ZKN16,2015-06-16 11:30,16,1.43,1.43,1.43,1.43,1
ZKN16,2015-07-28 14:00,28,1.48,1.48,1.48,1.48,5
ZKN16,2015-08-31 12:00,31,1.403,1.403,1.403,1.403,1
ZKN16,2015-08-31 13:00,31,1.416,1.416,1.416,1.416,3
ZKN16,2015-10-07 09:30,7,1.54,1.54,1.535,1.535,11
ZKN16,2015-10-07 10:30,7,1.528,1.528,1.528,1.528,2
ZKN16,2015-10-07 13:00,7,1.533,1.533,1.533,1.533,8
ZKN16,2015-10-12 13:00,12,1.497,1.497,1.497,1.497,2
ZKN16,2015-10-21 13:00,21,1.536,1.536,1.536,1.536,1
ZKN16,2015-10-22 12:00,22,1.534,1.535,1.534,1.535,8
ZKN16,2015-10-30 13:00,30,1.55,1.55,1.55,1.55,18
ZKN16,2015-11-02 13:00,2,1.531,1.531,1.531,1.531,5
ZKN16,2015-11-18 13:00,18,1.471,1.473,1.465,1.473,9
ZKN16,2015-12-17 10:00,17,1.44,1.44,1.435,1.435,37
ZKN16,2015-12-17 12:30,17,1.45,1.45,1.45,1.45,2
ZKN16,2015-12-18 13:00,18,1.461,1.461,1.457,1.457,3
ZKN16,2015-12-21 09:00,21,1.47,1.47,1.47,1.47,1
ZKN16,2015-12-21 13:00,21,1.445,1.451,1.445,1.445,6
ZKN16,2015-12-22 12:30,22,1.43,1.43,1.43,1.43,1
ZKN16,2016-01-04 12:30,4,1.42,1.42,1.42,1.42,5
ZKN16,2016-01-06 13:30,6,1.382,1.382,1.382,1.382,8
ZKN16,2016-01-08 13:30,8,1.385,1.385,1.385,1.385,7
ZKN16,2016-01-13 11:00,13,1.381,1.381,1.381,1.381,1
ZKN16,2016-01-15 07:30,15,1.382,1.382,1.382,1.382,9
ZKN16,2016-02-17 12:00,17,1.399,1.399,1.399,1.399,1
ZKN16,2016-02-17 13:30,17,1.409,1.41,1.409,1.41,10
ZKN16,2016-02-18 12:00,18,1.412,1.412,1.412,1.412,7
ZKN16,2016-02-22 08:30,22,1.429,1.429,1.429,1.429,4
ZKN16,2016-02-22 12:30,22,1.441,1.441,1.441,1.441,5
ZKN16,2016-02-23 10:00,23,1.433,1.433,1.433,1.433,1
ZKN16,2016-02-23 10:30,23,1.433,1.434,1.433,1.434,2
ZKN16,2016-02-25 09:00,25,1.408,1.408,1.408,1.408,2
ZKN16,2016-02-25 18:30,26,1.395,1.395,1.395,1.395,1
ZKN16,2016-02-25 20:00,26,1.395,1.395,1.395,1.395,1
ZKN16,2016-02-26 08:00,26,1.409,1.409,1.409,1.409,1
ZKN16,2016-02-26 11:30,26,1.396,1.396,1.396,1.396,1
ZKN16,2016-02-26 12:00,26,1.398,1.398,1.398,1.398,1
ZKN16,2016-02-29 13:00,29,1.395,1.395,1.395,1.395,2
ZKN16,2016-03-03 11:00,3,1.375,1.375,1.375,1.375,2
ZKN16,2016-03-04 09:30,4,1.396,1.396,1.396,1.396,3
ZKN16,2016-03-04 10:00,4,1.395,1.395,1.395,1.395,25
ZKN16,2016-03-04 10:30,4,1.395,1.395,1.395,1.395,6
ZKN16,2016-03-04 11:00,4,1.39,1.39,1.39,1.39,25
ZKN16,2016-03-09 11:00,9,1.42,1.42,1.42,1.42,1
ZKN16,2016-03-10 09:00,10,1.429,1.429,1.429,1.429,5
ZKN16,2016-03-10 12:30,10,1.437,1.437,1.437,1.437,7
ZKN16,2016-03-18 10:00,18,1.453,1.453,1.453,1.453,4
ZKN16,2016-03-21 10:30,21,1.437,1.437,1.437,1.437,4
ZKN16,2016-03-21 12:00,21,1.43,1.43,1.43,1.43,1
ZKN16,2016-03-21 12:30,21,1.429,1.429,1.429,1.429,3
ZKN16,2016-03-29 13:00,29,1.478,1.478,1.478,1.478,2
ZKN16,2016-03-29 14:00,29,1.465,1.465,1.465,1.465,4
ZKN16,2016-03-29 14:30,29,1.465,1.465,1.465,1.465,7
ZKN16,2016-03-31 10:00,31,1.471,1.471,1.459,1.459,7
ZKN16,2016-03-31 10:30,31,1.459,1.459,1.459,1.459,4
ZKN16,2016-04-04 08:30,4,1.455,1.455,1.455,1.455,4
ZKN16,2016-04-04 09:30,4,1.458,1.458,1.458,1.458,11
ZKN16,2016-04-04 10:00,4,1.458,1.458,1.453,1.453,20
ZKN16,2016-04-04 12:00,4,1.46,1.465,1.46,1.465,23
ZKN16,2016-04-04 13:30,4,1.465,1.465,1.465,1.465,9
ZKN16,2016-04-04 14:30,4,1.465,1.465,1.465,1.465,9
ZKN16,2016-04-05 08:00,5,1.455,1.455,1.455,1.455,2
ZKN16,2016-04-05 08:30,5,1.449,1.449,1.449,1.449,5
ZKN16,2016-04-05 09:00,5,1.46,1.46,1.46,1.46,2
ZKN16,2016-04-05 13:30,5,1.462,1.462,1.462,1.462,5
ZKN16,2016-04-07 08:30,7,1.477,1.477,1.477,1.477,2
ZKN16,2016-04-07 09:00,7,1.477,1.477,1.477,1.477,2
ZKN16,2016-04-07 10:00,7,1.483,1.483,1.483,1.483,40
ZKN16,2016-04-07 11:00,7,1.483,1.483,1.483,1.483,2
ZKN16,2016-04-07 12:30,7,1.483,1.483,1.483,1.483,14
ZKN16,2016-04-08 08:30,8,1.486,1.486,1.478,1.478,45
