ZKN18,2017-11-14 13:00,14,1.499,1.499,1.499,1.499,5
ZKN18,2017-12-01 11:30,1,1.44,1.44,1.44,1.44,1
ZKN18,2017-12-29 09:30,29,1.442,1.442,1.442,1.442,1
ZKN18,2018-02-02 10:00,2,1.46,1.46,1.46,1.46,18
ZKN18,2018-02-02 10:30,2,1.465,1.465,1.465,1.465,36
ZKN18,2018-02-02 11:00,2,1.47,1.47,1.47,1.47,1
ZKN18,2018-02-02 12:00,2,1.465,1.465,1.465,1.465,26
ZKN18,2018-02-05 09:00,5,1.45,1.45,1.45,1.45,18
ZKN18,2018-02-05 09:30,5,1.455,1.455,1.455,1.455,18
ZKN18,2018-02-05 12:30,5,1.455,1.455,1.455,1.455,19
ZKN18,2018-02-05 13:00,5,1.455,1.455,1.455,1.455,1
ZKN18,2018-02-06 13:00,6,1.465,1.465,1.465,1.465,23
ZKN18,2018-02-07 10:30,7,1.455,1.455,1.455,1.455,36
ZKN18,2018-02-20 08:30,20,1.499,1.499,1.499,1.499,1
ZKN18,2018-03-27 09:30,27,1.458,1.458,1.458,1.458,2
ZKN18,2018-03-27 14:00,27,1.457,1.457,1.457,1.457,36
ZKN18,2018-04-04 10:00,4,1.43,1.43,1.43,1.43,7
ZKN18,2018-04-04 13:00,4,1.425,1.425,1.425,1.425,2
ZKN18,2018-04-04 15:00,4,1.425,1.425,1.425,1.425,13
ZKN18,2018-04-05 10:30,5,1.44,1.44,1.44,1.44,5
ZKN18,2018-04-05 13:00,5,1.447,1.447,1.447,1.447,1
ZKN18,2018-04-06 09:30,6,1.448,1.448,1.448,1.448,1
ZKN18,2018-04-06 10:00,6,1.454,1.454,1.454,1.454,2
ZKN18,2018-04-06 11:00,6,1.455,1.455,1.451,1.451,6
ZKN18,2018-04-06 13:00,6,1.45,1.455,1.45,1.455,20
ZKN18,2018-04-09 09:30,9,1.47,1.47,1.47,1.47,5
ZKN18,2018-04-09 11:00,9,1.469,1.469,1.469,1.469,7
ZKN18,2018-04-10 12:00,10,1.478,1.478,1.478,1.478,2
ZKN18,2018-04-11 11:30,11,1.485,1.485,1.485,1.485,3
ZKN18,2018-04-12 09:30,12,1.486,1.486,1.484,1.484,8
ZKN18,2018-04-16 09:30,16,1.462,1.462,1.462,1.462,1
ZKN18,2018-04-16 10:00,16,1.471,1.471,1.471,1.471,5
ZKN18,2018-04-16 10:30,16,1.477,1.477,1.477,1.477,1
ZKN18,2018-04-16 11:00,16,1.477,1.477,1.477,1.477,1
ZKN18,2018-04-18 08:00,18,1.487,1.487,1.487,1.487,10
ZKN18,2018-04-18 09:30,18,1.487,1.487,1.487,1.487,2
ZKN18,2018-04-18 11:00,18,1.483,1.483,1.48,1.48,4
ZKN18,2018-04-18 13:00,18,1.489,1.494,1.489,1.494,10
ZKN18,2018-04-19 08:00,19,1.494,1.494,1.492,1.492,2
ZKN18,2018-04-19 10:00,19,1.493,1.493,1.489,1.489,7
ZKN18,2018-04-19 12:30,19,1.489,1.489,1.489,1.489,2
ZKN18,2018-04-19 13:00,19,1.493,1.493,1.493,1.493,4
ZKN18,2018-04-19 14:30,19,1.49,1.49,1.49,1.49,3
ZKN18,2018-04-19 20:30,20,1.493,1.493,1.493,1.493,1
ZKN18,2018-04-20 07:30,20,1.499,1.499,1.493,1.493,15
ZKN18,2018-04-20 08:30,20,1.476,1.476,1.476,1.476,1
ZKN18,2018-04-20 13:00,20,1.472,1.472,1.472,1.472,1
ZKN18,2018-04-23 10:00,23,1.471,1.471,1.471,1.471,1
ZKN18,2018-04-24 09:00,24,1.476,1.476,1.476,1.476,1
ZKN18,2018-04-24 12:30,24,1.469,1.469,1.469,1.469,1
ZKN18,2018-04-24 13:00,24,1.459,1.459,1.459,1.459,1
ZKN18,2018-04-25 13:00,25,1.476,1.476,1.476,1.476,1
ZKN18,2018-04-26 10:30,26,1.469,1.469,1.469,1.469,5
ZKN18,2018-04-26 11:00,26,1.469,1.469,1.469,1.469,1
ZKN18,2018-04-26 12:30,26,1.47,1.47,1.47,1.47,5
ZKN18,2018-04-26 13:00,26,1.46,1.466,1.46,1.466,3
ZKN18,2018-04-27 09:00,27,1.47,1.47,1.465,1.465,10
ZKN18,2018-04-27 12:30,27,1.464,1.464,1.464,1.464,1
ZKN18,2018-04-27 13:00,27,1.461,1.461,1.461,1.461,1
ZKN18,2018-04-30 11:00,30,1.464,1.464,1.464,1.464,18
ZKN18,2018-04-30 11:30,30,1.459,1.459,1.459,1.459,6
ZKN18,2018-04-30 12:00,30,1.46,1.46,1.46,1.46,2
ZKN18,2018-04-30 13:00,30,1.457,1.457,1.457,1.457,1
ZKN18,2018-05-01 09:00,1,1.443,1.443,1.443,1.443,1
ZKN18,2018-05-01 12:00,1,1.462,1.462,1.462,1.462,10
ZKN18,2018-05-01 13:00,1,1.462,1.462,1.462,1.462,2
ZKN18,2018-05-01 23:00,2,1.474,1.474,1.474,1.474,1
ZKN18,2018-05-02 09:30,2,1.444,1.45,1.444,1.45,6
