GMZ18,2018-08-28 08:30,28,116.2,116.2,116.2,116.2,1
GMZ18,2018-08-28 09:00,28,116.14,116.14,116.14,116.14,1
GMZ18,2018-08-29 07:30,29,116.15,116.15,116.13,116.13,150
GMZ18,2018-08-29 08:00,29,116.15,116.15,116.15,116.15,50
GMZ18,2018-08-29 08:30,29,116.15,116.17,116.15,116.17,48
GMZ18,2018-08-29 09:00,29,116.17,116.17,116.16,116.16,45
GMZ18,2018-08-29 11:00,29,116.17,116.17,116.17,116.17,200
GMZ18,2018-08-29 13:30,29,116.21,116.21,116.2,116.2,11
GMZ18,2018-08-30 08:00,30,116.36,116.36,116.36,116.36,16
GMZ18,2018-08-30 08:30,30,116.33,116.37,116.33,116.37,251
GMZ18,2018-08-30 11:00,30,116.38,116.38,116.38,116.38,1
GMZ18,2018-08-30 11:30,30,116.37,116.37,116.37,116.37,50
GMZ18,2018-08-30 12:00,30,116.35,116.35,116.34,116.34,100
GMZ18,2018-08-30 12:30,30,116.33,116.33,116.33,116.33,50
GMZ18,2018-08-30 13:00,30,116.38,116.38,116.38,116.38,49
GMZ18,2018-08-31 06:00,31,116.43,116.43,116.43,116.43,9
GMZ18,2018-08-31 07:00,31,116.51,116.51,116.51,116.51,23
GMZ18,2018-08-31 07:30,31,116.55,116.59,116.55,116.59,76
GMZ18,2018-08-31 08:00,31,116.59,116.61,116.59,116.61,19
GMZ18,2018-08-31 08:30,31,116.59,116.59,116.56,116.56,56
GMZ18,2018-08-31 09:00,31,116.55,116.57,116.54,116.54,191
GMZ18,2018-08-31 10:00,31,116.62,116.66,116.62,116.66,60
GMZ18,2018-08-31 11:00,31,116.61,116.61,116.61,116.61,50
GMZ18,2018-08-31 11:30,31,116.62,116.62,116.62,116.62,8
GMZ18,2018-08-31 12:00,31,116.65,116.68,116.64,116.64,77
GMZ18,2018-09-04 07:30,4,116.66,116.66,116.64,116.66,134
GMZ18,2018-09-04 08:00,4,116.62,116.62,116.62,116.62,50
GMZ18,2018-09-04 08:30,4,116.67,116.67,116.67,116.67,50
GMZ18,2018-09-04 09:30,4,116.62,116.62,116.62,116.62,24
GMZ18,2018-09-04 11:00,4,116.6,116.63,116.6,116.63,90
GMZ18,2018-09-04 11:30,4,116.63,116.63,116.62,116.62,51
GMZ18,2018-09-04 12:30,4,116.63,116.63,116.63,116.63,50
GMZ18,2018-09-04 13:30,4,116.64,116.64,116.64,116.64,7
GMZ18,2018-09-05 07:30,5,116.6,116.6,116.59,116.59,100
GMZ18,2018-09-05 09:00,5,116.57,116.57,116.57,116.57,100
GMZ18,2018-09-05 09:30,5,116.6,116.6,116.59,116.59,155
GMZ18,2018-09-05 10:00,5,116.61,116.63,116.61,116.63,59
GMZ18,2018-09-05 10:30,5,116.65,116.65,116.65,116.65,15
GMZ18,2018-09-05 12:30,5,116.65,116.65,116.65,116.65,22
GMZ18,2018-09-05 13:30,5,116.66,116.66,116.65,116.65,92
GMZ18,2018-09-06 07:00,6,116.63,116.63,116.63,116.63,50
GMZ18,2018-09-06 07:30,6,116.65,116.65,116.65,116.65,50
GMZ18,2018-09-06 08:00,6,116.67,116.68,116.67,116.68,11
GMZ18,2018-09-06 08:30,6,116.65,116.66,116.65,116.66,20
GMZ18,2018-09-06 09:00,6,116.64,116.67,116.64,116.67,90
GMZ18,2018-09-06 09:30,6,116.67,116.76,116.67,116.72,327
GMZ18,2018-09-06 10:00,6,116.73,116.73,116.73,116.73,8
GMZ18,2018-09-06 10:30,6,116.74,116.74,116.73,116.74,30
GMZ18,2018-09-06 11:00,6,116.74,116.75,116.74,116.75,22
GMZ18,2018-09-06 11:30,6,116.74,116.75,116.74,116.75,29
GMZ18,2018-09-06 12:00,6,116.75,116.75,116.75,116.75,10
GMZ18,2018-09-06 12:30,6,116.77,116.77,116.75,116.76,30
GMZ18,2018-09-06 13:00,6,116.75,116.77,116.75,116.77,40
GMZ18,2018-09-06 13:30,6,116.73,116.73,116.65,116.66,175
GMZ18,2018-09-07 07:00,7,116.53,116.53,116.53,116.53,20
GMZ18,2018-09-07 07:30,7,116.56,116.56,116.49,116.49,24
GMZ18,2018-09-07 08:00,7,116.48,116.48,116.48,116.48,10
GMZ18,2018-09-07 08:30,7,116.42,116.42,116.38,116.38,93
GMZ18,2018-09-07 09:00,7,116.38,116.39,116.38,116.39,145
GMZ18,2018-09-07 09:30,7,116.4,116.4,116.4,116.4,8
GMZ18,2018-09-07 10:00,7,116.39,116.42,116.38,116.42,62
GMZ18,2018-09-07 10:30,7,116.42,116.42,116.4,116.4,70
GMZ18,2018-09-07 11:00,7,116.42,116.42,116.42,116.42,10
GMZ18,2018-09-07 12:00,7,116.41,116.41,116.41,116.41,4
GMZ18,2018-09-07 13:00,7,116.41,116.41,116.41,116.41,20
GMZ18,2018-09-07 13:30,7,116.39,116.39,116.39,116.39,6
GMZ18,2018-09-07 14:00,7,116.35,116.35,116.35,116.35,10
GMZ18,2018-09-07 14:30,7,116.34,116.37,116.34,116.37,56
GMZ18,2018-09-10 07:30,10,116.36,116.38,116.36,116.38,101
GMZ18,2018-09-10 08:00,10,116.35,116.37,116.35,116.35,142
GMZ18,2018-09-10 08:30,10,116.37,116.38,116.36,116.36,36
GMZ18,2018-09-10 09:00,10,116.4,116.41,116.38,116.41,66
GMZ18,2018-09-10 09:30,10,116.39,116.39,116.39,116.39,50
GMZ18,2018-09-10 11:30,10,116.38,116.38,116.38,116.38,100
GMZ18,2018-09-10 12:30,10,116.39,116.39,116.39,116.39,50
GMZ18,2018-09-10 13:30,10,116.37,116.37,116.37,116.37,30
GMZ18,2018-09-10 14:00,10,116.37,116.37,116.37,116.37,5
GMZ18,2018-09-11 07:00,11,116.34,116.35,116.32,116.32,103
GMZ18,2018-09-11 07:30,11,116.33,116.33,116.32,116.32,79
GMZ18,2018-09-11 08:00,11,116.29,116.31,116.29,116.31,65
GMZ18,2018-09-11 08:30,11,116.31,116.31,116.31,116.31,40
GMZ18,2018-09-11 09:00,11,116.26,116.26,116.24,116.24,125
GMZ18,2018-09-11 09:30,11,116.28,116.28,116.25,116.26,108
GMZ18,2018-09-11 10:00,11,116.25,116.25,116.25,116.25,50
GMZ18,2018-09-11 10:30,11,116.25,116.25,116.25,116.25,50
GMZ18,2018-09-11 11:30,11,116.25,116.25,116.25,116.25,50
GMZ18,2018-09-11 12:00,11,116.24,116.24,116.22,116.22,152
GMZ18,2018-09-11 12:30,11,116.23,116.23,116.23,116.23,50
GMZ18,2018-09-11 15:00,11,116.17,116.17,116.17,116.17,21
GMZ18,2018-09-12 07:30,12,116.21,116.23,116.21,116.23,200
GMZ18,2018-09-12 08:00,12,116.24,116.24,116.23,116.23,102
GMZ18,2018-09-12 08:30,12,116.24,116.25,116.23,116.23,101
GMZ18,2018-09-12 09:00,12,116.22,116.22,116.19,116.2,200
GMZ18,2018-09-12 09:30,12,116.22,116.22,116.21,116.21,71
GMZ18,2018-09-12 10:00,12,116.2,116.21,116.17,116.17,150