ZKN16,2016-04-08 11:00,8,1.5,1.5,1.5,1.5,4
ZKN16,2016-04-08 14:30,8,1.488,1.488,1.488,1.488,10
ZKN16,2016-04-11 09:00,11,1.48,1.48,1.48,1.48,15
ZKN16,2016-04-11 09:30,11,1.475,1.475,1.475,1.475,15
ZKN16,2016-04-11 10:30,11,1.475,1.475,1.475,1.475,7
ZKN16,2016-04-11 11:30,11,1.476,1.476,1.476,1.476,2
ZKN16,2016-04-12 11:00,12,1.488,1.49,1.488,1.49,31
ZKN16,2016-04-12 12:00,12,1.482,1.482,1.482,1.482,1
ZKN16,2016-04-12 12:30,12,1.484,1.484,1.484,1.484,1
ZKN16,2016-04-12 13:00,12,1.487,1.487,1.487,1.487,3
ZKN16,2016-04-12 13:30,12,1.489,1.489,1.489,1.489,5
ZKN16,2016-04-12 14:00,12,1.489,1.49,1.489,1.49,56
ZKN16,2016-04-13 08:00,13,1.5,1.5,1.5,1.5,2
ZKN16,2016-04-13 08:30,13,1.51,1.51,1.51,1.51,2
ZKN16,2016-04-13 09:00,13,1.51,1.51,1.51,1.51,1
ZKN16,2016-04-13 10:00,13,1.513,1.513,1.513,1.513,1
ZKN16,2016-04-13 13:00,13,1.516,1.516,1.516,1.516,2
ZKN16,2016-04-13 14:30,13,1.515,1.515,1.515,1.515,1
ZKN16,2016-04-14 09:30,14,1.505,1.505,1.505,1.505,1
ZKN16,2016-04-14 15:00,14,1.509,1.509,1.509,1.509,16
ZKN16,2016-04-14 15:30,14,1.509,1.509,1.509,1.509,17
ZKN16,2016-04-15 09:00,15,1.52,1.52,1.52,1.52,1
ZKN16,2016-04-15 12:00,15,1.52,1.52,1.52,1.52,3
ZKN16,2016-04-15 13:30,15,1.52,1.52,1.52,1.52,6
ZKN16,2016-04-18 09:00,18,1.52,1.52,1.52,1.52,15
ZKN16,2016-04-19 11:00,19,1.53,1.53,1.53,1.53,25
ZKN16,2016-04-19 12:30,19,1.534,1.534,1.534,1.534,10
ZKN16,2016-04-19 13:00,19,1.534,1.534,1.533,1.533,4
ZKN16,2016-04-19 14:00,19,1.534,1.534,1.534,1.534,9
ZKN16,2016-04-20 12:30,20,1.541,1.541,1.541,1.541,2
ZKN16,2016-04-20 13:00,20,1.55,1.556,1.549,1.55,23
ZKN16,2016-04-22 10:30,22,1.515,1.515,1.515,1.515,2
ZKN16,2016-04-22 12:30,22,1.508,1.508,1.508,1.508,35
ZKN16,2016-04-22 13:00,22,1.508,1.508,1.503,1.503,55
ZKN16,2016-04-22 13:30,22,1.503,1.503,1.503,1.503,2
ZKN16,2016-04-25 13:00,25,1.52,1.52,1.52,1.52,15
ZKN16,2016-04-26 13:00,26,1.532,1.532,1.532,1.532,3
ZKN16,2016-04-27 08:30,27,1.526,1.526,1.526,1.526,1
ZKN16,2016-04-27 09:30,27,1.535,1.535,1.535,1.535,6
ZKN16,2016-04-27 12:30,27,1.527,1.527,1.527,1.527,1
ZKN16,2016-04-27 13:00,27,1.526,1.526,1.526,1.526,1
ZKN16,2016-04-29 09:30,29,1.524,1.524,1.524,1.524,1
ZKN16,2016-04-29 10:00,29,1.525,1.525,1.525,1.525,2
ZKN16,2016-05-02 12:30,2,1.515,1.515,1.515,1.515,9
ZKN16,2016-05-02 13:00,2,1.527,1.527,1.527,1.527,2
ZKN16,2016-05-03 10:00,3,1.505,1.505,1.5,1.5,90
ZKN16,2016-05-03 10:30,3,1.505,1.505,1.505,1.505,20
ZKN16,2016-05-03 11:00,3,1.499,1.499,1.496,1.496,27
ZKN16,2016-05-03 12:30,3,1.497,1.497,1.497,1.497,1
ZKN16,2016-05-03 13:00,3,1.502,1.502,1.502,1.502,8
ZKN16,2016-05-04 08:30,4,1.504,1.51,1.504,1.51,5
ZKN16,2016-05-04 09:00,4,1.505,1.505,1.505,1.505,1
ZKN16,2016-05-04 09:30,4,1.5,1.5,1.494,1.494,44
ZKN16,2016-05-04 12:00,4,1.491,1.491,1.491,1.491,10
ZKN16,2016-05-04 13:00,4,1.491,1.491,1.49,1.49,21
ZKN16,2016-05-05 11:00,5,1.489,1.489,1.488,1.488,20
ZKN16,2016-05-05 13:00,5,1.493,1.495,1.489,1.494,21
ZKN16,2016-05-06 09:30,6,1.505,1.505,1.505,1.505,1
ZKN16,2016-05-06 10:00,6,1.505,1.505,1.505,1.505,2
ZKN16,2016-05-06 10:30,6,1.505,1.505,1.497,1.497,5
ZKN16,2016-05-06 11:00,6,1.5,1.5,1.5,1.5,1
ZKN16,2016-05-06 13:00,6,1.503,1.503,1.5,1.502,9
ZKN16,2016-05-09 11:30,9,1.492,1.492,1.492,1.492,1
ZKN16,2016-05-09 12:00,9,1.492,1.492,1.492,1.492,6
ZKN16,2016-05-09 13:00,9,1.491,1.491,1.485,1.485,71
ZKN16,2016-05-09 13:30,9,1.485,1.485,1.485,1.485,5
ZKN16,2016-05-10 09:00,10,1.499,1.499,1.499,1.499,2
ZKN16,2016-05-10 11:00,10,1.51,1.512,1.51,1.512,25
ZKN16,2016-05-10 12:30,10,1.516,1.516,1.516,1.516,25
ZKN16,2016-05-10 13:00,10,1.518,1.518,1.518,1.518,1
ZKN16,2016-05-11 08:00,11,1.51,1.51,1.51,1.51,5