ZKN18,2018-05-02 10:00,2,1.454,1.454,1.454,1.454,7
ZKN18,2018-05-02 11:30,2,1.448,1.448,1.448,1.448,1
ZKN18,2018-05-02 12:00,2,1.455,1.458,1.455,1.458,7
ZKN18,2018-05-02 13:00,2,1.46,1.46,1.459,1.459,2
ZKN18,2018-05-03 09:30,3,1.47,1.477,1.47,1.477,2
ZKN18,2018-05-03 12:30,3,1.494,1.494,1.491,1.491,6
ZKN18,2018-05-03 13:00,3,1.489,1.491,1.489,1.491,2
ZKN18,2018-05-04 08:00,4,1.476,1.476,1.476,1.476,3
ZKN18,2018-05-04 08:30,4,1.475,1.475,1.475,1.475,1
ZKN18,2018-05-04 10:30,4,1.482,1.482,1.482,1.482,1
ZKN18,2018-05-04 12:00,4,1.506,1.507,1.506,1.507,4
ZKN18,2018-05-04 13:00,4,1.505,1.505,1.505,1.505,1
ZKN18,2018-05-06 22:30,7,1.5,1.5,1.5,1.5,1
ZKN18,2018-05-07 08:00,7,1.49,1.49,1.49,1.49,1
ZKN18,2018-05-07 09:00,7,1.49,1.49,1.49,1.49,1
ZKN18,2018-05-07 09:30,7,1.487,1.487,1.487,1.487,5
ZKN18,2018-05-07 11:30,7,1.489,1.489,1.489,1.489,1
ZKN18,2018-05-07 12:00,7,1.492,1.492,1.492,1.492,6
ZKN18,2018-05-07 13:00,7,1.483,1.483,1.482,1.483,4
ZKN18,2018-05-08 09:00,8,1.479,1.479,1.479,1.479,2
ZKN18,2018-05-08 09:30,8,1.477,1.477,1.476,1.476,2
ZKN18,2018-05-08 10:00,8,1.483,1.483,1.483,1.483,1
ZKN18,2018-05-08 11:30,8,1.51,1.51,1.494,1.494,10
ZKN18,2018-05-08 12:00,8,1.479,1.487,1.479,1.487,4
ZKN18,2018-05-08 12:30,8,1.484,1.484,1.484,1.484,1
ZKN18,2018-05-08 13:00,8,1.481,1.481,1.481,1.481,2
ZKN18,2018-05-09 08:00,9,1.477,1.477,1.477,1.477,1
ZKN18,2018-05-09 09:00,9,1.489,1.489,1.489,1.489,2
ZKN18,2018-05-09 10:00,9,1.481,1.481,1.473,1.473,5
ZKN18,2018-05-09 10:30,9,1.48,1.48,1.48,1.48,20
ZKN18,2018-05-09 11:00,9,1.477,1.48,1.475,1.48,6
ZKN18,2018-05-09 12:00,9,1.477,1.477,1.477,1.477,1
ZKN18,2018-05-09 12:30,9,1.482,1.482,1.482,1.482,2
ZKN18,2018-05-09 13:00,9,1.478,1.482,1.477,1.482,7
ZKN18,2018-05-10 07:00,10,1.491,1.491,1.489,1.489,3
ZKN18,2018-05-10 07:30,10,1.477,1.477,1.477,1.477,1
ZKN18,2018-05-10 08:00,10,1.48,1.48,1.48,1.48,5
ZKN18,2018-05-10 09:00,10,1.48,1.48,1.476,1.476,39
ZKN18,2018-05-10 09:30,10,1.477,1.477,1.477,1.477,1
ZKN18,2018-05-10 11:00,10,1.48,1.48,1.48,1.48,30
ZKN18,2018-05-10 11:30,10,1.482,1.482,1.482,1.482,1
ZKN18,2018-05-10 12:00,10,1.48,1.482,1.48,1.48,7
ZKN18,2018-05-10 12:30,10,1.476,1.476,1.476,1.476,1
ZKN18,2018-05-10 13:00,10,1.477,1.482,1.477,1.482,11
ZKN18,2018-05-10 13:30,10,1.479,1.479,1.479,1.479,2
ZKN18,2018-05-11 08:00,11,1.474,1.474,1.47,1.47,3
ZKN18,2018-05-11 08:30,11,1.468,1.468,1.466,1.468,7
ZKN18,2018-05-11 09:00,11,1.468,1.468,1.468,1.468,2
ZKN18,2018-05-11 10:30,11,1.477,1.477,1.477,1.477,20
ZKN18,2018-05-11 11:00,11,1.478,1.478,1.477,1.477,10
ZKN18,2018-05-11 11:30,11,1.475,1.475,1.472,1.472,74
ZKN18,2018-05-11 12:30,11,1.472,1.472,1.472,1.472,1
ZKN18,2018-05-11 13:00,11,1.47,1.474,1.469,1.47,9
ZKN18,2018-05-14 08:30,14,1.47,1.47,1.47,1.47,1
ZKN18,2018-05-14 09:00,14,1.475,1.475,1.475,1.475,2
ZKN18,2018-05-14 10:30,14,1.481,1.482,1.476,1.476,15
ZKN18,2018-05-14 11:00,14,1.481,1.484,1.481,1.484,6
ZKN18,2018-05-14 11:30,14,1.486,1.486,1.486,1.486,1
ZKN18,2018-05-14 12:30,14,1.488,1.49,1.488,1.488,5
ZKN18,2018-05-14 13:00,14,1.488,1.492,1.488,1.49,12
ZKN18,2018-05-14 13:30,14,1.485,1.485,1.485,1.485,1
ZKN18,2018-05-14 14:30,14,1.494,1.495,1.494,1.495,2
ZKN18,2018-05-15 08:00,15,1.496,1.497,1.496,1.497,4
ZKN18,2018-05-15 09:00,15,1.49,1.49,1.486,1.486,21
ZKN18,2018-05-15 09:30,15,1.491,1.495,1.491,1.495,27
ZKN18,2018-05-15 11:00,15,1.492,1.492,1.492,1.492,1
ZKN18,2018-05-15 12:00,15,1.492,1.492,1.492,1.492,1
ZKN18,2018-05-15 12:30,15,1.496,1.498,1.496,1.498,2
ZKN18,2018-05-15 13:00,15,1.5,1.5,1.495,1.495,3