GMZ18,2018-09-12 10:30,12,116.16,116.2,116.16,116.2,19
GMZ18,2018-09-12 11:00,12,116.2,116.2,116.2,116.2,50
GMZ18,2018-09-12 11:30,12,116.19,116.19,116.18,116.18,100
GMZ18,2018-09-12 12:30,12,116.19,116.19,116.19,116.19,50
GMZ18,2018-09-12 13:30,12,116.17,116.17,116.17,116.17,66
GMZ18,2018-09-13 07:30,13,116.21,116.23,116.2,116.23,153
GMZ18,2018-09-13 08:00,13,116.23,116.23,116.22,116.22,63
GMZ18,2018-09-13 08:30,13,116.2,116.2,116.17,116.19,198
GMZ18,2018-09-13 09:00,13,116.15,116.15,116.15,116.15,50
GMZ18,2018-09-13 09:30,13,116.19,116.21,116.19,116.21,150
GMZ18,2018-09-13 11:00,13,116.18,116.18,116.18,116.18,35
GMZ18,2018-09-13 14:00,13,116.17,116.17,116.17,116.17,44
GMZ18,2018-09-13 14:30,13,116.17,116.17,116.17,116.17,14
GMZ18,2018-09-14 07:00,14,116.14,116.14,116.08,116.08,92
GMZ18,2018-09-14 07:30,14,116.1,116.1,116.05,116.05,316
GMZ18,2018-09-14 08:00,14,116.06,116.08,116.05,116.08,58
GMZ18,2018-09-14 09:00,14,116.09,116.12,116.09,116.12,101
GMZ18,2018-09-14 09:30,14,116.15,116.16,116.15,116.16,100
GMZ18,2018-09-14 10:00,14,116.13,116.13,116.13,116.13,50
GMZ18,2018-09-14 11:00,14,116.14,116.15,116.14,116.15,185
GMZ18,2018-09-14 11:30,14,116.15,116.15,116.15,116.15,12
GMZ18,2018-09-14 12:30,14,116.16,116.16,116.16,116.16,5
GMZ18,2018-09-14 13:00,14,116.15,116.15,116.15,116.15,51
GMZ18,2018-09-17 07:00,17,116.11,116.11,116.07,116.07,53
GMZ18,2018-09-17 07:30,17,116.11,116.11,116.11,116.11,2
GMZ18,2018-09-17 08:00,17,116.12,116.12,116.12,116.12,50
GMZ18,2018-09-17 08:30,17,116.1,116.12,116.1,116.12,150
GMZ18,2018-09-17 09:00,17,116.17,116.17,116.15,116.17,79
GMZ18,2018-09-17 10:30,17,116.17,116.17,116.17,116.17,27
GMZ18,2018-09-17 11:00,17,116.17,116.17,116.17,116.17,50
GMZ18,2018-09-17 12:00,17,116.15,116.15,116.15,116.15,81
GMZ18,2018-09-17 13:00,17,116.16,116.16,116.16,116.16,50
GMZ18,2018-09-17 13:30,17,116.14,116.14,116.14,116.14,50
GMZ18,2018-09-17 14:30,17,116.19,116.19,116.19,116.19,22
GMZ18,2018-09-18 07:30,18,116.15,116.16,116.15,116.15,74
GMZ18,2018-09-18 08:00,18,116.14,116.17,116.14,116.15,131
GMZ18,2018-09-18 08:30,18,116.15,116.16,116.11,116.13,357
GMZ18,2018-09-18 09:00,18,116.1,116.1,116.08,116.09,250
GMZ18,2018-09-18 09:30,18,116.08,116.08,116.07,116.07,50
GMZ18,2018-09-18 11:00,18,116.05,116.06,116.05,116.06,76
GMZ18,2018-09-18 11:30,18,116.1,116.1,116.1,116.1,22
GMZ18,2018-09-18 13:00,18,116.07,116.07,116.05,116.05,29
GMZ18,2018-09-18 13:30,18,116.05,116.05,116.05,116.05,18
GMZ18,2018-09-18 14:30,18,116.03,116.03,116.03,116.03,1
GMZ18,2018-09-19 05:00,19,116.02,116.02,116.02,116.02,6
GMZ18,2018-09-19 05:30,19,116,116,116,116,19
GMZ18,2018-09-19 07:00,19,116.05,116.06,116.04,116.04,165
GMZ18,2018-09-19 07:30,19,116.02,116.02,116.02,116.02,4
GMZ18,2018-09-19 08:30,19,116.02,116.02,115.98,115.98,58
GMZ18,2018-09-19 09:00,19,115.98,116.01,115.97,116.01,290
GMZ18,2018-09-19 09:30,19,115.96,115.96,115.96,115.96,50
GMZ18,2018-09-19 10:00,19,115.97,115.98,115.97,115.98,200
GMZ18,2018-09-19 10:30,19,115.98,115.98,115.98,115.98,32
GMZ18,2018-09-19 11:00,19,115.97,115.98,115.97,115.98,60
GMZ18,2018-09-19 11:30,19,115.98,115.98,115.98,115.98,50
GMZ18,2018-09-19 12:30,19,115.97,115.97,115.97,115.97,50
GMZ18,2018-09-19 13:00,19,115.96,115.96,115.94,115.94,100
GMZ18,2018-09-19 13:30,19,115.93,115.93,115.9,115.9,95
GMZ18,2018-09-20 06:00,20,115.89,115.89,115.89,115.89,60
GMZ18,2018-09-20 06:30,20,115.89,115.89,115.86,115.86,59
GMZ18,2018-09-20 07:00,20,115.85,115.85,115.84,115.85,134
GMZ18,2018-09-20 07:30,20,115.83,115.83,115.83,115.83,100
GMZ18,2018-09-20 08:00,20,115.85,115.85,115.84,115.84,200
GMZ18,2018-09-20 08:30,20,115.84,115.85,115.84,115.85,110
GMZ18,2018-09-20 09:00,20,115.87,115.87,115.87,115.87,51
GMZ18,2018-09-20 09:30,20,115.87,115.87,115.86,115.86,3
GMZ18,2018-09-20 10:00,20,115.87,115.87,115.87,115.87,1
GMZ18,2018-09-20 12:00,20,115.88,115.88,115.88,115.88,50
GMZ18,2018-09-20 12:30,20,115.88,115.88,115.87,115.87,64
GMZ18,2018-09-20 13:30,20,115.86,115.86,115.84,115.86,172
GMZ18,2018-09-20 14:00,20,115.86,115.86,115.86,115.86,100
GMZ18,2018-09-20 14:30,20,115.86,115.86,115.86,115.86,8
GMZ18,2018-09-21 07:00,21,115.9,115.9,115.9,115.9,8
GMZ18,2018-09-21 07:30,21,115.85,115.85,115.79,115.79,252
GMZ18,2018-09-21 08:00,21,115.79,115.82,115.71,115.79,631
GMZ18,2018-09-21 08:30,21,115.82,115.87,115.82,115.87,144
GMZ18,2018-09-21 09:00,21,115.89,115.89,115.89,115.89,8
GMZ18,2018-09-21 10:00,21,115.85,115.86,115.84,115.84,158
GMZ18,2018-09-21 11:00,21,115.84,115.84,115.84,115.84,4
GMZ18,2018-09-21 11:30,21,115.86,115.86,115.86,115.86,50
GMZ18,2018-09-21 12:00,21,115.85,115.86,115.85,115.86,20
GMZ18,2018-09-21 13:30,21,115.85,115.85,115.85,115.85,50
GMZ18,2018-09-21 14:00,21,115.83,115.83,115.83,115.83,64
GMZ18,2018-09-24 06:00,24,115.83,115.83,115.83,115.83,76
GMZ18,2018-09-24 06:30,24,115.85,115.85,115.85,115.85,34
GMZ18,2018-09-24 07:00,24,115.83,115.83,115.83,115.83,14
GMZ18,2018-09-24 07:30,24,115.85,115.85,115.84,115.84,66
GMZ18,2018-09-24 08:00,24,115.8,115.8,115.76,115.76,422
GMZ18,2018-09-24 08:30,24,115.79,115.79,115.79,115.79,13
GMZ18,2018-09-24 09:00,24,115.8,115.82,115.8,115.82,63
GMZ18,2018-09-24 09:30,24,115.83,115.83,115.83,115.83,102
GMZ18,2018-09-24 10:00,24,115.82,115.82,115.82,115.82,50
GMZ18,2018-09-24 10:30,24,115.79,115.79,115.79,115.79,100
GMZ18,2018-09-24 12:00,24,115.78,115.79,115.78,115.79,150
GMZ18,2018-09-24 12:30,24,115.78,115.78,115.77,115.78,300