ZKN16,2016-05-11 09:00,11,1.51,1.514,1.51,1.514,10
ZKN16,2016-05-11 09:30,11,1.52,1.52,1.52,1.52,1
ZKN16,2016-05-11 10:30,11,1.525,1.525,1.525,1.525,13
ZKN16,2016-05-11 12:30,11,1.522,1.522,1.522,1.522,2
ZKN16,2016-05-11 13:00,11,1.522,1.524,1.522,1.523,18
ZKN16,2016-05-11 14:30,11,1.524,1.524,1.524,1.524,1
ZKN16,2016-05-11 15:30,11,1.524,1.524,1.524,1.524,3
ZKN16,2016-05-12 09:00,12,1.532,1.532,1.532,1.532,4
ZKN16,2016-05-12 09:30,12,1.532,1.532,1.532,1.532,3
ZKN16,2016-05-12 10:30,12,1.522,1.522,1.522,1.522,1
ZKN16,2016-05-12 11:00,12,1.517,1.52,1.517,1.52,7
ZKN16,2016-05-12 11:30,12,1.525,1.529,1.525,1.529,31
ZKN16,2016-05-12 12:00,12,1.529,1.53,1.529,1.53,15
ZKN16,2016-05-12 12:30,12,1.532,1.532,1.532,1.532,7
ZKN16,2016-05-12 13:00,12,1.539,1.54,1.539,1.54,12
ZKN16,2016-05-13 08:30,13,1.541,1.541,1.541,1.541,3
ZKN16,2016-05-13 09:00,13,1.538,1.54,1.538,1.54,15
ZKN16,2016-05-13 09:30,13,1.541,1.544,1.541,1.544,6
ZKN16,2016-05-13 10:00,13,1.544,1.544,1.544,1.544,3
ZKN16,2016-05-13 10:30,13,1.541,1.541,1.541,1.541,2
ZKN16,2016-05-13 11:00,13,1.541,1.541,1.541,1.541,7
ZKN16,2016-05-16 09:30,16,1.549,1.549,1.545,1.545,15
ZKN16,2016-05-16 10:00,16,1.546,1.546,1.546,1.546,3
ZKN16,2016-05-16 11:00,16,1.551,1.553,1.551,1.553,21
ZKN16,2016-05-16 11:30,16,1.555,1.555,1.555,1.555,6
ZKN16,2016-05-16 12:30,16,1.555,1.558,1.555,1.558,6
ZKN16,2016-05-16 13:00,16,1.56,1.564,1.56,1.564,7
ZKN16,2016-05-17 08:30,17,1.57,1.58,1.57,1.58,6
ZKN16,2016-05-17 09:00,17,1.583,1.586,1.583,1.586,27
ZKN16,2016-05-17 10:00,17,1.58,1.584,1.58,1.584,53
ZKN16,2016-05-17 11:00,17,1.585,1.585,1.585,1.585,3
ZKN16,2016-05-17 11:30,17,1.583,1.583,1.583,1.583,10
ZKN16,2016-05-17 12:30,17,1.583,1.583,1.583,1.583,1
ZKN16,2016-05-17 13:00,17,1.583,1.588,1.583,1.588,2
ZKN16,2016-05-18 08:30,18,1.584,1.584,1.581,1.581,32
ZKN16,2016-05-18 09:00,18,1.585,1.585,1.585,1.585,34
ZKN16,2016-05-18 09:30,18,1.598,1.611,1.597,1.608,193
ZKN16,2016-05-18 10:00,18,1.61,1.614,1.601,1.601,118
ZKN16,2016-05-18 10:30,18,1.609,1.614,1.609,1.609,66
ZKN16,2016-05-18 11:00,18,1.609,1.611,1.609,1.61,44
ZKN16,2016-05-18 11:30,18,1.608,1.608,1.608,1.608,6
ZKN16,2016-05-18 12:00,18,1.612,1.612,1.612,1.612,10
ZKN16,2016-05-18 12:30,18,1.615,1.615,1.61,1.61,24
ZKN16,2016-05-18 13:00,18,1.609,1.609,1.608,1.608,5
ZKN16,2016-05-18 13:30,18,1.606,1.606,1.606,1.606,4
ZKN16,2016-05-19 07:00,19,1.595,1.595,1.59,1.59,15
ZKN16,2016-05-19 08:00,19,1.595,1.595,1.595,1.595,9
ZKN16,2016-05-19 08:30,19,1.59,1.59,1.585,1.59,38
ZKN16,2016-05-19 09:00,19,1.59,1.593,1.589,1.593,24
ZKN16,2016-05-19 09:30,19,1.586,1.586,1.586,1.586,6
ZKN16,2016-05-19 10:00,19,1.583,1.583,1.583,1.583,1
ZKN16,2016-05-19 10:30,19,1.58,1.58,1.58,1.58,20
ZKN16,2016-05-19 12:00,19,1.581,1.585,1.581,1.585,4
ZKN16,2016-05-19 12:30,19,1.591,1.591,1.591,1.591,3
ZKN16,2016-05-19 13:00,19,1.591,1.593,1.59,1.59,27
ZKN16,2016-05-19 14:00,19,1.591,1.591,1.591,1.591,5
ZKN16,2016-05-20 07:30,20,1.602,1.602,1.602,1.602,1
ZKN16,2016-05-20 08:30,20,1.612,1.612,1.608,1.608,7
ZKN16,2016-05-20 09:00,20,1.609,1.61,1.609,1.61,22
ZKN16,2016-05-20 09:30,20,1.6,1.6,1.6,1.6,5
ZKN16,2016-05-20 10:00,20,1.6,1.6,1.6,1.6,40
ZKN16,2016-05-20 10:30,20,1.599,1.599,1.599,1.599,15
ZKN16,2016-05-20 11:00,20,1.602,1.602,1.602,1.602,12
ZKN16,2016-05-20 11:30,20,1.602,1.602,1.602,1.602,4
ZKN16,2016-05-20 12:00,20,1.603,1.603,1.603,1.603,7
ZKN16,2016-05-20 12:30,20,1.6,1.6,1.6,1.6,46
ZKN16,2016-05-20 13:00,20,1.603,1.604,1.603,1.604,10
ZKN16,2016-05-23 07:30,23,1.589,1.589,1.589,1.589,1
ZKN16,2016-05-23 09:00,23,1.604,1.619,1.604,1.613,62
ZKN16,2016-05-23 09:30,23,1.619,1.619,1.616,1.616,8