ZKN18,2018-05-15 14:00,15,1.495,1.495,1.495,1.495,4
ZKN18,2018-05-16 08:00,16,1.495,1.495,1.49,1.49,2
ZKN18,2018-05-16 08:30,16,1.493,1.493,1.493,1.493,3
ZKN18,2018-05-16 09:00,16,1.5,1.502,1.5,1.502,90
ZKN18,2018-05-16 09:30,16,1.498,1.498,1.49,1.491,9
ZKN18,2018-05-16 10:00,16,1.487,1.487,1.487,1.487,2
ZKN18,2018-05-16 11:30,16,1.49,1.49,1.49,1.49,3
ZKN18,2018-05-16 12:00,16,1.486,1.486,1.482,1.482,3
ZKN18,2018-05-16 13:00,16,1.48,1.486,1.478,1.486,4
ZKN18,2018-05-16 13:30,16,1.485,1.489,1.485,1.489,6
ZKN18,2018-05-16 14:30,16,1.489,1.489,1.489,1.489,35
ZKN18,2018-05-17 08:30,17,1.485,1.485,1.482,1.482,21
ZKN18,2018-05-17 11:30,17,1.481,1.481,1.48,1.48,56
ZKN18,2018-05-17 12:00,17,1.481,1.481,1.481,1.481,5
ZKN18,2018-05-17 12:30,17,1.479,1.479,1.479,1.479,2
ZKN18,2018-05-17 13:00,17,1.476,1.477,1.469,1.47,19
ZKN18,2018-05-18 02:00,18,1.492,1.492,1.492,1.492,1
ZKN18,2018-05-18 03:00,18,1.494,1.499,1.494,1.499,4
ZKN18,2018-05-18 07:00,18,1.481,1.481,1.481,1.481,1
ZKN18,2018-05-18 08:30,18,1.484,1.484,1.48,1.48,17
ZKN18,2018-05-18 09:30,18,1.485,1.49,1.485,1.49,12
ZKN18,2018-05-18 10:00,18,1.486,1.49,1.486,1.49,4
ZKN18,2018-05-18 11:00,18,1.487,1.487,1.487,1.487,1
ZKN18,2018-05-18 11:30,18,1.487,1.487,1.484,1.484,6
ZKN18,2018-05-18 12:30,18,1.48,1.48,1.48,1.48,3
ZKN18,2018-05-18 13:00,18,1.483,1.483,1.483,1.483,12
ZKN18,2018-05-21 02:30,21,1.495,1.501,1.495,1.501,10
ZKN18,2018-05-21 06:30,21,1.497,1.497,1.497,1.497,2
ZKN18,2018-05-21 08:30,21,1.502,1.502,1.502,1.502,1
ZKN18,2018-05-21 09:00,21,1.504,1.508,1.5,1.502,8
ZKN18,2018-05-21 09:30,21,1.507,1.507,1.502,1.502,3
ZKN18,2018-05-21 10:00,21,1.508,1.51,1.508,1.51,4
ZKN18,2018-05-21 11:00,21,1.512,1.512,1.512,1.512,1
ZKN18,2018-05-21 11:30,21,1.512,1.512,1.512,1.512,1
ZKN18,2018-05-21 12:00,21,1.511,1.512,1.511,1.512,10
ZKN18,2018-05-21 12:30,21,1.505,1.505,1.505,1.505,1
ZKN18,2018-05-21 13:00,21,1.504,1.504,1.504,1.504,2
ZKN18,2018-05-21 14:00,21,1.508,1.508,1.508,1.508,5
ZKN18,2018-05-21 15:00,21,1.509,1.51,1.509,1.51,11
ZKN18,2018-05-21 19:00,22,1.51,1.51,1.51,1.51,1
ZKN18,2018-05-22 05:00,22,1.509,1.509,1.509,1.509,1
ZKN18,2018-05-22 07:00,22,1.51,1.51,1.51,1.51,12
ZKN18,2018-05-22 08:30,22,1.511,1.511,1.509,1.511,6
ZKN18,2018-05-22 09:00,22,1.514,1.519,1.514,1.517,8
ZKN18,2018-05-22 09:30,22,1.52,1.52,1.52,1.52,1
ZKN18,2018-05-22 10:00,22,1.52,1.524,1.52,1.524,9
ZKN18,2018-05-22 10:30,22,1.521,1.523,1.521,1.523,41
ZKN18,2018-05-22 11:00,22,1.521,1.524,1.521,1.524,5
ZKN18,2018-05-22 11:30,22,1.524,1.524,1.519,1.519,2
ZKN18,2018-05-22 12:00,22,1.519,1.52,1.519,1.52,3
ZKN18,2018-05-22 12:30,22,1.519,1.519,1.51,1.512,10
ZKN18,2018-05-22 13:00,22,1.512,1.517,1.511,1.515,25
ZKN18,2018-05-22 13:30,22,1.515,1.515,1.515,1.515,3
ZKN18,2018-05-22 15:00,22,1.515,1.515,1.515,1.515,9
ZKN18,2018-05-23 08:00,23,1.516,1.516,1.508,1.509,3
ZKN18,2018-05-23 08:30,23,1.514,1.516,1.514,1.516,5
ZKN18,2018-05-23 09:00,23,1.523,1.523,1.523,1.523,1
ZKN18,2018-05-23 09:30,23,1.518,1.52,1.515,1.515,59
ZKN18,2018-05-23 10:00,23,1.522,1.522,1.522,1.522,2
ZKN18,2018-05-23 10:30,23,1.523,1.525,1.523,1.523,18
ZKN18,2018-05-23 11:00,23,1.523,1.527,1.523,1.527,3
ZKN18,2018-05-23 12:00,23,1.52,1.52,1.52,1.52,6
ZKN18,2018-05-23 12:30,23,1.521,1.523,1.521,1.521,10
ZKN18,2018-05-23 13:00,23,1.523,1.537,1.523,1.535,45
ZKN18,2018-05-23 13:30,23,1.537,1.537,1.537,1.537,1
ZKN18,2018-05-23 14:00,23,1.537,1.537,1.537,1.537,2
ZKN18,2018-05-23 14:30,23,1.537,1.537,1.537,1.537,1
ZKN18,2018-05-23 15:00,23,1.537,1.537,1.537,1.537,2
