547,1.547,1.547,1.547,1
ZKN15,2015-06-25 08:30,25,1.547,1.55,1.547,1.55,3
ZKN15,2015-06-25 09:00,25,1.557,1.558,1.557,1.558,5
ZKN15,2015-06-25 09:30,25,1.557,1.558,1.552,1.558,6
ZKN15,2015-06-25 10:00,25,1.555,1.555,1.555,1.555,1
ZKN15,2015-06-25 10:30,25,1.56,1.56,1.555,1.56,40
ZKN15,2015-06-25 11:00,25,1.556,1.556,1.556,1.556,1
ZKN15,2015-06-25 12:00,25,1.56,1.56,1.56,1.56,3
ZKN15,2015-06-25 12:30,25,1.561,1.561,1.561,1.561,10
ZKN15,2015-06-25 13:00,25,1.56,1.564,1.556,1.561,41
ZKN15,2015-06-26 08:30,26,1.604,1.604,1.584,1.584,25
ZKN15,2015-06-26 09:00,26,1.583,1.585,1.583,1.585,11
ZKN15,2015-06-26 09:30,26,1.579,1.579,1.579,1.579,1
ZKN15,2015-06-26 10:30,26,1.579,1.579,1.579,1.579,9
ZKN15,2015-06-29 07:00,29,1.586,1.586,1.586,1.586,2
ZKN15,2015-06-29 09:00,29,1.581,1.583,1.581,1.583,5
ZKN15,2015-06-29 10:00,29,1.582,1.582,1.577,1.577,20
ZKN15,2015-06-29 10:30,29,1.578,1.58,1.57,1.57,24
ZKN15,2015-06-29 11:00,29,1.563,1.564,1.561,1.564,12
ZKN15,2015-06-29 11:30,29,1.571,1.571,1.571,1.571,4
ZKN15,2015-06-30 08:00,30,1.529,1.529,1.529,1.529,3
ZKN15,2015-06-30 09:00,30,1.54,1.54,1.54,1.54,9
ZKN15,2015-06-30 11:00,30,1.547,1.572,1.546,1.571,60
ZKN15,2015-06-30 11:30,30,1.574,1.58,1.57,1.58,21
ZKN15,2015-06-30 12:00,30,1.587,1.587,1.587,1.587,2
ZKN15,2015-06-30 12:30,30,1.596,1.599,1.594,1.599,12
ZKN15,2015-07-01 09:30,1,1.615,1.632,1.615,1.623,16
ZKN15,2015-07-01 11:00,1,1.61,1.61,1.61,1.61,1
ZKN15,2015-07-01 12:00,1,1.609,1.609,1.609,1.609,1
ZKN15,2015-07-06 10:00,6,1.64,1.64,1.64,1.64,8