GMZ18,2018-09-24 13:30,24,115.79,115.79,115.79,115.79,8
GMZ18,2018-09-24 14:00,24,115.78,115.78,115.78,115.78,50
GMZ18,2018-09-24 14:30,24,115.78,115.78,115.78,115.78,50
GMZ18,2018-09-25 07:30,25,115.7,115.73,115.7,115.73,150
GMZ18,2018-09-25 08:00,25,115.69,115.69,115.69,115.69,50
GMZ18,2018-09-25 08:30,25,115.72,115.72,115.72,115.72,50
GMZ18,2018-09-25 09:30,25,115.71,115.71,115.71,115.71,9
GMZ18,2018-09-25 10:00,25,115.72,115.72,115.72,115.72,50
GMZ18,2018-09-25 10:30,25,115.71,115.71,115.71,115.71,60
GMZ18,2018-09-25 11:00,25,115.71,115.71,115.7,115.7,76
GMZ18,2018-09-25 11:30,25,115.72,115.72,115.72,115.72,16
GMZ18,2018-09-25 13:00,25,115.7,115.7,115.7,115.7,112
GMZ18,2018-09-25 13:30,25,115.69,115.69,115.69,115.69,100
GMZ18,2018-09-26 07:00,26,115.75,115.75,115.75,115.75,50
GMZ18,2018-09-26 07:30,26,115.73,115.74,115.72,115.74,150
GMZ18,2018-09-26 08:00,26,115.75,115.75,115.74,115.74,200
GMZ18,2018-09-26 08:30,26,115.75,115.75,115.75,115.75,130
GMZ18,2018-09-26 09:00,26,115.75,115.75,115.75,115.75,50
GMZ18,2018-09-26 09:30,26,115.75,115.75,115.73,115.73,31
GMZ18,2018-09-26 10:30,26,115.74,115.74,115.74,115.74,25
GMZ18,2018-09-26 11:30,26,115.75,115.76,115.75,115.76,54
GMZ18,2018-09-26 12:00,26,115.76,115.76,115.76,115.76,8
GMZ18,2018-09-26 12:30,26,115.78,115.78,115.78,115.78,50
GMZ18,2018-09-26 13:00,26,115.82,115.82,115.8,115.8,150
GMZ18,2018-09-26 13:30,26,115.81,115.83,115.78,115.83,364
GMZ18,2018-09-26 14:00,26,115.84,115.85,115.84,115.85,64
GMZ18,2018-09-26 15:00,26,115.87,115.87,115.87,115.87,8
GMZ18,2018-09-27 06:30,27,115.9,115.9,115.9,115.9,6
GMZ18,2018-09-27 07:00,27,115.91,115.91,115.89,115.89,150
GMZ18,2018-09-27 07:30,27,115.91,115.91,115.9,115.9,100
GMZ18,2018-09-27 08:00,27,115.89,115.89,115.87,115.87,280
GMZ18,2018-09-27 08:30,27,115.89,115.9,115.89,115.9,75
GMZ18,2018-09-27 09:00,27,115.89,115.9,115.89,115.9,125
GMZ18,2018-09-27 09:30,27,115.89,115.89,115.88,115.88,114
GMZ18,2018-09-27 10:00,27,115.88,115.88,115.83,115.83,250
GMZ18,2018-09-27 10:30,27,115.84,115.84,115.83,115.83,65
GMZ18,2018-09-27 11:00,27,115.83,115.83,115.83,115.83,50
GMZ18,2018-09-27 11:30,27,115.83,115.83,115.83,115.83,50
GMZ18,2018-09-27 13:00,27,115.86,115.86,115.86,115.86,49
GMZ18,2018-09-27 13:30,27,115.85,115.85,115.85,115.85,44
GMZ18,2018-09-27 14:00,27,115.86,115.86,115.86,115.86,64
GMZ18,2018-09-27 14:30,27,115.86,115.86,115.86,115.86,5
GMZ18,2018-09-27 15:00,27,115.87,115.87,115.87,115.87,3
GMZ18,2018-09-28 05:00,28,115.91,115.91,115.91,115.91,20
GMZ18,2018-09-28 07:30,28,115.83,115.85,115.8,115.85,177
GMZ18,2018-09-28 08:00,28,115.86,115.86,115.83,115.84,120
GMZ18,2018-09-28 08:30,28,115.85,115.85,115.84,115.84,83
GMZ18,2018-09-28 09:00,28,115.83,115.83,115.8,115.82,23
GMZ18,2018-09-28 09:30,28,115.81,115.81,115.78,115.78,124
GMZ18,2018-09-28 10:30,28,115.81,115.84,115.81,115.84,103
GMZ18,2018-09-28 12:30,28,115.82,115.82,115.82,115.82,10
GMZ18,2018-09-28 13:30,28,115.8,115.8,115.8,115.8,50
GMZ18,2018-10-01 06:00,1,115.5,115.5,115.5,115.5,10
GMZ18,2018-10-01 06:30,1,115.53,115.53,115.53,115.53,13
GMZ18,2018-10-01 07:00,1,115.5,115.5,115.41,115.44,376
GMZ18,2018-10-01 07:30,1,115.46,115.5,115.46,115.5,65
GMZ18,2018-10-01 08:00,1,115.49,115.51,115.49,115.5,66
GMZ18,2018-10-01 08:30,1,115.48,115.48,115.48,115.48,59
GMZ18,2018-10-01 09:00,1,115.5,115.5,115.48,115.48,56
GMZ18,2018-10-01 10:30,1,115.46,115.46,115.45,115.45,144
GMZ18,2018-10-01 11:00,1,115.45,115.45,115.45,115.45,50
GMZ18,2018-10-01 11:30,1,115.44,115.44,115.44,115.44,68
GMZ18,2018-10-01 12:00,1,115.41,115.41,115.41,115.41,14
GMZ18,2018-10-01 13:30,1,115.43,115.44,115.43,115.44,150
GMZ18,2018-10-02 07:30,2,115.51,115.51,115.5,115.5,64
GMZ18,2018-10-02 08:00,2,115.49,115.49,115.49,115.49,50
GMZ18,2018-10-02 08:30,2,115.51,115.57,115.51,115.56,300
GMZ18,2018-10-02 09:00,2,115.56,115.6,115.54,115.6,132
GMZ18,2018-10-02 09:30,2,115.59,115.59,115.59,115.59,62
GMZ18,2018-10-02 10:00,2,115.6,115.6,115.57,115.57,277
GMZ18,2018-10-02 10:30,2,115.6,115.62,115.6,115.62,107
GMZ18,2018-10-02 11:00,2,115.61,115.61,115.61,115.61,25
GMZ18,2018-10-02 11:30,2,115.62,115.62,115.61,115.61,55
GMZ18,2018-10-02 12:00,2,115.58,115.58,115.58,115.58,50
GMZ18,2018-10-02 13:30,2,115.59,115.6,115.59,115.6,59
GMZ18,2018-10-02 14:00,2,115.6,115.6,115.59,115.59,58
GMZ18,2018-10-03 07:00,3,115.52,115.52,115.45,115.45,150
GMZ18,2018-10-03 07:30,3,115.48,115.48,115.47,115.47,75
GMZ18,2018-10-03 08:30,3,115.48,115.48,115.48,115.48,100
GMZ18,2018-10-03 09:00,3,115.45,115.45,115.43,115.43,221
GMZ18,2018-10-03 09:30,3,115.43,115.44,115.41,115.43,165
GMZ18,2018-10-03 10:00,3,115.41,115.41,115.38,115.38,150
GMZ18,2018-10-03 10:30,3,115.37,115.38,115.35,115.38,134
GMZ18,2018-10-03 11:00,3,115.38,115.38,115.38,115.38,14
GMZ18,2018-10-03 11:30,3,115.34,115.34,115.34,115.34,150
GMZ18,2018-10-03 12:00,3,115.3,115.3,115.3,115.3,100
GMZ18,2018-10-03 12:30,3,115.3,115.3,115.3,115.3,5
GMZ18,2018-10-03 13:00,3,115.28,115.28,115.23,115.27,220
GMZ18,2018-10-03 13:30,3,115.26,115.26,115.25,115.26,59
GMZ18,2018-10-03 14:00,3,115.31,115.31,115.31,115.31,50
GMZ18,2018-10-04 05:00,4,115.18,115.18,115.18,115.18,51
GMZ18,2018-10-04 07:00,4,115.18,115.25,115.18,115.25,427
GMZ18,2018-10-04 07:30,4,115.29,115.32,115.29,115.32,20
GMZ18,2018-10-04 08:00,4,115.29,115.31,115.29,115.3,491
GMZ18,2018-10-04 08:30,4,115.29,115.31,115.28,115.28,161