ZKN18,2018-05-24 08:30,24,1.531,1.535,1.527,1.527,26
ZKN18,2018-05-24 09:00,24,1.53,1.532,1.53,1.53,93
ZKN18,2018-05-24 09:30,24,1.533,1.535,1.533,1.535,2
ZKN18,2018-05-24 10:00,24,1.53,1.535,1.53,1.535,10
ZKN18,2018-05-24 10:30,24,1.534,1.534,1.533,1.533,2
ZKN18,2018-05-24 11:00,24,1.533,1.533,1.53,1.53,7
ZKN18,2018-05-24 12:00,24,1.526,1.526,1.52,1.526,12
ZKN18,2018-05-24 12:30,24,1.524,1.524,1.524,1.524,6
ZKN18,2018-05-24 13:00,24,1.527,1.527,1.52,1.524,36
ZKN18,2018-05-24 14:30,24,1.524,1.524,1.524,1.524,7
ZKN18,2018-05-24 15:30,24,1.524,1.524,1.519,1.519,22
ZKN18,2018-05-25 06:00,25,1.535,1.535,1.535,1.535,1
ZKN18,2018-05-25 07:00,25,1.528,1.531,1.528,1.53,32
ZKN18,2018-05-25 07:30,25,1.531,1.531,1.531,1.531,1
ZKN18,2018-05-25 08:00,25,1.524,1.524,1.517,1.518,22
ZKN18,2018-05-25 08:30,25,1.521,1.521,1.521,1.521,2
ZKN18,2018-05-25 09:00,25,1.521,1.526,1.521,1.526,37
ZKN18,2018-05-25 09:30,25,1.524,1.524,1.524,1.524,1
ZKN18,2018-05-25 10:00,25,1.525,1.529,1.525,1.529,2
ZKN18,2018-05-25 10:30,25,1.528,1.53,1.528,1.53,5
ZKN18,2018-05-25 11:00,25,1.525,1.525,1.52,1.523,8
ZKN18,2018-05-25 11:30,25,1.524,1.525,1.524,1.524,5
ZKN18,2018-05-25 12:00,25,1.526,1.526,1.525,1.525,4
ZKN18,2018-05-25 12:30,25,1.526,1.526,1.526,1.526,2
ZKN18,2018-05-25 13:00,25,1.523,1.529,1.52,1.523,26
ZKN18,2018-05-25 15:30,25,1.523,1.523,1.523,1.523,1
ZKN18,2018-05-28 09:00,29,1.532,1.537,1.532,1.537,3
ZKN18,2018-05-28 09:30,29,1.539,1.539,1.539,1.539,1
ZKN18,2018-05-28 10:30,29,1.534,1.534,1.534,1.534,14
ZKN18,2018-05-28 17:00,29,1.534,1.534,1.533,1.534,6
ZKN18,2018-05-29 03:30,29,1.531,1.531,1.531,1.531,11
ZKN18,2018-05-29 05:30,29,1.527,1.527,1.527,1.527,1
ZKN18,2018-05-29 06:30,29,1.528,1.528,1.528,1.528,1
ZKN18,2018-05-29 07:00,29,1.526,1.526,1.525,1.526,8
ZKN18,2018-05-29 08:00,29,1.525,1.525,1.521,1.521,13
ZKN18,2018-05-29 08:30,29,1.519,1.52,1.517,1.52,10
ZKN18,2018-05-29 09:00,29,1.522,1.526,1.522,1.523,34
ZKN18,2018-05-29 09:30,29,1.522,1.523,1.522,1.523,2
ZKN18,2018-05-29 10:00,29,1.522,1.524,1.52,1.52,11
ZKN18,2018-05-29 10:30,29,1.52,1.52,1.519,1.519,2
ZKN18,2018-05-29 11:00,29,1.517,1.518,1.517,1.518,2
ZKN18,2018-05-29 11:30,29,1.517,1.517,1.496,1.505,26
ZKN18,2018-05-29 12:00,29,1.505,1.506,1.502,1.502,9
ZKN18,2018-05-29 12:30,29,1.506,1.507,1.502,1.507,8
ZKN18,2018-05-29 13:00,29,1.501,1.509,1.501,1.501,29
ZKN18,2018-05-29 13:30,29,1.508,1.508,1.508,1.508,2
ZKN18,2018-05-29 14:30,29,1.504,1.504,1.504,1.504,2
ZKN18,2018-05-29 15:00,29,1.504,1.504,1.5,1.5,22
ZKN18,2018-05-29 15:30,29,1.501,1.501,1.496,1.496,8
ZKN18,2018-05-30 02:30,30,1.499,1.499,1.499,1.499,1
ZKN18,2018-05-30 08:30,30,1.498,1.498,1.486,1.487,33
ZKN18,2018-05-30 09:00,30,1.487,1.487,1.481,1.483,15
ZKN18,2018-05-30 09:30,30,1.483,1.483,1.475,1.476,18
ZKN18,2018-05-30 10:00,30,1.478,1.482,1.477,1.477,8
ZKN18,2018-05-30 10:30,30,1.476,1.479,1.475,1.475,74
ZKN18,2018-05-30 11:30,30,1.477,1.48,1.477,1.48,12
ZKN18,2018-05-30 12:00,30,1.477,1.477,1.477,1.477,1
ZKN18,2018-05-30 12:30,30,1.479,1.482,1.475,1.482,31
ZKN18,2018-05-30 13:00,30,1.482,1.485,1.481,1.485,14
ZKN18,2018-05-30 13:30,30,1.485,1.486,1.485,1.486,12
ZKN18,2018-05-30 14:00,30,1.488,1.49,1.488,1.49,8
ZKN18,2018-05-30 21:30,31,1.485,1.485,1.485,1.485,2
ZKN18,2018-05-31 04:00,31,1.484,1.485,1.484,1.485,2
ZKN18,2018-05-31 08:00,31,1.486,1.486,1.483,1.483,3
ZKN18,2018-05-31 08:30,31,1.484,1.49,1.483,1.484,33
ZKN18,2018-05-31 09:00,31,1.485,1.488,1.484,1.488,53
ZKN18,2018-05-31 09:30,31,1.486,1.486,1.477,1.477,17
