"Open","High","Low","Close","Volume","Date","Emiten"
250,262.5,204.16667175293,229.16667175293,800155800,"2008-05-15","GZCO"
233.33332824707,237.5,220.83332824707,229.16667175293,190186800,"2008-05-16","GZCO"
220.83332824707,220.83332824707,212.5,212.5,56500800,"2008-05-21","GZCO"
208.33332824707,229.16667175293,208.33332824707,220.83332824707,287221800,"2008-05-22","GZCO"
220.83332824707,225,208.33332824707,212.5,82373400,"2008-05-23","GZCO"
212.5,229.16667175293,212.5,225,234186600,"2008-05-26","GZCO"
229.16667175293,250,225,233.33332824707,607266000,"2008-05-27","GZCO"
241.66667175293,241.66667175293,233.33332824707,237.5,80756400,"2008-05-28","GZCO"
237.5,241.66667175293,225,233.33332824707,78669000,"2008-05-29","GZCO"
233.33332824707,237.5,225,233.33332824707,69196800,"2008-05-30","GZCO"
233.33332824707,241.66667175293,229.16667175293,229.16667175293,79017000,"2008-06-02","GZCO"
233.33332824707,237.5,225,233.33332824707,62603400,"2008-06-03","GZCO"
229.16667175293,233.33332824707,225,229.16667175293,51295200,"2008-06-04","GZCO"
237.5,237.5,220.83332824707,237.5,31194000,"2008-06-05","GZCO"
229.16667175293,241.66667175293,229.16667175293,229.16667175293,29882400,"2008-06-06","GZCO"
233.33332824707,237.5,225,233.33332824707,37333800,"2008-06-09","GZCO"
233.33332824707,233.33332824707,225,225,28972200,"2008-06-10","GZCO"
229.16667175293,233.33332824707,225,229.16667175293,17886600,"2008-06-11","GZCO"
233.33332824707,233.33332824707,225,233.33332824707,10167000,"2008-06-12","GZCO"
229.16667175293,241.66667175293,229.16667175293,237.5,88279800,"2008-06-13","GZCO"
229.16667175293,237.5,229.16667175293,229.16667175293,17879400,"2008-06-16","GZCO"
229.16667175293,233.33332824707,229.16667175293,229.16667175293,22693200,"2008-06-17","GZCO"
229.16667175293,237.5,229.16667175293,229.16667175293,8127600,"2008-06-18","GZCO"
229.16667175293,233.33332824707,225,229.16667175293,11351400,"2008-06-19","GZCO"
237.5,241.66667175293,229.16667175293,237.5,95892000,"2008-06-20","GZCO"
237.5,237.5,233.33332824707,237.5,9568200,"2008-06-23","GZCO"
241.66667175293,245.83332824707,233.33332824707,241.66667175293,67712400,"2008-06-24","GZCO"
237.5,241.66667175293,233.33332824707,237.5,7133400,"2008-06-25","GZCO"
237.5,241.66667175293,233.33332824707,237.5,10177800,"2008-06-26","GZCO"
237.5,237.5,229.16667175293,237.5,9952800,"2008-06-27","GZCO"
229.16667175293,237.5,229.16667175293,229.16667175293,2072400,"2008-06-30","GZCO"
233.33332824707,237.5,229.16667175293,233.33332824707,8589000,"2008-07-01","GZCO"
229.16667175293,237.5,225,229.16667175293,50733600,"2008-07-02","GZCO"
220.83332824707,229.16667175293,216.66667175293,220.83332824707,25659000,"2008-07-03","GZCO"
225,225,220.83332824707,225,11079600,"2008-07-04","GZCO"
225,229.16667175293,220.83332824707,225,3106200,"2008-07-07","GZCO"
216.66667175293,225,216.66667175293,216.66667175293,9443400,"2008-07-08","GZCO"
220.83332824707,225,216.66667175293,220.83332824707,10633800,"2008-07-09","GZCO"
216.66667175293,220.83332824707,212.5,216.66667175293,9502800,"2008-07-10","GZCO"
220.83332824707,220.83332824707,212.5,220.83332824707,13186800,"2008-07-11","GZCO"
216.66667175293,220.83332824707,212.5,216.66667175293,5308200,"2008-07-14","GZCO"
212.5,212.5,208.33332824707,212.5,14787000,"2008-07-15","GZCO"
208.33332824707,212.5,204.16667175293,208.33332824707,20988600,"2008-07-16","GZCO"