ZKN16,2016-05-23 10:00,23,1.607,1.607,1.606,1.606,6
ZKN16,2016-05-23 10:30,23,1.601,1.604,1.601,1.604,22
ZKN16,2016-05-23 11:00,23,1.605,1.609,1.603,1.609,11
ZKN16,2016-05-23 12:30,23,1.608,1.608,1.607,1.607,7
ZKN16,2016-05-23 13:00,23,1.611,1.612,1.606,1.607,25
ZKN16,2016-05-24 07:30,24,1.608,1.608,1.608,1.608,2
ZKN16,2016-05-24 08:00,24,1.606,1.61,1.606,1.61,27
ZKN16,2016-05-24 08:30,24,1.612,1.619,1.607,1.612,67
ZKN16,2016-05-24 09:00,24,1.619,1.626,1.618,1.625,30
ZKN16,2016-05-24 09:30,24,1.628,1.629,1.623,1.623,32
ZKN16,2016-05-24 10:00,24,1.62,1.62,1.62,1.62,49
ZKN16,2016-05-24 10:30,24,1.62,1.624,1.62,1.624,5
ZKN16,2016-05-24 11:00,24,1.624,1.624,1.623,1.623,10
ZKN16,2016-05-24 12:00,24,1.627,1.631,1.627,1.631,4
ZKN16,2016-05-24 12:30,24,1.624,1.625,1.62,1.623,114
ZKN16,2016-05-24 13:00,24,1.62,1.62,1.619,1.619,2
ZKN16,2016-05-24 13:30,24,1.615,1.62,1.615,1.62,4
ZKN16,2016-05-25 07:30,25,1.619,1.624,1.619,1.624,4
ZKN16,2016-05-25 08:00,25,1.625,1.625,1.625,1.625,2
ZKN16,2016-05-25 08:30,25,1.629,1.635,1.629,1.63,40
ZKN16,2016-05-25 09:00,25,1.63,1.63,1.63,1.63,1
ZKN16,2016-05-25 09:30,25,1.634,1.649,1.634,1.641,96
ZKN16,2016-05-25 10:00,25,1.641,1.641,1.641,1.641,1
ZKN16,2016-05-25 10:30,25,1.644,1.648,1.644,1.646,8
ZKN16,2016-05-25 11:00,25,1.643,1.643,1.643,1.643,7
ZKN16,2016-05-25 11:30,25,1.646,1.649,1.646,1.649,6
ZKN16,2016-05-25 12:00,25,1.647,1.647,1.644,1.644,6
ZKN16,2016-05-25 12:30,25,1.646,1.646,1.64,1.64,19
ZKN16,2016-05-25 13:00,25,1.64,1.643,1.635,1.643,28
ZKN16,2016-05-26 07:30,26,1.653,1.653,1.648,1.65,13
ZKN16,2016-05-26 08:00,26,1.65,1.654,1.65,1.654,8
ZKN16,2016-05-26 08:30,26,1.65,1.65,1.632,1.633,45
ZKN16,2016-05-26 09:00,26,1.63,1.631,1.63,1.631,15
ZKN16,2016-05-26 09:30,26,1.631,1.631,1.631,1.631,1
ZKN16,2016-05-26 10:00,26,1.637,1.637,1.635,1.635,5
ZKN16,2016-05-26 10:30,26,1.637,1.649,1.636,1.641,13
ZKN16,2016-05-26 11:00,26,1.639,1.648,1.639,1.648,4
ZKN16,2016-05-26 11:30,26,1.643,1.643,1.643,1.643,7
ZKN16,2016-05-26 12:30,26,1.642,1.642,1.64,1.64,3
ZKN16,2016-05-26 13:00,26,1.64,1.64,1.637,1.637,24
ZKN16,2016-05-26 13:30,26,1.636,1.636,1.636,1.636,5
ZKN16,2016-05-26 19:00,27,1.645,1.645,1.645,1.645,3
ZKN16,2016-05-27 07:00,27,1.635,1.635,1.634,1.634,2
ZKN16,2016-05-27 07:30,27,1.631,1.631,1.631,1.631,1
ZKN16,2016-05-27 08:30,27,1.639,1.639,1.639,1.639,2
ZKN16,2016-05-27 09:00,27,1.634,1.64,1.634,1.634,34
ZKN16,2016-05-27 09:30,27,1.636,1.639,1.632,1.639,36
ZKN16,2016-05-27 10:00,27,1.641,1.641,1.636,1.638,4
ZKN16,2016-05-27 10:30,27,1.637,1.64,1.637,1.637,25
ZKN16,2016-05-27 11:00,27,1.637,1.637,1.631,1.633,19
ZKN16,2016-05-27 11:30,27,1.637,1.638,1.634,1.637,10
ZKN16,2016-05-27 12:00,27,1.64,1.641,1.64,1.641,15
ZKN16,2016-05-27 12:30,27,1.641,1.641,1.641,1.641,2
ZKN16,2016-05-27 13:00,27,1.641,1.645,1.641,1.642,7
ZKN16,2016-05-27 13:30,27,1.642,1.643,1.642,1.643,9
ZKN16,2016-05-31 07:00,31,1.648,1.648,1.648,1.648,1
ZKN16,2016-05-31 08:30,31,1.635,1.635,1.633,1.633,3
ZKN16,2016-05-31 09:00,31,1.633,1.633,1.631,1.631,18
ZKN16,2016-05-31 09:30,31,1.634,1.634,1.626,1.626,2
ZKN16,2016-05-31 10:00,31,1.626,1.626,1.625,1.625,8
ZKN16,2016-05-31 10:30,31,1.625,1.633,1.625,1.633,3
ZKN16,2016-05-31 11:00,31,1.63,1.63,1.625,1.625,4
ZKN16,2016-05-31 11:30,31,1.627,1.627,1.627,1.627,2
ZKN16,2016-05-31 12:30,31,1.626,1.626,1.626,1.626,1
ZKN16,2016-05-31 13:00,31,1.626,1.628,1.62,1.62,20
ZKN16,2016-05-31 13:30,31,1.625,1.626,1.625,1.626,6
ZKN16,2016-05-31 14:00,31,1.626,1.626,1.626,1.626,1
ZKN16,2016-05-31 14:30,31,1.627,1.627,1.627,1.627,2
ZKN16,2016-05-31 15:00,31,1.63,1.63,1.63,1.63,1
ZKN16,2016-05-31 15:30,31,1.63,1.63,1.63,1.63,1