ZKN18,2018-05-31 10:00,31,1.484,1.491,1.484,1.49,44
ZKN18,2018-05-31 10:30,31,1.489,1.491,1.486,1.49,12
ZKN18,2018-05-31 11:00,31,1.487,1.487,1.481,1.481,9
ZKN18,2018-05-31 12:00,31,1.48,1.485,1.48,1.485,7
ZKN18,2018-05-31 12:30,31,1.485,1.485,1.485,1.485,1
ZKN18,2018-05-31 13:00,31,1.486,1.486,1.48,1.486,24
ZKN18,2018-05-31 13:30,31,1.488,1.488,1.488,1.488,1
ZKN18,2018-06-01 08:00,1,1.486,1.486,1.486,1.486,1
ZKN18,2018-06-01 08:30,1,1.488,1.488,1.482,1.486,27
ZKN18,2018-06-01 09:00,1,1.484,1.484,1.482,1.482,4
ZKN18,2018-06-01 09:30,1,1.485,1.485,1.481,1.484,5
ZKN18,2018-06-01 10:00,1,1.484,1.484,1.484,1.484,1
ZKN18,2018-06-01 10:30,1,1.483,1.484,1.475,1.475,56
ZKN18,2018-06-01 11:00,1,1.478,1.48,1.478,1.48,32
ZKN18,2018-06-01 11:30,1,1.478,1.48,1.478,1.479,7
ZKN18,2018-06-01 12:00,1,1.479,1.482,1.479,1.482,27
ZKN18,2018-06-01 12:30,1,1.483,1.484,1.483,1.484,3
ZKN18,2018-06-01 13:00,1,1.481,1.481,1.476,1.476,32
ZKN18,2018-06-01 14:00,1,1.482,1.483,1.482,1.483,37
ZKN18,2018-06-03 19:00,4,1.476,1.477,1.476,1.476,10
ZKN18,2018-06-04 06:30,4,1.474,1.474,1.474,1.474,1
ZKN18,2018-06-04 07:00,4,1.458,1.458,1.458,1.458,1
ZKN18,2018-06-04 07:30,4,1.459,1.459,1.456,1.459,7
ZKN18,2018-06-04 08:00,4,1.461,1.463,1.457,1.461,13
ZKN18,2018-06-04 08:30,4,1.46,1.463,1.459,1.461,42
ZKN18,2018-06-04 09:00,4,1.46,1.46,1.454,1.455,85
ZKN18,2018-06-04 09:30,4,1.454,1.46,1.454,1.459,14
ZKN18,2018-06-04 10:00,4,1.458,1.459,1.456,1.457,10
ZKN18,2018-06-04 10:30,4,1.459,1.459,1.458,1.458,4
ZKN18,2018-06-04 11:00,4,1.456,1.457,1.456,1.457,5
ZKN18,2018-06-04 11:30,4,1.458,1.458,1.457,1.457,3
ZKN18,2018-06-04 12:00,4,1.457,1.46,1.457,1.46,9
ZKN18,2018-06-04 12:30,4,1.457,1.457,1.457,1.457,11
ZKN18,2018-06-04 13:00,4,1.455,1.457,1.45,1.453,74
ZKN18,2018-06-04 13:30,4,1.455,1.455,1.455,1.455,10
ZKN18,2018-06-04 15:00,4,1.456,1.456,1.456,1.456,3
ZKN18,2018-06-04 15:30,4,1.456,1.456,1.456,1.456,20
ZKN18,2018-06-05 03:00,5,1.46,1.46,1.46,1.46,1
ZKN18,2018-06-05 08:00,5,1.46,1.46,1.458,1.458,2
ZKN18,2018-06-05 08:30,5,1.46,1.46,1.456,1.457,36
ZKN18,2018-06-05 09:00,5,1.457,1.458,1.456,1.457,22
ZKN18,2018-06-05 09:30,5,1.458,1.46,1.455,1.46,128
ZKN18,2018-06-05 10:00,5,1.462,1.465,1.458,1.465,43
ZKN18,2018-06-05 10:30,5,1.46,1.46,1.46,1.46,1
ZKN18,2018-06-05 11:00,5,1.46,1.46,1.458,1.458,3
ZKN18,2018-06-05 12:00,5,1.461,1.461,1.46,1.46,14
ZKN18,2018-06-05 12:30,5,1.46,1.461,1.458,1.46,16
ZKN18,2018-06-05 13:00,5,1.462,1.463,1.46,1.46,32
ZKN18,2018-06-05 13:30,5,1.46,1.461,1.46,1.461,2
ZKN18,2018-06-05 15:00,5,1.461,1.462,1.461,1.462,20
ZKN18,2018-06-05 19:30,6,1.47,1.47,1.47,1.47,2
ZKN18,2018-06-06 02:00,6,1.471,1.472,1.471,1.472,2
ZKN18,2018-06-06 07:00,6,1.464,1.466,1.464,1.466,2
ZKN18,2018-06-06 08:00,6,1.46,1.46,1.46,1.46,1
ZKN18,2018-06-06 08:30,6,1.461,1.461,1.454,1.457,12
ZKN18,2018-06-06 09:00,6,1.461,1.465,1.461,1.463,43
ZKN18,2018-06-06 09:30,6,1.461,1.461,1.447,1.45,41
ZKN18,2018-06-06 10:00,6,1.448,1.451,1.448,1.451,21
ZKN18,2018-06-06 10:30,6,1.45,1.45,1.45,1.45,1
ZKN18,2018-06-06 11:00,6,1.448,1.449,1.448,1.449,8
ZKN18,2018-06-06 11:30,6,1.449,1.449,1.446,1.446,20
ZKN18,2018-06-06 12:00,6,1.445,1.446,1.444,1.444,46
ZKN18,2018-06-06 12:30,6,1.444,1.445,1.441,1.445,9
ZKN18,2018-06-06 13:00,6,1.442,1.442,1.431,1.438,47
ZKN18,2018-06-06 15:30,6,1.435,1.435,1.435,1.435,1
ZKN18,2018-06-06 18:30,7,1.405,1.405,1.405,1.405,1
ZKN18,2018-06-06 19:00,7,1.376,1.376,1.36,1.376,4
ZKN18,2018-06-06 21:30,7,1.426,1.426,1.426,1.426,2
ZKN18,2018-06-07 02:30,7,1.425,1.425,1.425,1.425,1