212.5,212.5,187.5,191.66667175293,74175000,"2008-07-17","GZCO"
187.5,191.66667175293,175,187.5,35378400,"2008-07-18","GZCO"
195.83332824707,195.83332824707,183.33332824707,195.83332824707,12050400,"2008-07-21","GZCO"
191.66667175293,195.83332824707,187.5,191.66667175293,2189400,"2008-07-22","GZCO"
187.5,191.66667175293,183.33332824707,187.5,9592200,"2008-07-23","GZCO"
191.66667175293,191.66667175293,179.16667175293,191.66667175293,20334000,"2008-07-24","GZCO"
195.83332824707,200,187.5,195.83332824707,21923400,"2008-07-25","GZCO"
195.83332824707,195.83332824707,191.66667175293,195.83332824707,5319000,"2008-07-28","GZCO"
187.5,191.66667175293,183.33332824707,187.5,5526000,"2008-07-29","GZCO"
191.66667175293,195.83332824707,187.5,191.66667175293,10617000,"2008-07-31","GZCO"
191.66667175293,191.66667175293,187.5,191.66667175293,3487200,"2008-08-01","GZCO"
187.5,191.66667175293,183.33332824707,187.5,2434200,"2008-08-04","GZCO"
187.5,187.5,170.83332824707,175,18280200,"2008-08-05","GZCO"
166.66667175293,179.16667175293,162.5,166.66667175293,34930800,"2008-08-06","GZCO"
162.5,170.83332824707,158.33332824707,162.5,17121000,"2008-08-07","GZCO"
160,166.66667175293,159.16667175293,160,16396200,"2008-08-08","GZCO"
159.16667175293,160,145.83332824707,145.83332824707,13445400,"2008-08-11","GZCO"
140,146.66667175293,139.16667175293,140,19867800,"2008-08-12","GZCO"
145,146.66667175293,138.33332824707,145,15945000,"2008-08-13","GZCO"
145.83332824707,166.66667175293,145.83332824707,166.66667175293,26274000,"2008-08-14","GZCO"
170.83332824707,170.83332824707,154.16667175293,158.33332824707,14686200,"2008-08-15","GZCO"
158.33332824707,158.33332824707,147.5,147.5,5745000,"2008-08-19","GZCO"
153.33332824707,154.16667175293,149.16667175293,153.33332824707,9073200,"2008-08-20","GZCO"
160,162.5,155,160,16329000,"2008-08-21","GZCO"
162.5,166.66667175293,162.5,162.5,31290000,"2008-08-22","GZCO"
160,162.5,155.83332824707,160,8454000,"2008-08-25","GZCO"
157.5,160,155.83332824707,157.5,4846200,"2008-08-26","GZCO"
158.33332824707,160.83332824707,157.5,158.33332824707,3906600,"2008-08-27","GZCO"
160,160.83332824707,157.5,160,3549000,"2008-08-28","GZCO"
158.33332824707,160,156.66667175293,158.33332824707,956400,"2008-08-29","GZCO"
160.83332824707,163.33332824707,157.5,160.83332824707,12469200,"2008-09-01","GZCO"
155.83332824707,160,154.16667175293,155.83332824707,7532400,"2008-09-02","GZCO"
151.66667175293,155.83332824707,150,151.66667175293,3705600,"2008-09-03","GZCO"
146.66667175293,149.16667175293,143.33332824707,146.66667175293,11864400,"2008-09-04","GZCO"
143.33332824707,144.16667175293,138.33332824707,143.33332824707,4204800,"2008-09-05","GZCO"
145.83332824707,146.66667175293,144.16667175293,145.83332824707,3852600,"2008-09-08","GZCO"
139.16667175293,145,137.5,139.16667175293,16147200,"2008-09-09","GZCO"
133.33332824707,137.5,129.16667175293,133.33332824707,14880000,"2008-09-10","GZCO"
132.5,133.33332824707,129.16667175293,132.5,11748600,"2008-09-11","GZCO"
128.33332824707,134.16667175293,125,128.33332824707,10275000,"2008-09-12","GZCO"
125,125.833335876465,110.833335876465,111.666664123535,12420000,"2008-09-15","GZCO"
100,104.166664123535,90.8333358764648,100,25137600,"2008-09-16","GZCO"
105.833335876465,115.833335876465,101.666664123535,105.833335876465,9168000,"2008-09-17","GZCO"