GMZ18,2018-10-04 09:00,4,115.31,115.31,115.3,115.31,252
GMZ18,2018-10-04 09:30,4,115.31,115.31,115.28,115.28,85
GMZ18,2018-10-04 10:00,4,115.25,115.25,115.25,115.25,33
GMZ18,2018-10-04 10:30,4,115.24,115.26,115.24,115.26,101
GMZ18,2018-10-04 11:00,4,115.26,115.27,115.26,115.27,285
GMZ18,2018-10-04 11:30,4,115.26,115.26,115.26,115.26,57
GMZ18,2018-10-04 12:30,4,115.29,115.29,115.27,115.27,75
GMZ18,2018-10-04 14:00,4,115.25,115.25,115.25,115.25,1
GMZ18,2018-10-04 15:00,4,115.23,115.23,115.22,115.22,12
GMZ18,2018-10-05 07:00,5,115.19,115.19,115.16,115.16,42
GMZ18,2018-10-05 07:30,5,115.11,115.14,115.11,115.13,207
GMZ18,2018-10-05 08:00,5,115.18,115.2,115.16,115.16,318
GMZ18,2018-10-05 08:30,5,115.16,115.21,115.16,115.21,244
GMZ18,2018-10-05 09:00,5,115.21,115.21,115.21,115.21,50
GMZ18,2018-10-05 09:30,5,115.17,115.18,115.15,115.18,106
GMZ18,2018-10-05 10:00,5,115.16,115.16,115.15,115.15,87
GMZ18,2018-10-05 11:00,5,115.07,115.07,115.07,115.07,26
GMZ18,2018-10-05 12:00,5,115.11,115.11,115.11,115.11,5
GMZ18,2018-10-09 02:00,9,115.08,115.08,115.08,115.08,5
GMZ18,2018-10-09 05:00,9,115.16,115.16,115.16,115.16,20
GMZ18,2018-10-09 07:30,9,115.15,115.17,115.15,115.17,28
GMZ18,2018-10-09 08:00,9,115.16,115.16,115.15,115.16,16
GMZ18,2018-10-09 08:30,9,115.16,115.16,115.16,115.16,29
GMZ18,2018-10-09 09:00,9,115.19,115.21,115.19,115.21,64
GMZ18,2018-10-09 09:30,9,115.21,115.22,115.21,115.22,97
GMZ18,2018-10-09 10:00,9,115.24,115.27,115.24,115.27,78
GMZ18,2018-10-09 10:30,9,115.26,115.26,115.23,115.23,109
GMZ18,2018-10-09 11:00,9,115.22,115.22,115.22,115.22,50
GMZ18,2018-10-09 11:30,9,115.24,115.25,115.24,115.25,64
GMZ18,2018-10-10 06:30,10,115.19,115.19,115.19,115.19,5
GMZ18,2018-10-10 07:00,10,115.19,115.19,115.16,115.16,90
GMZ18,2018-10-10 07:30,10,115.15,115.16,115.15,115.16,90
GMZ18,2018-10-10 08:00,10,115.1,115.1,115.1,115.1,65
GMZ18,2018-10-10 08:30,10,115.15,115.15,115.15,115.15,50
GMZ18,2018-10-10 09:00,10,115.18,115.18,115.17,115.17,130
GMZ18,2018-10-10 09:30,10,115.16,115.16,115.15,115.16,176
GMZ18,2018-10-10 10:00,10,115.19,115.19,115.19,115.19,50
GMZ18,2018-10-10 12:00,10,115.24,115.24,115.21,115.21,64
GMZ18,2018-10-10 12:30,10,115.2,115.2,115.19,115.19,78
GMZ18,2018-10-10 13:00,10,115.21,115.24,115.21,115.24,100
GMZ18,2018-10-10 13:30,10,115.28,115.28,115.28,115.28,50
GMZ18,2018-10-10 14:00,10,115.32,115.32,115.32,115.32,16
GMZ18,2018-10-10 14:30,10,115.36,115.36,115.36,115.36,9
GMZ18,2018-10-10 15:00,10,115.38,115.38,115.38,115.38,58
GMZ18,2018-10-11 06:30,11,115.41,115.41,115.41,115.41,58
GMZ18,2018-10-11 07:00,11,115.41,115.41,115.4,115.4,134
GMZ18,2018-10-11 07:30,11,115.43,115.48,115.43,115.47,220
GMZ18,2018-10-11 08:00,11,115.46,115.51,115.46,115.49,214
GMZ18,2018-10-11 08:30,11,115.48,115.48,115.43,115.43,102
GMZ18,2018-10-11 09:00,11,115.44,115.44,115.44,115.44,109
GMZ18,2018-10-11 09:30,11,115.45,115.5,115.45,115.5,100
GMZ18,2018-10-11 10:00,11,115.52,115.57,115.52,115.54,271
GMZ18,2018-10-11 10:30,11,115.54,115.56,115.54,115.55,107
GMZ18,2018-10-11 11:00,11,115.53,115.53,115.53,115.53,50
GMZ18,2018-10-11 11:30,11,115.52,115.52,115.52,115.52,50
GMZ18,2018-10-11 12:00,11,115.53,115.53,115.53,115.53,50
GMZ18,2018-10-11 12:30,11,115.57,115.57,115.57,115.57,6
GMZ18,2018-10-11 13:00,11,115.59,115.59,115.59,115.59,27
GMZ18,2018-10-11 13:30,11,115.62,115.64,115.62,115.63,139
GMZ18,2018-10-11 14:00,11,115.64,115.64,115.59,115.59,79
GMZ18,2018-10-11 15:00,11,115.6,115.6,115.6,115.6,10
GMZ18,2018-10-12 06:00,12,115.57,115.57,115.57,115.57,6
GMZ18,2018-10-12 06:30,12,115.55,115.55,115.54,115.54,28
GMZ18,2018-10-12 07:00,12,115.56,115.56,115.56,115.56,30
GMZ18,2018-10-12 07:30,12,115.57,115.57,115.57,115.57,75
GMZ18,2018-10-12 08:30,12,115.6,115.61,115.6,115.61,33
GMZ18,2018-10-12 09:30,12,115.6,115.6,115.59,115.6,76
GMZ18,2018-10-12 10:00,12,115.59,115.62,115.59,115.62,239
GMZ18,2018-10-12 10:30,12,115.61,115.61,115.61,115.61,50
GMZ18,2018-10-12 11:00,12,115.64,115.64,115.64,115.64,34
GMZ18,2018-10-12 11:30,12,115.65,115.69,115.65,115.67,166
GMZ18,2018-10-12 12:00,12,115.65,115.65,115.65,115.65,1
GMZ18,2018-10-12 13:00,12,115.67,115.68,115.67,115.68,100
GMZ18,2018-10-15 07:00,15,115.64,115.64,115.62,115.62,3
GMZ18,2018-10-15 07:30,15,115.65,115.66,115.64,115.64,48
GMZ18,2018-10-15 08:00,15,115.64,115.64,115.63,115.63,50
GMZ18,2018-10-15 08:30,15,115.65,115.66,115.65,115.66,100
GMZ18,2018-10-15 09:30,15,115.64,115.64,115.56,115.58,240
GMZ18,2018-10-15 10:00,15,115.55,115.55,115.54,115.54,114
GMZ18,2018-10-15 11:00,15,115.56,115.56,115.55,115.56,185
GMZ18,2018-10-15 12:00,15,115.54,115.54,115.54,115.54,1
GMZ18,2018-10-15 12:30,15,115.55,115.55,115.55,115.55,1
GMZ18,2018-10-15 13:00,15,115.55,115.56,115.55,115.56,6
GMZ18,2018-10-15 13:30,15,115.55,115.55,115.54,115.54,64
GMZ18,2018-10-16 07:00,16,115.51,115.51,115.49,115.49,91
GMZ18,2018-10-16 07:30,16,115.51,115.51,115.49,115.49,87
GMZ18,2018-10-16 08:00,16,115.5,115.51,115.5,115.51,164
GMZ18,2018-10-16 08:30,16,115.53,115.53,115.52,115.52,100
GMZ18,2018-10-16 09:00,16,115.5,115.5,115.5,115.5,50
GMZ18,2018-10-16 09:30,16,115.52,115.52,115.52,115.52,50
GMZ18,2018-10-16 10:30,16,115.53,115.53,115.53,115.53,64
GMZ18,2018-10-16 11:00,16,115.54,115.54,115.54,115.54,15
GMZ18,2018-10-16 11:30,16,115.51,115.51,115.51,115.51,50
GMZ18,2018-10-16 12:30,16,115.49,115.49,115.49,115.49,1
GMZ18,2018-10-16 13:00,16,115.5,115.53,115.5,115.53,123