ZKN16,2016-06-01 05:30,1,1.62,1.62,1.619,1.619,2
ZKN16,2016-06-01 06:30,1,1.62,1.62,1.617,1.617,14
ZKN16,2016-06-01 08:00,1,1.624,1.624,1.623,1.623,37
ZKN16,2016-06-01 08:30,1,1.628,1.63,1.628,1.63,21
ZKN16,2016-06-01 09:00,1,1.63,1.635,1.63,1.635,2
ZKN16,2016-06-01 09:30,1,1.639,1.642,1.635,1.639,78
ZKN16,2016-06-01 10:00,1,1.637,1.638,1.636,1.638,28
ZKN16,2016-06-01 10:30,1,1.645,1.646,1.644,1.646,5
ZKN16,2016-06-01 11:00,1,1.646,1.646,1.64,1.64,10
ZKN16,2016-06-01 11:30,1,1.645,1.645,1.645,1.645,1
ZKN16,2016-06-01 12:00,1,1.647,1.647,1.647,1.647,23
ZKN16,2016-06-01 12:30,1,1.651,1.652,1.646,1.646,14
ZKN16,2016-06-01 13:00,1,1.645,1.65,1.644,1.65,35
ZKN16,2016-06-01 14:00,1,1.65,1.65,1.648,1.648,9
ZKN16,2016-06-01 14:30,1,1.648,1.648,1.647,1.647,7
ZKN16,2016-06-01 19:00,2,1.645,1.645,1.645,1.645,1
ZKN16,2016-06-01 19:30,2,1.674,1.675,1.674,1.675,3
ZKN16,2016-06-02 07:00,2,1.655,1.655,1.655,1.655,1
ZKN16,2016-06-02 08:00,2,1.654,1.654,1.654,1.654,1
ZKN16,2016-06-02 08:30,2,1.654,1.654,1.654,1.654,3
ZKN16,2016-06-02 09:00,2,1.655,1.655,1.655,1.655,3
ZKN16,2016-06-02 09:30,2,1.658,1.658,1.658,1.658,1
ZKN16,2016-06-02 10:00,2,1.655,1.67,1.655,1.668,47
ZKN16,2016-06-02 10:30,2,1.67,1.677,1.669,1.67,119
ZKN16,2016-06-02 11:00,2,1.669,1.669,1.662,1.662,42
ZKN16,2016-06-02 11:30,2,1.665,1.665,1.657,1.657,58
ZKN16,2016-06-02 12:00,2,1.657,1.668,1.656,1.665,63
ZKN16,2016-06-02 12:30,2,1.663,1.664,1.661,1.664,62
ZKN16,2016-06-02 13:00,2,1.662,1.662,1.659,1.659,46
ZKN16,2016-06-02 13:30,2,1.659,1.659,1.659,1.659,22
ZKN16,2016-06-02 18:30,3,1.663,1.664,1.663,1.664,4
ZKN16,2016-06-03 04:00,3,1.656,1.656,1.656,1.656,2
ZKN16,2016-06-03 07:30,3,1.661,1.665,1.661,1.665,16
ZKN16,2016-06-03 08:00,3,1.663,1.663,1.663,1.663,1
ZKN16,2016-06-03 08:30,3,1.666,1.666,1.652,1.655,14
ZKN16,2016-06-03 09:00,3,1.657,1.66,1.653,1.657,21
ZKN16,2016-06-03 09:30,3,1.662,1.662,1.662,1.662,1
ZKN16,2016-06-03 10:00,3,1.659,1.664,1.659,1.66,12
ZKN16,2016-06-03 10:30,3,1.664,1.666,1.664,1.666,17
ZKN16,2016-06-03 11:00,3,1.668,1.67,1.668,1.67,6
ZKN16,2016-06-03 11:30,3,1.669,1.669,1.669,1.669,2
ZKN16,2016-06-03 12:00,3,1.664,1.666,1.664,1.666,6
ZKN16,2016-06-03 12:30,3,1.67,1.672,1.67,1.672,28
ZKN16,2016-06-03 13:00,3,1.673,1.673,1.667,1.67,64
ZKN16,2016-06-03 13:30,3,1.666,1.668,1.665,1.668,55
ZKN16,2016-06-06 05:00,6,1.673,1.673,1.673,1.673,2
ZKN16,2016-06-06 07:00,6,1.684,1.684,1.684,1.684,2
ZKN16,2016-06-06 07:30,6,1.689,1.689,1.685,1.689,20
ZKN16,2016-06-06 08:00,6,1.692,1.692,1.692,1.692,1
ZKN16,2016-06-06 08:30,6,1.688,1.699,1.686,1.699,12
ZKN16,2016-06-06 09:00,6,1.706,1.706,1.699,1.699,52
ZKN16,2016-06-06 09:30,6,1.698,1.698,1.698,1.698,4
ZKN16,2016-06-06 10:00,6,1.698,1.698,1.697,1.698,7
ZKN16,2016-06-06 11:30,6,1.692,1.692,1.692,1.692,3
ZKN16,2016-06-06 12:30,6,1.698,1.703,1.698,1.703,16
ZKN16,2016-06-06 13:00,6,1.706,1.707,1.706,1.706,11
ZKN16,2016-06-06 13:30,6,1.704,1.704,1.704,1.704,1
ZKN16,2016-06-06 14:30,6,1.703,1.703,1.702,1.702,2
ZKN16,2016-06-07 08:00,7,1.689,1.696,1.689,1.693,8
ZKN16,2016-06-07 08:30,7,1.693,1.695,1.693,1.695,35
ZKN16,2016-06-07 09:00,7,1.698,1.702,1.697,1.698,33
ZKN16,2016-06-07 09:30,7,1.698,1.698,1.698,1.698,2
ZKN16,2016-06-07 10:00,7,1.697,1.697,1.696,1.696,7
ZKN16,2016-06-07 10:30,7,1.697,1.697,1.695,1.695,3
ZKN16,2016-06-07 11:30,7,1.693,1.694,1.693,1.694,3
ZKN16,2016-06-07 12:30,7,1.698,1.698,1.698,1.698,3
ZKN16,2016-06-07 13:00,7,1.697,1.699,1.697,1.699,5
ZKN16,2016-06-07 14:00,7,1.698,1.698,1.698,1.698,3
ZKN16,2016-06-07 14:30,7,1.698,1.698,1.698,1.698,4
ZKN16,2016-06-08 05:00,8,1.701,1.702,1.701,1.702,7