104.166664123535,112.5,103.333335876465,110.833335876465,19661400,"2008-09-18","GZCO"
115,119.166664123535,112.5,115,11896800,"2008-09-19","GZCO"
115,122.5,115,115,11221200,"2008-09-22","GZCO"
115,118.333335876465,115,115,2983200,"2008-09-23","GZCO"
115,125,112.5,125,7590000,"2008-09-24","GZCO"
116.666664123535,120.833335876465,115.833335876465,116.666664123535,1795800,"2008-09-25","GZCO"
115,116.666664123535,115,115,1842600,"2008-09-26","GZCO"
112.5,112.5,91.6666641235352,91.6666641235352,5293200,"2008-10-06","GZCO"
85.8333358764648,92.5,84.1666641235352,90.8333358764648,5764800,"2008-10-07","GZCO"
83.3333358764648,87.5,79.1666641235352,83.3333358764648,4624800,"2008-10-08","GZCO"
83.3333358764648,83.3333358764648,83.3333358764648,83.3333358764648,0,"2008-10-09","GZCO"
83.3333358764648,83.3333358764648,83.3333358764648,83.3333358764648,0,"2008-10-10","GZCO"
82.5,83.3333358764648,75,82.5,18550800,"2008-10-13","GZCO"
83.3333358764648,90,83.3333358764648,90,17498400,"2008-10-14","GZCO"
83.3333358764648,98.3333358764648,81.6666641235352,98.3333358764648,17473200,"2008-10-15","GZCO"
89.1666641235352,89.1666641235352,89.1666641235352,89.1666641235352,238800,"2008-10-16","GZCO"
80.8333358764648,85,80.8333358764648,80.8333358764648,5800200,"2008-10-17","GZCO"
81.6666641235352,84.1666641235352,73.3333358764648,81.6666641235352,12135000,"2008-10-20","GZCO"
83.3333358764648,84.1666641235352,79.1666641235352,83.3333358764648,4347600,"2008-10-21","GZCO"
76.6666641235352,79.1666641235352,75,76.6666641235352,9634800,"2008-10-22","GZCO"
70.8333358764648,72.5,69.1666641235352,70.8333358764648,4547400,"2008-10-23","GZCO"
64.1666641235352,67.5,64.1666641235352,65,5943000,"2008-10-24","GZCO"
59.1666641235352,61.6666641235352,59.1666641235352,59.1666641235352,2177400,"2008-10-27","GZCO"
54.1666641235352,62.5,53.3333320617676,59.1666641235352,3955200,"2008-10-28","GZCO"
65,65,55.8333320617676,60,1942200,"2008-10-29","GZCO"
61.6666641235352,65.8333358764648,60.8333320617676,65.8333358764648,3332400,"2008-10-30","GZCO"
66.6666641235352,71.6666641235352,65.8333358764648,66.6666641235352,7598400,"2008-10-31","GZCO"
70,80,70,78.3333358764648,6093600,"2008-11-03","GZCO"
78.3333358764648,82.5,73.3333358764648,78.3333358764648,3553200,"2008-11-04","GZCO"
81.6666641235352,84.1666641235352,75,75,4777800,"2008-11-05","GZCO"
70.8333358764648,70.8333358764648,68.3333358764648,70.8333358764648,1650000,"2008-11-06","GZCO"
66.6666641235352,78.3333358764648,66.6666641235352,78.3333358764648,1621200,"2008-11-07","GZCO"
79.1666641235352,79.1666641235352,74.1666641235352,75,2913600,"2008-11-10","GZCO"
72.5,75,71.6666641235352,72.5,309600,"2008-11-11","GZCO"
75,75,70.8333358764648,75,82800,"2008-11-12","GZCO"
69.1666641235352,70,68.3333358764648,69.1666641235352,70200,"2008-11-13","GZCO"
72.5,72.5,70,72.5,12492600,"2008-11-14","GZCO"
67.5,73.3333358764648,67.5,72.5,4038600,"2008-11-17","GZCO"
70.8333358764648,70.8333358764648,66.6666641235352,70.8333358764648,4534800,"2008-11-18","GZCO"
68.3333358764648,70,66.6666641235352,68.3333358764648,1954200,"2008-11-19","GZCO"
65.8333358764648,65.8333358764648,63.3333320617676,65.8333358764648,499200,"2008-11-20","GZCO"
65,65,61.6666641235352,65,2101800,"2008-11-21","GZCO"
63.3333320617676,65,62.5,63.3333320617676,673800,"2008-11-24","GZCO"
68.3333358764648,72.5,65.8333358764648,68.3333358764648,3093000,"2008-11-25","GZCO"