GMZ18,2018-10-16 14:00,16,115.55,115.55,115.55,115.55,14
GMZ18,2018-10-17 07:00,17,115.57,115.57,115.54,115.55,68
GMZ18,2018-10-17 07:30,17,115.58,115.58,115.58,115.58,50
GMZ18,2018-10-17 08:00,17,115.59,115.61,115.59,115.61,151
GMZ18,2018-10-17 08:30,17,115.59,115.59,115.57,115.58,87
GMZ18,2018-10-17 09:00,17,115.58,115.6,115.58,115.59,195
GMZ18,2018-10-17 09:30,17,115.62,115.62,115.62,115.62,50
GMZ18,2018-10-17 10:30,17,115.58,115.58,115.56,115.56,150
GMZ18,2018-10-17 11:00,17,115.59,115.59,115.56,115.56,60
GMZ18,2018-10-17 11:30,17,115.55,115.55,115.54,115.55,250
GMZ18,2018-10-17 12:00,17,115.54,115.54,115.54,115.54,50
GMZ18,2018-10-17 12:30,17,115.53,115.53,115.53,115.53,101
GMZ18,2018-10-17 13:00,17,115.53,115.53,115.53,115.53,50
GMZ18,2018-10-17 13:30,17,115.52,115.52,115.52,115.52,8
GMZ18,2018-10-17 14:00,17,115.49,115.49,115.49,115.49,25
GMZ18,2018-10-18 06:30,18,115.43,115.43,115.43,115.43,40
GMZ18,2018-10-18 07:00,18,115.43,115.43,115.43,115.43,100
GMZ18,2018-10-18 07:30,18,115.44,115.45,115.44,115.45,31
GMZ18,2018-10-18 08:00,18,115.45,115.45,115.43,115.44,85
GMZ18,2018-10-18 09:00,18,115.44,115.44,115.44,115.44,32
GMZ18,2018-10-18 09:30,18,115.43,115.43,115.43,115.43,96
GMZ18,2018-10-18 10:00,18,115.46,115.49,115.46,115.49,102
GMZ18,2018-10-18 10:30,18,115.49,115.53,115.49,115.51,279
GMZ18,2018-10-18 11:00,18,115.52,115.54,115.47,115.49,394
GMZ18,2018-10-18 11:30,18,115.51,115.51,115.51,115.51,93
GMZ18,2018-10-18 12:00,18,115.53,115.53,115.53,115.53,22
GMZ18,2018-10-18 12:30,18,115.58,115.58,115.58,115.58,22
GMZ18,2018-10-18 13:00,18,115.58,115.58,115.55,115.55,72
GMZ18,2018-10-18 14:30,18,115.52,115.52,115.52,115.52,8
GMZ18,2018-10-19 05:30,19,115.52,115.52,115.52,115.52,1
GMZ18,2018-10-19 07:00,19,115.42,115.44,115.42,115.44,100
GMZ18,2018-10-19 07:30,19,115.51,115.71,115.51,115.71,185
GMZ18,2018-10-19 08:00,19,115.69,115.69,115.69,115.69,2
GMZ18,2018-10-19 08:30,19,115.69,115.69,115.63,115.63,132
GMZ18,2018-10-19 09:00,19,115.61,115.61,115.59,115.6,52
GMZ18,2018-10-19 09:30,19,115.6,115.6,115.6,115.6,56
GMZ18,2018-10-19 10:00,19,115.58,115.58,115.54,115.56,104
GMZ18,2018-10-19 10:30,19,115.56,115.57,115.56,115.56,170
GMZ18,2018-10-19 11:30,19,115.55,115.55,115.55,115.55,60
GMZ18,2018-10-19 12:00,19,115.53,115.53,115.53,115.53,17
GMZ18,2018-10-19 12:30,19,115.53,115.53,115.53,115.53,4
GMZ18,2018-10-19 13:00,19,115.56,115.56,115.56,115.56,8
GMZ18,2018-10-19 13:30,19,115.54,115.54,115.54,115.54,200
GMZ18,2018-10-19 14:00,19,115.54,115.54,115.54,115.54,50
GMZ18,2018-10-22 07:00,22,115.61,115.61,115.61,115.61,4
GMZ18,2018-10-22 07:30,22,115.6,115.6,115.6,115.6,2
GMZ18,2018-10-22 08:00,22,115.62,115.62,115.6,115.6,59
GMZ18,2018-10-22 08:30,22,115.58,115.61,115.58,115.61,109
GMZ18,2018-10-22 09:30,22,115.59,115.59,115.55,115.55,150
GMZ18,2018-10-22 10:00,22,115.55,115.56,115.55,115.56,82
GMZ18,2018-10-22 10:30,22,115.57,115.57,115.57,115.57,2
GMZ18,2018-10-22 11:00,22,115.58,115.58,115.58,115.58,50
GMZ18,2018-10-22 12:00,22,115.57,115.57,115.57,115.57,50
GMZ18,2018-10-22 13:30,22,115.56,115.56,115.56,115.56,50
GMZ18,2018-10-22 14:00,22,115.55,115.56,115.55,115.56,38
GMZ18,2018-10-23 06:00,23,115.71,115.71,115.71,115.71,20
GMZ18,2018-10-23 06:30,23,115.71,115.73,115.71,115.73,29
GMZ18,2018-10-23 07:00,23,115.71,115.72,115.7,115.72,77
GMZ18,2018-10-23 07:30,23,115.74,115.74,115.73,115.73,139
GMZ18,2018-10-23 08:00,23,115.75,115.78,115.74,115.77,202
GMZ18,2018-10-23 08:30,23,115.78,115.79,115.77,115.79,18
GMZ18,2018-10-23 09:00,23,115.8,115.81,115.75,115.75,221
GMZ18,2018-10-23 09:30,23,115.79,115.79,115.76,115.76,67
GMZ18,2018-10-23 10:00,23,115.78,115.78,115.77,115.77,168
GMZ18,2018-10-23 10:30,23,115.76,115.77,115.76,115.77,80
GMZ18,2018-10-23 12:00,23,115.75,115.75,115.73,115.73,175
GMZ18,2018-10-23 12:30,23,115.75,115.75,115.75,115.75,17
GMZ18,2018-10-23 13:00,23,115.75,115.75,115.72,115.72,34
GMZ18,2018-10-23 13:30,23,115.71,115.71,115.7,115.7,61
GMZ18,2018-10-23 14:00,23,115.69,115.7,115.69,115.7,14
GMZ18,2018-10-24 07:00,24,115.71,115.71,115.69,115.69,150
GMZ18,2018-10-24 08:00,24,115.7,115.7,115.7,115.7,25
GMZ18,2018-10-24 08:30,24,115.7,115.7,115.68,115.69,125
GMZ18,2018-10-24 09:00,24,115.65,115.65,115.55,115.55,97
GMZ18,2018-10-24 09:30,24,115.58,115.63,115.58,115.63,76
GMZ18,2018-10-24 10:00,24,115.64,115.64,115.64,115.64,51
GMZ18,2018-10-24 10:30,24,115.66,115.67,115.51,115.51,433
GMZ18,2018-10-24 11:00,24,115.48,115.53,115.48,115.53,276
GMZ18,2018-10-24 11:30,24,115.56,115.56,115.54,115.54,150
GMZ18,2018-10-24 12:00,24,115.53,115.56,115.53,115.56,77
GMZ18,2018-10-24 12:30,24,115.56,115.56,115.54,115.54,100
GMZ18,2018-10-24 13:30,24,115.51,115.55,115.51,115.55,63
GMZ18,2018-10-24 14:30,24,115.62,115.62,115.62,115.62,25
GMZ18,2018-10-25 05:00,25,115.52,115.52,115.52,115.52,25
GMZ18,2018-10-25 06:30,25,115.53,115.53,115.51,115.51,55
GMZ18,2018-10-25 07:00,25,115.51,115.51,115.51,115.51,50
GMZ18,2018-10-25 07:30,25,115.55,115.56,115.54,115.56,107
GMZ18,2018-10-25 08:00,25,115.54,115.62,115.54,115.62,160
GMZ18,2018-10-25 08:30,25,115.65,115.65,115.57,115.57,191
GMZ18,2018-10-25 09:00,25,115.57,115.57,115.57,115.57,2
GMZ18,2018-10-25 09:30,25,115.57,115.57,115.55,115.57,170
GMZ18,2018-10-25 10:00,25,115.57,115.57,115.54,115.54,227
GMZ18,2018-10-25 10:30,25,115.53,115.55,115.53,115.55,296
GMZ18,2018-10-25 11:00,25,115.59,115.59,115.59,115.59,3
GMZ18,2018-10-25 11:30,25,115.55,115.55,115.55,115.55,18