ZKN18,2018-06-07 03:00,7,1.421,1.421,1.421,1.421,2
ZKN18,2018-06-07 04:30,7,1.425,1.427,1.425,1.425,7
ZKN18,2018-06-07 07:00,7,1.433,1.434,1.433,1.434,3
ZKN18,2018-06-07 07:30,7,1.436,1.436,1.435,1.435,6
ZKN18,2018-06-07 08:00,7,1.435,1.436,1.433,1.436,16
ZKN18,2018-06-07 08:30,7,1.435,1.435,1.433,1.434,24
ZKN18,2018-06-07 09:00,7,1.433,1.433,1.431,1.431,18
ZKN18,2018-06-07 09:30,7,1.432,1.432,1.43,1.43,20
ZKN18,2018-06-07 10:00,7,1.43,1.433,1.43,1.433,11
ZKN18,2018-06-07 10:30,7,1.431,1.431,1.428,1.428,21
ZKN18,2018-06-07 11:00,7,1.425,1.43,1.425,1.43,25
ZKN18,2018-06-07 11:30,7,1.427,1.431,1.427,1.43,8
ZKN18,2018-06-07 12:00,7,1.428,1.432,1.427,1.431,34
ZKN18,2018-06-07 12:30,7,1.431,1.437,1.431,1.437,11
ZKN18,2018-06-07 13:00,7,1.435,1.453,1.435,1.453,11
ZKN18,2018-06-07 13:30,7,1.453,1.453,1.453,1.453,6
ZKN18,2018-06-07 14:00,7,1.449,1.449,1.449,1.449,1
ZKN18,2018-06-07 14:30,7,1.449,1.449,1.436,1.436,2
ZKN18,2018-06-07 23:30,8,1.438,1.438,1.434,1.434,4
ZKN18,2018-06-08 02:00,8,1.441,1.441,1.441,1.441,1
ZKN18,2018-06-08 07:00,8,1.439,1.449,1.439,1.449,7
ZKN18,2018-06-08 07:30,8,1.451,1.451,1.451,1.451,1
ZKN18,2018-06-08 08:00,8,1.45,1.451,1.441,1.451,6
ZKN18,2018-06-08 08:30,8,1.449,1.449,1.449,1.449,1
ZKN18,2018-06-08 09:00,8,1.447,1.447,1.444,1.444,4
ZKN18,2018-06-08 10:00,8,1.442,1.444,1.442,1.444,3
ZKN18,2018-06-08 10:30,8,1.443,1.443,1.443,1.443,7
ZKN18,2018-06-08 11:00,8,1.443,1.448,1.443,1.448,4
ZKN18,2018-06-08 11:30,8,1.446,1.446,1.446,1.446,1
ZKN18,2018-06-08 13:00,8,1.445,1.449,1.445,1.447,8
ZKN18,2018-06-08 13:30,8,1.444,1.444,1.444,1.444,1
ZKN18,2018-06-11 03:00,11,1.444,1.444,1.444,1.444,1
ZKN18,2018-06-11 05:30,11,1.437,1.437,1.437,1.437,1
ZKN18,2018-06-11 08:30,11,1.436,1.436,1.433,1.433,2
ZKN18,2018-06-11 09:00,11,1.432,1.435,1.432,1.434,5
ZKN18,2018-06-11 09:30,11,1.433,1.433,1.432,1.432,11
ZKN18,2018-06-11 10:00,11,1.432,1.432,1.424,1.424,23
ZKN18,2018-06-11 10:30,11,1.426,1.427,1.422,1.422,42
ZKN18,2018-06-11 11:00,11,1.422,1.424,1.421,1.424,3
ZKN18,2018-06-11 11:30,11,1.427,1.431,1.427,1.431,4
ZKN18,2018-06-11 12:00,11,1.429,1.429,1.428,1.428,2
ZKN18,2018-06-11 12:30,11,1.426,1.426,1.426,1.426,8
ZKN18,2018-06-11 13:00,11,1.426,1.426,1.422,1.424,22
ZKN18,2018-06-11 13:30,11,1.421,1.421,1.421,1.421,4
ZKN18,2018-06-11 15:30,11,1.421,1.421,1.421,1.421,3
ZKN18,2018-06-12 06:30,12,1.428,1.431,1.428,1.431,4
ZKN18,2018-06-12 07:00,12,1.428,1.428,1.428,1.428,1
ZKN18,2018-06-12 07:30,12,1.433,1.434,1.43,1.43,6
ZKN18,2018-06-12 08:00,12,1.431,1.432,1.431,1.432,7
ZKN18,2018-06-12 08:30,12,1.429,1.431,1.426,1.43,22
ZKN18,2018-06-12 09:00,12,1.427,1.431,1.427,1.429,4
ZKN18,2018-06-12 09:30,12,1.432,1.432,1.432,1.432,8
ZKN18,2018-06-12 10:00,12,1.434,1.434,1.432,1.432,9
ZKN18,2018-06-12 10:30,12,1.435,1.435,1.432,1.434,11
ZKN18,2018-06-12 11:00,12,1.434,1.452,1.432,1.44,26
ZKN18,2018-06-12 11:30,12,1.438,1.443,1.438,1.443,9
ZKN18,2018-06-12 12:00,12,1.441,1.444,1.441,1.444,8
ZKN18,2018-06-12 12:30,12,1.445,1.445,1.443,1.443,6
ZKN18,2018-06-12 13:00,12,1.447,1.447,1.444,1.446,12
ZKN18,2018-06-12 13:30,12,1.44,1.44,1.439,1.439,2
ZKN18,2018-06-12 15:30,12,1.448,1.448,1.448,1.448,1
ZKN18,2018-06-12 21:30,13,1.45,1.45,1.449,1.449,4
ZKN18,2018-06-13 05:30,13,1.446,1.446,1.446,1.446,1
ZKN18,2018-06-13 06:30,13,1.444,1.444,1.444,1.444,1
ZKN18,2018-06-13 07:00,13,1.445,1.445,1.445,1.445,3
ZKN18,2018-06-13 07:30,13,1.441,1.441,1.44,1.44,6
ZKN18,2018-06-13 08:30,13,1.437,1.437,1.434,1.434,31
ZKN18,2018-06-13 09:00,13,1.436,1.439,1.436,1.439,6