ZKN16,2016-06-08 08:00,8,1.712,1.712,1.706,1.706,5
ZKN16,2016-06-08 08:30,8,1.705,1.728,1.705,1.719,46
ZKN16,2016-06-08 09:00,8,1.721,1.727,1.714,1.715,16
ZKN16,2016-06-08 09:30,8,1.718,1.718,1.692,1.692,24
ZKN16,2016-06-08 10:00,8,1.69,1.693,1.69,1.693,3
ZKN16,2016-06-08 10:30,8,1.702,1.703,1.7,1.7,21
ZKN16,2016-06-08 11:00,8,1.699,1.699,1.686,1.69,20
ZKN16,2016-06-08 11:30,8,1.691,1.691,1.688,1.688,47
ZKN16,2016-06-08 12:00,8,1.689,1.689,1.682,1.682,44
ZKN16,2016-06-08 12:30,8,1.685,1.685,1.68,1.682,32
ZKN16,2016-06-08 13:00,8,1.682,1.685,1.681,1.683,47
ZKN16,2016-06-08 13:30,8,1.683,1.683,1.68,1.68,2
ZKN16,2016-06-08 14:30,8,1.687,1.687,1.687,1.687,5
ZKN16,2016-06-08 15:00,8,1.69,1.69,1.69,1.69,18
ZKN16,2016-06-08 15:30,8,1.69,1.69,1.689,1.689,35
ZKN16,2016-06-08 22:00,9,1.682,1.682,1.682,1.682,1
ZKN16,2016-06-09 04:00,9,1.681,1.681,1.681,1.681,5
ZKN16,2016-06-09 04:30,9,1.681,1.681,1.681,1.681,5
ZKN16,2016-06-09 07:30,9,1.681,1.681,1.67,1.67,36
ZKN16,2016-06-09 08:00,9,1.669,1.67,1.669,1.67,21
ZKN16,2016-06-09 08:30,9,1.67,1.673,1.67,1.673,54
ZKN16,2016-06-09 09:00,9,1.672,1.672,1.666,1.667,5
ZKN16,2016-06-09 09:30,9,1.666,1.676,1.665,1.676,14
ZKN16,2016-06-09 10:00,9,1.675,1.675,1.673,1.673,31
ZKN16,2016-06-09 10:30,9,1.674,1.675,1.674,1.674,5
ZKN16,2016-06-09 11:00,9,1.678,1.682,1.678,1.682,4
ZKN16,2016-06-09 11:30,9,1.68,1.68,1.676,1.676,128
ZKN16,2016-06-09 12:30,9,1.676,1.676,1.674,1.674,80
ZKN16,2016-06-09 13:00,9,1.676,1.677,1.676,1.676,18
ZKN16,2016-06-09 13:30,9,1.676,1.679,1.676,1.678,20
ZKN16,2016-06-10 07:00,10,1.68,1.68,1.68,1.68,7
ZKN16,2016-06-10 08:30,10,1.68,1.68,1.679,1.679,4
ZKN16,2016-06-10 09:00,10,1.68,1.68,1.68,1.68,1
ZKN16,2016-06-10 09:30,10,1.687,1.689,1.684,1.689,7
ZKN16,2016-06-10 10:30,10,1.675,1.677,1.675,1.677,6
ZKN16,2016-06-10 11:00,10,1.679,1.692,1.665,1.67,47
ZKN16,2016-06-10 11:30,10,1.663,1.676,1.663,1.676,11
ZKN16,2016-06-10 12:00,10,1.673,1.673,1.673,1.673,7
ZKN16,2016-06-10 12:30,10,1.669,1.669,1.665,1.665,2
ZKN16,2016-06-10 13:00,10,1.666,1.666,1.656,1.657,13
ZKN16,2016-06-12 22:00,13,1.683,1.683,1.683,1.683,1
ZKN16,2016-06-13 07:30,13,1.683,1.694,1.683,1.694,11
ZKN16,2016-06-13 08:00,13,1.693,1.693,1.69,1.69,25
ZKN16,2016-06-13 08:30,13,1.695,1.695,1.695,1.695,3
ZKN16,2016-06-13 09:00,13,1.699,1.699,1.695,1.695,23
ZKN16,2016-06-13 09:30,13,1.694,1.694,1.687,1.687,8
ZKN16,2016-06-13 10:00,13,1.69,1.695,1.688,1.695,22
ZKN16,2016-06-13 11:00,13,1.698,1.7,1.695,1.695,37
ZKN16,2016-06-13 11:30,13,1.695,1.695,1.695,1.695,1
ZKN16,2016-06-13 12:30,13,1.695,1.695,1.693,1.693,17
ZKN16,2016-06-13 13:00,13,1.695,1.696,1.694,1.696,12
ZKN16,2016-06-13 14:30,13,1.7,1.702,1.698,1.702,8
ZKN16,2016-06-13 19:00,14,1.699,1.699,1.699,1.699,1
ZKN16,2016-06-14 03:30,14,1.696,1.696,1.695,1.695,2
ZKN16,2016-06-14 04:00,14,1.695,1.696,1.685,1.685,15
ZKN16,2016-06-14 07:30,14,1.691,1.691,1.691,1.691,3
ZKN16,2016-06-14 08:30,14,1.696,1.708,1.696,1.7,25
ZKN16,2016-06-14 09:00,14,1.7,1.706,1.699,1.706,26
ZKN16,2016-06-14 09:30,14,1.7,1.7,1.7,1.7,2
ZKN16,2016-06-14 10:00,14,1.704,1.704,1.701,1.701,2
ZKN16,2016-06-14 10:30,14,1.71,1.71,1.71,1.71,2
ZKN16,2016-06-14 11:30,14,1.713,1.713,1.713,1.713,3
ZKN16,2016-06-14 12:00,14,1.716,1.739,1.716,1.729,31
ZKN16,2016-06-14 12:30,14,1.725,1.73,1.725,1.73,12
ZKN16,2016-06-14 13:00,14,1.734,1.737,1.731,1.737,12
ZKN16,2016-06-14 13:30,14,1.733,1.733,1.732,1.732,10
ZKN16,2016-06-14 14:30,14,1.725,1.725,1.725,1.725,1
ZKN16,2016-06-14 19:00,15,1.719,1.719,1.719,1.719,1
ZKN16,2016-06-15 07:30,15,1.725,1.731,1.725,1.731,6
ZKN16,2016-06-15 08:00,15,1.731,1.735,1.731,1.735,7
ZKN16,2016-06-15 08:30,15,1.73,1.73,1.726,1.73,15