GMZ18,2018-10-25 12:00,25,115.54,115.54,115.53,115.53,2
GMZ18,2018-10-25 13:00,25,115.53,115.53,115.53,115.53,100
GMZ18,2018-10-25 13:30,25,115.54,115.54,115.54,115.54,22
GMZ18,2018-10-25 14:30,25,115.53,115.53,115.53,115.53,50
GMZ18,2018-10-25 15:00,25,115.55,115.55,115.55,115.55,50
GMZ18,2018-10-25 15:30,25,115.55,115.55,115.55,115.55,50
GMZ18,2018-10-26 05:30,26,115.74,115.74,115.74,115.74,33
GMZ18,2018-10-26 06:00,26,115.74,115.74,115.72,115.72,48
GMZ18,2018-10-26 07:00,26,115.76,115.76,115.74,115.74,137
GMZ18,2018-10-26 07:30,26,115.72,115.73,115.69,115.73,208
GMZ18,2018-10-26 09:00,26,115.84,115.84,115.81,115.82,84
GMZ18,2018-10-26 10:00,26,115.88,115.88,115.88,115.88,1
GMZ18,2018-10-26 10:30,26,115.81,115.81,115.81,115.81,3
GMZ18,2018-10-26 11:30,26,115.78,115.78,115.78,115.78,50
GMZ18,2018-10-26 12:00,26,115.79,115.79,115.78,115.78,5
GMZ18,2018-10-26 12:30,26,115.81,115.83,115.81,115.83,4
GMZ18,2018-10-29 07:00,29,115.76,115.76,115.76,115.76,10
GMZ18,2018-10-29 08:00,29,115.8,115.8,115.8,115.8,50
GMZ18,2018-10-29 08:30,29,115.81,115.81,115.79,115.79,99
GMZ18,2018-10-29 09:00,29,115.75,115.77,115.75,115.77,91
GMZ18,2018-10-29 09:30,29,115.78,115.79,115.77,115.77,100
GMZ18,2018-10-29 10:00,29,115.78,115.78,115.78,115.78,101
GMZ18,2018-10-29 11:00,29,115.79,115.81,115.79,115.81,12
GMZ18,2018-10-29 11:30,29,115.79,115.79,115.79,115.79,1
GMZ18,2018-10-29 12:00,29,115.76,115.76,115.76,115.76,10
GMZ18,2018-10-29 13:00,29,115.77,115.81,115.77,115.81,66
GMZ18,2018-10-29 13:30,29,115.79,115.8,115.79,115.8,59
GMZ18,2018-10-29 14:00,29,115.83,115.87,115.83,115.87,41
GMZ18,2018-10-30 06:00,30,115.75,115.75,115.75,115.75,51
GMZ18,2018-10-30 06:30,30,115.73,115.74,115.73,115.74,75
GMZ18,2018-10-30 07:00,30,115.75,115.75,115.75,115.75,25
GMZ18,2018-10-30 07:30,30,115.74,115.74,115.73,115.74,150
GMZ18,2018-10-30 08:00,30,115.74,115.78,115.74,115.76,135
GMZ18,2018-10-30 08:30,30,115.74,115.75,115.71,115.72,184
GMZ18,2018-10-30 09:00,30,115.72,115.76,115.72,115.76,253
GMZ18,2018-10-30 09:30,30,115.77,115.77,115.77,115.77,100
GMZ18,2018-10-30 10:00,30,115.76,115.76,115.76,115.76,66
GMZ18,2018-10-30 10:30,30,115.74,115.74,115.74,115.74,150
GMZ18,2018-10-30 11:00,30,115.73,115.73,115.72,115.72,100
GMZ18,2018-10-30 11:30,30,115.73,115.73,115.73,115.73,50
GMZ18,2018-10-30 13:30,30,115.71,115.71,115.71,115.71,10
GMZ18,2018-10-30 14:00,30,115.69,115.69,115.69,115.69,25
GMZ18,2018-10-30 14:30,30,115.63,115.63,115.63,115.63,25
GMZ18,2018-10-30 15:00,30,115.61,115.61,115.57,115.57,147
GMZ18,2018-10-31 07:00,31,115.51,115.51,115.45,115.45,496
GMZ18,2018-10-31 07:30,31,115.4,115.4,115.38,115.4,150
GMZ18,2018-10-31 08:00,31,115.43,115.45,115.43,115.45,83
GMZ18,2018-10-31 08:30,31,115.45,115.45,115.43,115.43,97
GMZ18,2018-10-31 09:00,31,115.38,115.4,115.38,115.4,132
GMZ18,2018-10-31 09:30,31,115.42,115.43,115.42,115.43,147
GMZ18,2018-10-31 10:00,31,115.43,115.45,115.41,115.41,191
GMZ18,2018-10-31 10:30,31,115.43,115.46,115.43,115.46,142
GMZ18,2018-10-31 11:00,31,115.47,115.47,115.47,115.47,50
GMZ18,2018-11-01 03:00,1,115.3,115.3,115.3,115.3,10
GMZ18,2018-11-01 06:00,1,115.38,115.38,115.38,115.38,5
GMZ18,2018-11-01 06:30,1,115.37,115.38,115.37,115.38,159
GMZ18,2018-11-01 07:00,1,115.33,115.35,115.33,115.34,52
GMZ18,2018-11-01 07:30,1,115.37,115.37,115.34,115.34,75
GMZ18,2018-11-01 08:00,1,115.34,115.34,115.34,115.34,50
GMZ18,2018-11-01 08:30,1,115.38,115.39,115.38,115.39,68
GMZ18,2018-11-01 09:00,1,115.41,115.42,115.41,115.41,198
GMZ18,2018-11-01 09:30,1,115.41,115.41,115.4,115.4,75
GMZ18,2018-11-01 10:00,1,115.45,115.45,115.45,115.45,24
GMZ18,2018-11-01 10:30,1,115.45,115.45,115.45,115.45,25
GMZ18,2018-11-01 12:00,1,115.51,115.51,115.51,115.51,23
GMZ18,2018-11-01 12:30,1,115.53,115.53,115.53,115.53,50
GMZ18,2018-11-01 13:30,1,115.5,115.51,115.49,115.5,182
GMZ18,2018-11-01 14:00,1,115.48,115.5,115.48,115.5,32
GMZ18,2018-11-01 14:30,1,115.51,115.51,115.51,115.51,6
GMZ18,2018-11-01 15:00,1,115.5,115.5,115.5,115.5,1
GMZ18,2018-11-02 07:30,2,115.35,115.46,115.35,115.45,457
GMZ18,2018-11-02 08:00,2,115.45,115.45,115.42,115.42,99
GMZ18,2018-11-02 08:30,2,115.45,115.45,115.41,115.41,425
GMZ18,2018-11-02 09:00,2,115.41,115.43,115.41,115.43,95
GMZ18,2018-11-02 09:30,2,115.46,115.46,115.42,115.42,250
GMZ18,2018-11-02 10:00,2,115.44,115.45,115.44,115.45,116
GMZ18,2018-11-02 10:30,2,115.41,115.41,115.41,115.41,50
GMZ18,2018-11-02 11:00,2,115.37,115.37,115.37,115.37,50
GMZ18,2018-11-02 11:30,2,115.4,115.4,115.4,115.4,5
GMZ18,2018-11-02 13:00,2,115.4,115.4,115.37,115.37,66
GMZ18,2018-11-02 13:30,2,115.38,115.38,115.35,115.35,190
GMZ18,2018-11-05 07:00,5,115.37,115.37,115.37,115.37,50
GMZ18,2018-11-05 07:30,5,115.38,115.38,115.36,115.36,45
GMZ18,2018-11-05 08:00,5,115.37,115.38,115.37,115.38,80
GMZ18,2018-11-05 08:30,5,115.37,115.37,115.36,115.36,52
GMZ18,2018-11-05 10:30,5,115.4,115.4,115.4,115.4,50
GMZ18,2018-11-05 11:30,5,115.4,115.4,115.4,115.4,40
GMZ18,2018-11-05 12:00,5,115.4,115.4,115.39,115.39,75
GMZ18,2018-11-05 13:00,5,115.39,115.39,115.38,115.38,261
GMZ18,2018-11-05 13:30,5,115.38,115.4,115.38,115.4,138
GMZ18,2018-11-06 06:30,6,115.41,115.41,115.41,115.41,1
GMZ18,2018-11-06 07:00,6,115.39,115.39,115.39,115.39,3
GMZ18,2018-11-06 07:30,6,115.41,115.41,115.41,115.41,100
GMZ18,2018-11-06 08:30,6,115.39,115.39,115.39,115.39,50
GMZ18,2018-11-06 10:30,6,115.38,115.38,115.37,115.37,66