ZKN18,2018-06-13 09:30,13,1.435,1.435,1.43,1.432,40
ZKN18,2018-06-13 10:00,13,1.434,1.434,1.431,1.431,5
ZKN18,2018-06-13 10:30,13,1.434,1.434,1.433,1.433,9
ZKN18,2018-06-13 11:00,13,1.435,1.435,1.435,1.435,1
ZKN18,2018-06-13 11:30,13,1.435,1.435,1.435,1.435,2
ZKN18,2018-06-13 12:30,13,1.437,1.439,1.437,1.439,3
ZKN18,2018-06-13 13:00,13,1.437,1.439,1.434,1.439,38
ZKN18,2018-06-13 13:30,13,1.437,1.439,1.437,1.437,4
ZKN18,2018-06-14 06:00,14,1.435,1.435,1.435,1.435,2
ZKN18,2018-06-14 08:00,14,1.428,1.429,1.423,1.423,17
ZKN18,2018-06-14 08:30,14,1.427,1.427,1.421,1.424,33
ZKN18,2018-06-14 09:00,14,1.422,1.423,1.42,1.42,4
ZKN18,2018-06-14 09:30,14,1.42,1.42,1.416,1.417,14
ZKN18,2018-06-14 10:00,14,1.421,1.422,1.421,1.421,23
ZKN18,2018-06-14 10:30,14,1.422,1.423,1.421,1.423,7
ZKN18,2018-06-14 11:00,14,1.426,1.427,1.42,1.422,19
ZKN18,2018-06-14 11:30,14,1.422,1.423,1.422,1.423,3
ZKN18,2018-06-14 12:00,14,1.424,1.424,1.423,1.423,2
ZKN18,2018-06-14 12:30,14,1.422,1.422,1.42,1.42,10
ZKN18,2018-06-14 13:00,14,1.42,1.42,1.41,1.415,49
ZKN18,2018-06-14 14:30,14,1.413,1.414,1.413,1.414,2
ZKN18,2018-06-15 07:30,15,1.406,1.406,1.406,1.406,4
ZKN18,2018-06-15 08:00,15,1.401,1.401,1.394,1.4,159
ZKN18,2018-06-15 08:30,15,1.396,1.424,1.395,1.419,52
ZKN18,2018-06-15 09:00,15,1.419,1.421,1.412,1.412,10
ZKN18,2018-06-15 09:30,15,1.415,1.418,1.415,1.418,4
ZKN18,2018-06-15 10:00,15,1.417,1.42,1.417,1.42,3
ZKN18,2018-06-15 10:30,15,1.421,1.421,1.419,1.419,28
ZKN18,2018-06-15 11:30,15,1.42,1.42,1.414,1.416,6
ZKN18,2018-06-15 12:00,15,1.417,1.417,1.413,1.413,12
ZKN18,2018-06-15 12:30,15,1.417,1.419,1.414,1.414,42
ZKN18,2018-06-15 13:00,15,1.416,1.42,1.413,1.42,37
ZKN18,2018-06-18 02:30,18,1.412,1.412,1.412,1.412,1
ZKN18,2018-06-18 03:00,18,1.412,1.412,1.412,1.412,1
ZKN18,2018-06-18 07:00,18,1.412,1.412,1.406,1.406,4
ZKN18,2018-06-18 07:30,18,1.402,1.403,1.392,1.403,11
ZKN18,2018-06-18 08:30,18,1.403,1.403,1.396,1.401,10
ZKN18,2018-06-18 09:00,18,1.4,1.4,1.395,1.395,23
ZKN18,2018-06-18 09:30,18,1.393,1.407,1.393,1.407,81
ZKN18,2018-06-18 10:00,18,1.406,1.406,1.403,1.403,4
ZKN18,2018-06-18 11:00,18,1.406,1.406,1.403,1.403,3
ZKN18,2018-06-18 11:30,18,1.405,1.405,1.403,1.403,7
ZKN18,2018-06-18 12:00,18,1.399,1.399,1.399,1.399,1
ZKN18,2018-06-18 12:30,18,1.403,1.403,1.4,1.4,2
ZKN18,2018-06-18 13:00,18,1.398,1.4,1.396,1.396,18
ZKN18,2018-06-18 13:30,18,1.402,1.405,1.402,1.405,58
ZKN18,2018-06-18 14:00,18,1.403,1.403,1.4,1.401,56
ZKN18,2018-06-18 14:30,18,1.403,1.403,1.403,1.403,3
ZKN18,2018-06-18 20:00,19,1.391,1.391,1.391,1.391,1
ZKN18,2018-06-18 21:30,19,1.394,1.399,1.394,1.397,5
ZKN18,2018-06-19 02:30,19,1.392,1.392,1.392,1.392,2
ZKN18,2018-06-19 03:00,19,1.392,1.392,1.392,1.392,5
ZKN18,2018-06-19 05:30,19,1.392,1.392,1.392,1.392,2
ZKN18,2018-06-19 06:30,19,1.386,1.386,1.379,1.38,17
ZKN18,2018-06-19 07:00,19,1.379,1.389,1.379,1.389,6
ZKN18,2018-06-19 07:30,19,1.38,1.38,1.376,1.38,24
ZKN18,2018-06-19 08:00,19,1.376,1.381,1.376,1.381,86
ZKN18,2018-06-19 08:30,19,1.38,1.388,1.37,1.37,25
ZKN18,2018-06-19 09:00,19,1.366,1.378,1.361,1.375,39
ZKN18,2018-06-19 09:30,19,1.375,1.38,1.374,1.379,13
ZKN18,2018-06-19 10:00,19,1.381,1.388,1.377,1.382,7
ZKN18,2018-06-19 10:30,19,1.383,1.385,1.382,1.385,34
ZKN18,2018-06-19 11:00,19,1.388,1.4,1.387,1.39,11
ZKN18,2018-06-19 11:30,19,1.39,1.39,1.387,1.387,7
ZKN18,2018-06-19 12:00,19,1.388,1.39,1.388,1.39,4
ZKN18,2018-06-19 12:30,19,1.39,1.39,1.39,1.39,3
ZKN18,2018-06-19 13:00,19,1.392,1.396,1.392,1.395,14