ZKN16,2016-06-15 09:00,15,1.73,1.73,1.726,1.726,10
ZKN16,2016-06-15 09:30,15,1.725,1.725,1.686,1.7,125
ZKN16,2016-06-15 10:00,15,1.698,1.7,1.697,1.7,16
ZKN16,2016-06-15 10:30,15,1.696,1.702,1.696,1.702,4
ZKN16,2016-06-15 11:00,15,1.705,1.709,1.705,1.709,32
ZKN16,2016-06-15 11:30,15,1.702,1.702,1.693,1.693,33
ZKN16,2016-06-15 12:00,15,1.695,1.695,1.695,1.695,21
ZKN16,2016-06-15 12:30,15,1.695,1.695,1.693,1.693,18
ZKN16,2016-06-15 13:00,15,1.691,1.691,1.684,1.687,39
ZKN16,2016-06-15 14:00,15,1.687,1.687,1.686,1.686,2
ZKN16,2016-06-15 14:30,15,1.685,1.686,1.685,1.686,10
ZKN16,2016-06-15 15:00,15,1.686,1.686,1.686,1.686,1
ZKN16,2016-06-15 21:00,16,1.681,1.681,1.68,1.68,2
ZKN16,2016-06-16 07:00,16,1.682,1.682,1.682,1.682,4
ZKN16,2016-06-16 07:30,16,1.68,1.686,1.68,1.686,17
ZKN16,2016-06-16 08:00,16,1.683,1.683,1.683,1.683,10
ZKN16,2016-06-16 08:30,16,1.678,1.678,1.66,1.66,32
ZKN16,2016-06-16 09:00,16,1.661,1.663,1.654,1.661,28
ZKN16,2016-06-16 09:30,16,1.665,1.665,1.665,1.665,1
ZKN16,2016-06-16 10:00,16,1.668,1.669,1.66,1.669,43
ZKN16,2016-06-16 10:30,16,1.668,1.669,1.661,1.661,24
ZKN16,2016-06-16 11:00,16,1.661,1.662,1.655,1.657,44
ZKN16,2016-06-16 11:30,16,1.657,1.661,1.657,1.66,20
ZKN16,2016-06-16 12:00,16,1.66,1.664,1.66,1.663,14
ZKN16,2016-06-16 13:00,16,1.659,1.661,1.659,1.66,8
ZKN16,2016-06-16 13:30,16,1.66,1.66,1.657,1.657,8
ZKN16,2016-06-16 14:00,16,1.662,1.662,1.662,1.662,3
ZKN16,2016-06-16 14:30,16,1.662,1.662,1.662,1.662,7
ZKN16,2016-06-17 02:30,17,1.668,1.668,1.668,1.668,3
ZKN16,2016-06-17 07:30,17,1.674,1.674,1.674,1.674,10
ZKN16,2016-06-17 08:00,17,1.67,1.675,1.67,1.67,17
ZKN16,2016-06-17 08:30,17,1.674,1.685,1.674,1.678,78
ZKN16,2016-06-17 09:00,17,1.678,1.679,1.677,1.678,6
ZKN16,2016-06-17 09:30,17,1.671,1.673,1.664,1.67,13
ZKN16,2016-06-17 10:00,17,1.67,1.67,1.66,1.668,9
ZKN16,2016-06-17 10:30,17,1.663,1.67,1.663,1.67,5
ZKN16,2016-06-17 11:30,17,1.674,1.676,1.674,1.676,21
ZKN16,2016-06-17 12:00,17,1.672,1.672,1.672,1.672,1
ZKN16,2016-06-17 12:30,17,1.673,1.673,1.67,1.67,4
ZKN16,2016-06-17 13:00,17,1.675,1.68,1.675,1.68,31
ZKN16,2016-06-17 13:30,17,1.676,1.679,1.676,1.679,10
ZKN16,2016-06-20 07:30,20,1.657,1.657,1.657,1.657,1
ZKN16,2016-06-20 08:00,20,1.652,1.655,1.645,1.652,22
ZKN16,2016-06-20 08:30,20,1.647,1.647,1.634,1.642,38
ZKN16,2016-06-20 09:00,20,1.643,1.643,1.642,1.642,20
ZKN16,2016-06-20 09:30,20,1.637,1.648,1.634,1.648,33
ZKN16,2016-06-20 10:00,20,1.648,1.655,1.648,1.648,38
ZKN16,2016-06-20 10:30,20,1.645,1.645,1.641,1.641,7
ZKN16,2016-06-20 11:00,20,1.637,1.645,1.637,1.645,9
ZKN16,2016-06-20 11:30,20,1.639,1.639,1.636,1.637,7
ZKN16,2016-06-20 12:00,20,1.64,1.644,1.64,1.644,9
ZKN16,2016-06-20 12:30,20,1.644,1.644,1.644,1.644,1
ZKN16,2016-06-20 13:00,20,1.643,1.643,1.638,1.642,21
ZKN16,2016-06-20 15:00,20,1.645,1.645,1.643,1.643,13
ZKN16,2016-06-20 15:30,20,1.643,1.643,1.643,1.643,5
ZKN16,2016-06-21 07:00,21,1.636,1.636,1.62,1.62,13
ZKN16,2016-06-21 07:30,21,1.62,1.62,1.615,1.615,28
ZKN16,2016-06-21 08:00,21,1.61,1.61,1.609,1.609,11
ZKN16,2016-06-21 08:30,21,1.606,1.606,1.595,1.595,11
ZKN16,2016-06-21 09:00,21,1.602,1.605,1.596,1.596,29
ZKN16,2016-06-21 09:30,21,1.598,1.604,1.598,1.602,6
ZKN16,2016-06-21 10:00,21,1.597,1.604,1.595,1.595,17
ZKN16,2016-06-21 10:30,21,1.595,1.595,1.587,1.587,14
ZKN16,2016-06-21 11:00,21,1.589,1.589,1.581,1.587,40
ZKN16,2016-06-21 12:00,21,1.585,1.585,1.575,1.575,47
ZKN16,2016-06-21 12:30,21,1.575,1.578,1.545,1.578,107
ZKN16,2016-06-21 13:00,21,1.578,1.578,1.572,1.575,17
ZKN16,2016-06-21 13:30,21,1.575,1.576,1.574,1.574,35
ZKN16,2016-06-21 14:00,21,1.576,1.576,1.576,1.576,1