GMZ18,2018-11-06 11:00,6,115.38,115.38,115.37,115.37,95
GMZ18,2018-11-06 11:30,6,115.36,115.36,115.36,115.36,4
GMZ18,2018-11-06 12:00,6,115.37,115.37,115.37,115.37,50
GMZ18,2018-11-06 12:30,6,115.35,115.35,115.35,115.35,51
GMZ18,2018-11-06 13:00,6,115.37,115.37,115.37,115.37,101
GMZ18,2018-11-06 13:30,6,115.36,115.36,115.36,115.36,50
GMZ18,2018-11-06 14:30,6,115.34,115.34,115.32,115.32,41
GMZ18,2018-11-07 04:00,7,115.48,115.48,115.48,115.48,1
GMZ18,2018-11-07 04:30,7,115.46,115.46,115.46,115.46,50
GMZ18,2018-11-07 07:00,7,115.33,115.33,115.33,115.33,51
GMZ18,2018-11-07 08:00,7,115.35,115.35,115.35,115.35,51
GMZ18,2018-11-07 08:30,7,115.34,115.34,115.34,115.34,75
GMZ18,2018-11-07 09:00,7,115.36,115.37,115.34,115.37,199
GMZ18,2018-11-07 09:30,7,115.36,115.38,115.36,115.38,221
GMZ18,2018-11-07 10:00,7,115.38,115.38,115.35,115.37,151
GMZ18,2018-11-07 10:30,7,115.38,115.38,115.38,115.38,50
GMZ18,2018-11-07 11:00,7,115.41,115.41,115.41,115.41,50
GMZ18,2018-11-07 12:00,7,115.36,115.36,115.36,115.36,150
GMZ18,2018-11-07 12:30,7,115.37,115.37,115.37,115.37,1
GMZ18,2018-11-07 13:30,7,115.35,115.35,115.35,115.35,132
GMZ18,2018-11-07 14:00,7,115.35,115.35,115.35,115.35,1
GMZ18,2018-11-07 14:30,7,115.35,115.35,115.35,115.35,5
GMZ18,2018-11-08 07:00,8,115.35,115.35,115.35,115.35,66
GMZ18,2018-11-08 07:30,8,115.35,115.35,115.35,115.35,46
GMZ18,2018-11-08 08:30,8,115.36,115.36,115.36,115.36,16
GMZ18,2018-11-08 09:00,8,115.36,115.36,115.35,115.35,134
GMZ18,2018-11-08 09:30,8,115.34,115.34,115.33,115.33,52
GMZ18,2018-11-08 10:00,8,115.34,115.34,115.34,115.34,66
GMZ18,2018-11-08 10:30,8,115.31,115.31,115.31,115.31,50
GMZ18,2018-11-08 11:00,8,115.3,115.3,115.3,115.3,50
GMZ18,2018-11-08 12:30,8,115.28,115.28,115.28,115.28,50
GMZ18,2018-11-08 13:00,8,115.29,115.29,115.27,115.27,150
GMZ18,2018-11-08 13:30,8,115.29,115.33,115.29,115.33,141
GMZ18,2018-11-08 15:00,8,115.26,115.26,115.26,115.26,8
GMZ18,2018-11-09 06:30,9,115.4,115.4,115.39,115.39,60
GMZ18,2018-11-09 07:00,9,115.37,115.37,115.34,115.34,160
GMZ18,2018-11-09 07:30,9,115.33,115.34,115.3,115.3,82
GMZ18,2018-11-09 08:00,9,115.29,115.33,115.29,115.33,51
GMZ18,2018-11-09 08:30,9,115.36,115.37,115.36,115.37,103
GMZ18,2018-11-09 09:00,9,115.4,115.4,115.4,115.4,3
GMZ18,2018-11-09 09:30,9,115.38,115.38,115.38,115.38,50
GMZ18,2018-11-09 10:00,9,115.4,115.4,115.38,115.38,65
GMZ18,2018-11-09 10:30,9,115.42,115.43,115.42,115.43,18
GMZ18,2018-11-13 04:30,13,115.46,115.46,115.46,115.46,1
GMZ18,2018-11-13 06:30,13,115.5,115.5,115.47,115.47,150
GMZ18,2018-11-13 07:00,13,115.46,115.49,115.45,115.49,66
GMZ18,2018-11-13 07:30,13,115.49,115.52,115.49,115.52,52
GMZ18,2018-11-13 08:00,13,115.51,115.52,115.51,115.52,150
GMZ18,2018-11-13 08:30,13,115.52,115.52,115.51,115.51,51
GMZ18,2018-11-13 09:00,13,115.52,115.56,115.52,115.56,100
GMZ18,2018-11-13 09:30,13,115.56,115.57,115.55,115.55,190
GMZ18,2018-11-13 10:00,13,115.51,115.51,115.51,115.51,50
GMZ18,2018-11-13 11:00,13,115.52,115.52,115.52,115.52,50
GMZ18,2018-11-13 11:30,13,115.54,115.55,115.54,115.55,16
GMZ18,2018-11-13 13:00,13,115.58,115.58,115.58,115.58,50
GMZ18,2018-11-13 13:30,13,115.59,115.6,115.59,115.6,103
GMZ18,2018-11-14 04:00,14,115.62,115.62,115.62,115.62,25
GMZ18,2018-11-14 05:00,14,115.63,115.63,115.63,115.63,25
GMZ18,2018-11-14 07:30,14,115.59,115.61,115.57,115.57,250
GMZ18,2018-11-14 08:30,14,115.62,115.62,115.62,115.62,102
GMZ18,2018-11-14 09:00,14,115.59,115.66,115.59,115.65,230
GMZ18,2018-11-14 09:30,14,115.63,115.63,115.62,115.63,187
GMZ18,2018-11-14 10:00,14,115.63,115.69,115.63,115.69,61
GMZ18,2018-11-14 10:30,14,115.69,115.69,115.69,115.69,8
GMZ18,2018-11-14 11:00,14,115.72,115.74,115.72,115.74,93
GMZ18,2018-11-14 11:30,14,115.76,115.78,115.76,115.78,200
GMZ18,2018-11-14 12:00,14,115.77,115.79,115.77,115.79,80
GMZ18,2018-11-14 12:30,14,115.82,115.85,115.82,115.83,179
GMZ18,2018-11-14 13:00,14,115.86,115.86,115.78,115.8,331
GMZ18,2018-11-14 13:30,14,115.79,115.79,115.79,115.79,58
GMZ18,2018-11-14 14:00,14,115.74,115.74,115.74,115.74,12
GMZ18,2018-11-15 07:00,15,115.93,115.93,115.91,115.91,114
GMZ18,2018-11-15 07:30,15,115.92,115.98,115.92,115.95,179
GMZ18,2018-11-15 08:00,15,116,116,115.98,115.98,121
GMZ18,2018-11-15 08:30,15,115.99,115.99,115.98,115.98,155
GMZ18,2018-11-15 09:00,15,115.98,115.98,115.98,115.98,1
GMZ18,2018-11-15 09:30,15,116.01,116.01,115.99,115.99,150
GMZ18,2018-11-15 10:00,15,115.98,115.98,115.96,115.96,113
GMZ18,2018-11-15 10:30,15,115.95,115.96,115.95,115.96,51
GMZ18,2018-11-15 11:00,15,115.96,115.97,115.95,115.96,123
GMZ18,2018-11-15 12:00,15,115.97,115.97,115.93,115.93,4
GMZ18,2018-11-15 12:30,15,115.94,115.94,115.9,115.9,53
GMZ18,2018-11-15 13:00,15,115.89,115.9,115.89,115.9,7
GMZ18,2018-11-15 13:30,15,115.89,115.92,115.89,115.91,164
GMZ18,2018-11-15 14:00,15,115.95,115.95,115.94,115.94,52
GMZ18,2018-11-15 14:30,15,115.95,115.95,115.95,115.95,10
GMZ18,2018-11-16 06:30,16,116.04,116.05,116.04,116.05,63
GMZ18,2018-11-16 07:00,16,116.02,116.02,116.02,116.02,116
GMZ18,2018-11-16 07:30,16,116.05,116.07,116.05,116.07,261
GMZ18,2018-11-16 08:00,16,116.05,116.09,116.05,116.09,300
GMZ18,2018-11-16 08:30,16,116.08,116.08,116.06,116.06,32
GMZ18,2018-11-16 09:30,16,116.03,116.03,116.03,116.03,50
GMZ18,2018-11-16 10:00,16,116.04,116.05,116.04,116.05,116
GMZ18,2018-11-16 10:30,16,116.08,116.08,116.08,116.08,50
GMZ18,2018-11-16 11:00,16,116.07,116.08,116.06,116.08,68