ZKN18,2018-06-19 13:30,19,1.397,1.403,1.395,1.403,158
ZKN18,2018-06-19 14:00,19,1.398,1.398,1.397,1.397,3
ZKN18,2018-06-19 15:30,19,1.397,1.397,1.397,1.397,4
ZKN18,2018-06-20 05:30,20,1.4,1.401,1.4,1.401,2
ZKN18,2018-06-20 07:00,20,1.402,1.402,1.402,1.402,2
ZKN18,2018-06-20 07:30,20,1.397,1.402,1.397,1.402,5
ZKN18,2018-06-20 08:00,20,1.404,1.407,1.404,1.407,23
ZKN18,2018-06-20 08:30,20,1.404,1.407,1.401,1.403,103
ZKN18,2018-06-20 09:00,20,1.4,1.4,1.392,1.396,23
ZKN18,2018-06-20 09:30,20,1.386,1.396,1.386,1.393,53
ZKN18,2018-06-20 10:00,20,1.395,1.395,1.395,1.395,2
ZKN18,2018-06-20 10:30,20,1.392,1.392,1.392,1.392,1
ZKN18,2018-06-20 11:00,20,1.389,1.391,1.388,1.391,21
ZKN18,2018-06-20 11:30,20,1.391,1.394,1.389,1.394,3
ZKN18,2018-06-20 12:00,20,1.398,1.401,1.398,1.4,6
ZKN18,2018-06-20 13:00,20,1.402,1.405,1.402,1.403,21
ZKN18,2018-06-21 07:00,21,1.404,1.415,1.404,1.406,8
ZKN18,2018-06-21 07:30,21,1.412,1.412,1.407,1.407,5
ZKN18,2018-06-21 08:00,21,1.407,1.407,1.406,1.406,7
ZKN18,2018-06-21 08:30,21,1.41,1.411,1.409,1.409,17
ZKN18,2018-06-21 09:00,21,1.41,1.41,1.41,1.41,13
ZKN18,2018-06-21 09:30,21,1.413,1.413,1.41,1.412,27
ZKN18,2018-06-21 10:00,21,1.415,1.415,1.415,1.415,30
ZKN18,2018-06-21 10:30,21,1.415,1.415,1.415,1.415,6
ZKN18,2018-06-21 11:00,21,1.412,1.415,1.409,1.409,11
ZKN18,2018-06-21 12:30,21,1.418,1.419,1.418,1.419,2
ZKN18,2018-06-21 13:00,21,1.418,1.422,1.415,1.42,4
ZKN18,2018-06-21 14:30,21,1.42,1.42,1.42,1.42,1
ZKN18,2018-06-21 15:00,21,1.42,1.42,1.42,1.42,2
ZKN18,2018-06-21 15:30,21,1.425,1.425,1.425,1.425,1
ZKN18,2018-06-21 21:00,22,1.42,1.42,1.42,1.42,2
ZKN18,2018-06-22 07:30,22,1.418,1.418,1.415,1.415,6
ZKN18,2018-06-22 08:30,22,1.422,1.422,1.422,1.422,1
ZKN18,2018-06-22 10:00,22,1.42,1.42,1.416,1.416,3
ZKN18,2018-06-22 11:30,22,1.418,1.418,1.418,1.418,1
ZKN18,2018-06-22 12:00,22,1.417,1.417,1.417,1.417,4
ZKN18,2018-06-22 12:30,22,1.42,1.42,1.42,1.42,8
ZKN18,2018-06-22 13:00,22,1.418,1.419,1.415,1.415,20
ZKN18,2018-06-25 08:30,25,1.398,1.398,1.398,1.398,1
ZKN18,2018-06-25 09:00,25,1.394,1.394,1.394,1.394,4
ZKN18,2018-06-25 09:30,25,1.4,1.4,1.4,1.4,6
ZKN18,2018-06-25 10:00,25,1.398,1.398,1.398,1.398,2
ZKN18,2018-06-25 11:00,25,1.398,1.398,1.392,1.392,10
ZKN18,2018-06-25 12:00,25,1.392,1.392,1.391,1.391,2
ZKN18,2018-06-25 13:00,25,1.396,1.396,1.387,1.388,32
ZKN18,2018-06-25 14:00,25,1.392,1.392,1.388,1.388,2
ZKN18,2018-06-26 08:00,26,1.393,1.393,1.393,1.393,1
ZKN18,2018-06-26 08:30,26,1.395,1.395,1.388,1.388,2
ZKN18,2018-06-26 09:00,26,1.392,1.392,1.392,1.392,1
ZKN18,2018-06-26 09:30,26,1.397,1.401,1.397,1.401,6
ZKN18,2018-06-26 10:00,26,1.402,1.402,1.402,1.402,3
ZKN18,2018-06-26 11:00,26,1.398,1.398,1.395,1.395,2
ZKN18,2018-06-26 11:30,26,1.392,1.392,1.387,1.387,5
ZKN18,2018-06-26 12:00,26,1.383,1.383,1.382,1.382,2
ZKN18,2018-06-26 12:30,26,1.394,1.4,1.394,1.4,26
ZKN18,2018-06-26 13:00,26,1.397,1.405,1.394,1.405,10
ZKN18,2018-06-26 14:30,26,1.407,1.407,1.407,1.407,1
ZKN18,2018-06-27 06:30,27,1.396,1.396,1.396,1.396,8
ZKN18,2018-06-27 08:00,27,1.401,1.401,1.401,1.401,1
ZKN18,2018-06-27 09:00,27,1.409,1.409,1.409,1.409,4
ZKN18,2018-06-27 09:30,27,1.403,1.403,1.397,1.397,5
ZKN18,2018-06-27 10:30,27,1.407,1.411,1.407,1.411,3
ZKN18,2018-06-27 12:30,27,1.415,1.415,1.415,1.415,5
ZKN18,2018-06-27 13:30,27,1.426,1.427,1.42,1.42,5
ZKN18,2018-06-28 13:00,28,1.417,1.417,1.417,1.417,2
ZKN18,2018-06-28 14:00,28,1.406,1.406,1.402,1.402,4
ZKN18,2018-06-29 09:30,29,1.425,1.425,1.425,1.425,6
ZKN18,2018-07-02 12:00,2,1.403,1.403,1.403,1.403,1