ZKN16,2016-06-21 15:00,21,1.575,1.575,1.575,1.575,4
ZKN16,2016-06-21 18:30,22,1.572,1.572,1.572,1.572,1
ZKN16,2016-06-21 19:00,22,1.565,1.565,1.565,1.565,2
ZKN16,2016-06-21 22:30,22,1.566,1.566,1.565,1.565,3
ZKN16,2016-06-22 08:00,22,1.57,1.57,1.565,1.565,37
ZKN16,2016-06-22 08:30,22,1.569,1.574,1.569,1.574,2
ZKN16,2016-06-22 09:00,22,1.575,1.577,1.571,1.577,47
ZKN16,2016-06-22 09:30,22,1.573,1.605,1.573,1.6,147
ZKN16,2016-06-22 10:00,22,1.6,1.601,1.592,1.598,97
ZKN16,2016-06-22 10:30,22,1.599,1.602,1.595,1.602,9
ZKN16,2016-06-22 11:00,22,1.6,1.6,1.6,1.6,3
ZKN16,2016-06-22 12:00,22,1.596,1.597,1.596,1.596,3
ZKN16,2016-06-22 12:30,22,1.596,1.596,1.594,1.595,21
ZKN16,2016-06-22 13:00,22,1.595,1.595,1.58,1.583,55
ZKN16,2016-06-22 13:30,22,1.582,1.586,1.581,1.586,19
ZKN16,2016-06-22 14:30,22,1.585,1.585,1.585,1.585,4
ZKN16,2016-06-22 15:00,22,1.591,1.591,1.591,1.591,1
ZKN16,2016-06-23 08:30,23,1.572,1.582,1.572,1.582,7
ZKN16,2016-06-23 09:00,23,1.575,1.577,1.573,1.573,34
ZKN16,2016-06-23 09:30,23,1.569,1.573,1.569,1.573,12
ZKN16,2016-06-23 10:00,23,1.576,1.576,1.576,1.576,5
ZKN16,2016-06-23 11:00,23,1.584,1.584,1.578,1.578,17
ZKN16,2016-06-23 11:30,23,1.58,1.58,1.58,1.58,5
ZKN16,2016-06-23 12:30,23,1.581,1.581,1.581,1.581,3
ZKN16,2016-06-23 13:00,23,1.582,1.583,1.582,1.583,5
ZKN16,2016-06-23 13:30,23,1.59,1.59,1.59,1.59,6
ZKN16,2016-06-23 15:00,23,1.587,1.587,1.587,1.587,5
ZKN16,2016-06-23 22:00,24,1.581,1.581,1.581,1.581,9
ZKN16,2016-06-24 00:30,24,1.57,1.57,1.57,1.57,5
ZKN16,2016-06-24 07:00,24,1.565,1.565,1.561,1.561,12
ZKN16,2016-06-24 07:30,24,1.559,1.559,1.555,1.555,13
ZKN16,2016-06-24 08:00,24,1.56,1.56,1.558,1.558,15
ZKN16,2016-06-24 09:00,24,1.566,1.58,1.566,1.579,27
ZKN16,2016-06-24 09:30,24,1.58,1.585,1.58,1.585,2
ZKN16,2016-06-24 11:30,24,1.58,1.58,1.58,1.58,5
ZKN16,2016-06-24 12:00,24,1.582,1.582,1.582,1.582,6
ZKN16,2016-06-24 12:30,24,1.585,1.585,1.585,1.585,3
ZKN16,2016-06-24 13:00,24,1.59,1.601,1.589,1.595,41
ZKN16,2016-06-24 13:30,24,1.603,1.603,1.603,1.603,1
ZKN16,2016-06-24 14:00,24,1.603,1.604,1.603,1.604,8
ZKN16,2016-06-27 02:00,27,1.59,1.59,1.589,1.589,2
ZKN16,2016-06-27 08:30,27,1.614,1.618,1.614,1.618,11
ZKN16,2016-06-27 09:00,27,1.616,1.617,1.61,1.61,39
ZKN16,2016-06-27 10:00,27,1.62,1.624,1.62,1.624,13
ZKN16,2016-06-27 10:30,27,1.621,1.622,1.615,1.615,27
ZKN16,2016-06-27 12:00,27,1.617,1.617,1.616,1.616,5
ZKN16,2016-06-27 13:00,27,1.62,1.62,1.617,1.617,3
ZKN16,2016-06-27 14:00,27,1.62,1.62,1.62,1.62,3
ZKN16,2016-06-27 15:00,27,1.62,1.62,1.62,1.62,5
ZKN16,2016-06-28 07:30,28,1.646,1.647,1.646,1.647,2
ZKN16,2016-06-28 08:30,28,1.647,1.647,1.647,1.647,1
ZKN16,2016-06-28 09:30,28,1.636,1.636,1.636,1.636,4
ZKN16,2016-06-28 10:30,28,1.628,1.628,1.628,1.628,1
ZKN16,2016-06-28 11:00,28,1.63,1.63,1.623,1.623,28
ZKN16,2016-06-28 11:30,28,1.623,1.623,1.613,1.613,13
ZKN16,2016-06-28 12:30,28,1.601,1.601,1.601,1.601,1
ZKN16,2016-06-28 13:00,28,1.609,1.609,1.607,1.607,5
ZKN16,2016-06-29 07:00,29,1.591,1.591,1.591,1.591,2
ZKN16,2016-06-29 08:30,29,1.595,1.595,1.595,1.595,1
ZKN16,2016-06-29 09:30,29,1.585,1.585,1.58,1.58,19
ZKN16,2016-06-29 10:00,29,1.58,1.58,1.58,1.58,1
ZKN16,2016-06-29 10:30,29,1.581,1.581,1.581,1.581,1
ZKN16,2016-06-29 13:00,29,1.6,1.6,1.597,1.597,4
ZKN16,2016-06-29 13:30,29,1.6,1.6,1.6,1.6,5
ZKN16,2016-06-29 15:00,29,1.601,1.601,1.601,1.601,3
ZKN16,2016-06-30 11:00,30,1.595,1.595,1.595,1.595,5
ZKN16,2016-06-30 13:00,30,1.611,1.625,1.611,1.623,5
ZKN16,2016-07-01 11:30,1,1.61,1.62,1.61,1.62,6
ZKN16,2016-07-01 12:30,1,1.629,1.629,1.629,1.629,1
ZKN16,2016-07-05 11:30,5,1.585,1.585,1.585,1.585,2
ZKN16,2016-07-05 12:30,5,1.58,1.58,1.58,1.58,7