GMZ18,2018-11-16 11:30,16,116.06,116.06,116.03,116.03,71
GMZ18,2018-11-16 12:00,16,116.05,116.05,116.04,116.04,26
GMZ18,2018-11-16 12:30,16,116.05,116.05,116.05,116.05,5
GMZ18,2018-11-16 13:00,16,116.06,116.06,116.06,116.06,5
GMZ18,2018-11-16 13:30,16,116.06,116.06,116.06,116.06,5
GMZ18,2018-11-19 07:00,19,116.05,116.05,116.05,116.05,50
GMZ18,2018-11-19 07:30,19,116.05,116.06,116.05,116.06,56
GMZ18,2018-11-19 08:00,19,116.05,116.05,116.05,116.05,2
GMZ18,2018-11-19 08:30,19,116.08,116.08,116.08,116.08,50
GMZ18,2018-11-19 09:00,19,116.12,116.13,116.11,116.13,164
GMZ18,2018-11-19 09:30,19,116.15,116.15,116.13,116.13,11
GMZ18,2018-11-19 10:00,19,116.13,116.13,116.13,116.13,106
GMZ18,2018-11-19 10:30,19,116.12,116.12,116.12,116.12,6
GMZ18,2018-11-19 11:00,19,116.13,116.15,116.13,116.15,59
GMZ18,2018-11-19 11:30,19,116.16,116.16,116.14,116.14,28
GMZ18,2018-11-19 12:00,19,116.14,116.14,116.14,116.14,6
GMZ18,2018-11-19 12:30,19,116.15,116.15,116.14,116.14,17
GMZ18,2018-11-19 13:00,19,116.15,116.15,116.15,116.15,111
GMZ18,2018-11-19 13:30,19,116.15,116.15,116.14,116.14,58
GMZ18,2018-11-19 15:00,19,116.16,116.16,116.16,116.16,6
GMZ18,2018-11-20 01:00,20,116.13,116.13,116.13,116.13,21
GMZ18,2018-11-20 04:30,20,116.19,116.19,116.19,116.19,25
GMZ18,2018-11-20 06:30,20,116.22,116.22,116.18,116.18,105
GMZ18,2018-11-20 07:00,20,116.19,116.21,116.19,116.21,70
GMZ18,2018-11-20 07:30,20,116.19,116.19,116.18,116.18,115
GMZ18,2018-11-20 08:00,20,116.18,116.19,116.18,116.19,160
GMZ18,2018-11-20 08:30,20,116.17,116.18,116.16,116.18,174
GMZ18,2018-11-20 09:00,20,116.23,116.23,116.2,116.2,150
GMZ18,2018-11-20 09:30,20,116.18,116.18,116.14,116.14,124
GMZ18,2018-11-20 10:00,20,116.15,116.15,116.13,116.13,69
GMZ18,2018-11-20 10:30,20,116.14,116.14,116.14,116.14,50
GMZ18,2018-11-20 11:00,20,116.14,116.14,116.1,116.1,128
GMZ18,2018-11-20 11:30,20,116.12,116.17,116.12,116.16,251
GMZ18,2018-11-20 12:00,20,116.15,116.17,116.15,116.17,125
GMZ18,2018-11-20 12:30,20,116.17,116.17,116.17,116.17,60
GMZ18,2018-11-20 13:30,20,116.2,116.2,116.2,116.2,10
GMZ18,2018-11-20 15:00,20,116.16,116.16,116.14,116.14,32
GMZ18,2018-11-21 01:00,21,116.11,116.11,116.1,116.1,40
GMZ18,2018-11-21 01:30,21,116.09,116.09,116.09,116.09,25
GMZ18,2018-11-21 04:00,21,116.06,116.06,116.06,116.06,25
GMZ18,2018-11-21 04:30,21,116.1,116.1,116.1,116.1,15
GMZ18,2018-11-21 06:30,21,116.08,116.08,116.05,116.06,40
GMZ18,2018-11-21 07:00,21,116.06,116.09,116.06,116.09,30
GMZ18,2018-11-21 07:30,21,116.11,116.13,116.11,116.13,292
GMZ18,2018-11-21 08:00,21,116.13,116.13,116.11,116.11,32
GMZ18,2018-11-21 08:30,21,116.1,116.1,116.1,116.1,155
GMZ18,2018-11-21 09:00,21,116.09,116.09,116.08,116.08,71
GMZ18,2018-11-21 09:30,21,116.09,116.1,116.08,116.08,132
GMZ18,2018-11-21 10:00,21,116.09,116.09,116.07,116.07,145
GMZ18,2018-11-21 10:30,21,116.07,116.07,116.06,116.06,32
GMZ18,2018-11-21 11:00,21,116.07,116.09,116.07,116.09,31
GMZ18,2018-11-21 11:30,21,116.08,116.08,116.08,116.08,20
GMZ18,2018-11-21 12:00,21,116.07,116.07,116.07,116.07,50
GMZ18,2018-11-21 12:30,21,116.08,116.08,116.07,116.07,2
GMZ18,2018-11-21 13:30,21,116.09,116.1,116.09,116.09,12
GMZ18,2018-11-21 15:00,21,116.1,116.1,116.1,116.1,14
GMZ18,2018-11-22 04:30,22,116.07,116.07,116.07,116.07,21
GMZ18,2018-11-22 06:30,22,116.06,116.06,116.06,116.06,51
GMZ18,2018-11-22 07:00,22,116.06,116.06,116.05,116.06,64
GMZ18,2018-11-22 07:30,22,116.06,116.06,116.06,116.06,15
GMZ18,2018-11-22 08:00,22,116.06,116.06,116.06,116.06,50
GMZ18,2018-11-22 08:30,22,116.02,116.02,116.02,116.02,50
GMZ18,2018-11-22 09:00,22,116.02,116.02,116,116.01,151
GMZ18,2018-11-22 12:00,22,116.03,116.03,116.03,116.03,71
GMZ18,2018-11-22 12:30,22,116.03,116.03,116.03,116.03,50
GMZ18,2018-11-22 14:30,22,116.03,116.03,116.03,116.03,15
GMZ18,2018-11-22 15:00,22,116.03,116.03,116.03,116.03,10
GMZ18,2018-11-23 06:30,23,116.07,116.07,116.07,116.07,25
GMZ18,2018-11-23 07:30,23,116.01,116.16,116.01,116.14,249
GMZ18,2018-11-23 08:00,23,116.15,116.15,116.15,116.15,50
GMZ18,2018-11-23 08:30,23,116.14,116.14,116.13,116.13,32
GMZ18,2018-11-23 09:00,23,116.13,116.13,116.13,116.13,50
GMZ18,2018-11-23 10:00,23,116.04,116.04,116.04,116.04,4
GMZ18,2018-11-23 10:30,23,116.05,116.07,116.04,116.04,323
GMZ18,2018-11-23 11:00,23,116.05,116.05,116.05,116.05,102
GMZ18,2018-11-23 11:30,23,116.04,116.04,116.03,116.03,102
GMZ18,2018-11-23 14:00,23,116.09,116.1,116.09,116.1,28
GMZ18,2018-11-26 02:00,26,116.05,116.05,116.05,116.05,17
GMZ18,2018-11-26 08:00,26,116.04,116.06,116.02,116.02,103
GMZ18,2018-11-26 09:00,26,116.02,116.02,116.02,116.02,94
GMZ18,2018-11-26 10:30,26,116.05,116.06,116.05,116.05,60
GMZ18,2018-11-26 11:00,26,116.04,116.04,116.04,116.04,10
GMZ18,2018-11-26 11:30,26,116.03,116.03,116.03,116.03,17
GMZ18,2018-11-26 12:00,26,116.04,116.04,116.04,116.04,117
GMZ18,2018-11-26 12:30,26,116.04,116.04,116.04,116.04,33
GMZ18,2018-11-26 13:00,26,116.03,116.04,116.03,116.04,43
GMZ18,2018-11-26 13:30,26,116.03,116.03,116.02,116.02,49
GMZ18,2018-11-27 08:00,27,116.13,116.13,116.13,116.13,100
GMZ18,2018-11-27 10:00,27,116.14,116.14,116.14,116.14,3
GMZ18,2018-11-27 10:30,27,116.15,116.15,116.14,116.14,54
GMZ18,2018-11-27 11:00,27,116.15,116.15,116.15,116.15,3
GMZ18,2018-11-27 12:00,27,116.16,116.16,116.16,116.16,20
GMZ18,2018-11-27 13:30,27,116.19,116.19,116.17,116.17,51
GMZ18,2018-11-27 14:00,27,116.17,116.17,116.17,116.17,1
GMZ18,2018-11-27 14:30,27,116.17,116.17,116.17,116.17,8