71.6666641235352,71.6666641235352,69.1666641235352,71.6666641235352,4727400,"2008-11-26","GZCO"
70,72.5,68.3333358764648,70,3146400,"2008-11-27","GZCO"
70.8333358764648,71.6666641235352,69.1666641235352,70,1529400,"2008-11-28","GZCO"
70.8333358764648,71.6666641235352,70,70.8333358764648,3153600,"2008-12-01","GZCO"
65,70.8333358764648,65,70.8333358764648,353400,"2008-12-02","GZCO"
70,70,67.5,70,207600,"2008-12-03","GZCO"
69.1666641235352,69.1666641235352,66.6666641235352,69.1666641235352,1992000,"2008-12-04","GZCO"
67.5,67.5,66.6666641235352,67.5,930000,"2008-12-05","GZCO"
67.5,68.3333358764648,66.6666641235352,67.5,1077600,"2008-12-09","GZCO"
70,70.8333358764648,67.5,70,2307600,"2008-12-10","GZCO"
68.3333358764648,71.6666641235352,66.6666641235352,68.3333358764648,2293200,"2008-12-11","GZCO"
65.8333358764648,69.1666641235352,65,65.8333358764648,938400,"2008-12-12","GZCO"
68.3333358764648,69.1666641235352,66.6666641235352,68.3333358764648,153600,"2008-12-15","GZCO"
68.3333358764648,68.3333358764648,66.6666641235352,68.3333358764648,96600,"2008-12-16","GZCO"
67.5,70.8333358764648,66.6666641235352,67.5,2101800,"2008-12-17","GZCO"
67.5,67.5,67.5,67.5,30000,"2008-12-18","GZCO"
66.6666641235352,67.5,64.1666641235352,66.6666641235352,764400,"2008-12-19","GZCO"
65,67.5,61.6666641235352,65,4614000,"2008-12-22","GZCO"
63.3333320617676,64.1666641235352,59.1666641235352,63.3333320617676,10420800,"2008-12-23","GZCO"
63.3333320617676,65,61.6666641235352,63.3333320617676,176400,"2008-12-24","GZCO"
60.8333320617676,70.8333358764648,60.8333320617676,70.8333358764648,1882200,"2008-12-30","GZCO"
70.8333358764648,70.8333358764648,70.8333358764648,70.8333358764648,0,"2008-12-31","GZCO"
70.8333358764648,74.1666641235352,68.3333358764648,70.8333358764648,24851400,"2009-01-05","GZCO"
70.8333358764648,73.3333358764648,64.1666641235352,64.1666641235352,8716800,"2009-01-06","GZCO"
66.6666641235352,70.8333358764648,66.6666641235352,66.6666641235352,3629400,"2009-01-07","GZCO"
67.5,67.5,65,67.5,944400,"2009-01-08","GZCO"
66.6666641235352,70,66.6666641235352,66.6666641235352,1721400,"2009-01-09","GZCO"
66.6666641235352,66.6666641235352,65,66.6666641235352,350400,"2009-01-12","GZCO"
66.6666641235352,66.6666641235352,65,66.6666641235352,812400,"2009-01-13","GZCO"
65,65.8333358764648,64.1666641235352,65,909600,"2009-01-14","GZCO"
63.3333320617676,65,62.5,63.3333320617676,1674000,"2009-01-15","GZCO"
66.6666641235352,66.6666641235352,62.5,66.6666641235352,1035600,"2009-01-16","GZCO"
63.3333320617676,66.6666641235352,63.3333320617676,66.6666641235352,1578600,"2009-01-19","GZCO"
66.6666641235352,66.6666641235352,64.1666641235352,66.6666641235352,444000,"2009-01-20","GZCO"
65.8333358764648,65.8333358764648,64.1666641235352,65.8333358764648,632400,"2009-01-21","GZCO"
65.8333358764648,68.3333358764648,65.8333358764648,65.8333358764648,540600,"2009-01-22","GZCO"
63.3333320617676,64.1666641235352,62.5,63.3333320617676,873000,"2009-01-23","GZCO"
65.8333358764648,66.6666641235352,64.1666641235352,65.8333358764648,467400,"2009-01-27","GZCO"
65.8333358764648,66.6666641235352,65,65.8333358764648,289200,"2009-01-28","GZCO"
65.8333358764648,65.8333358764648,65,65.8333358764648,364800,"2009-01-29","GZCO"
64.1666641235352,65,63.3333320617676,64.1666641235352,795000,"2009-01-30","GZCO"
65,65,63.3333320617676,65,307800,"2009-02-02","GZCO"
62.5,65.8333358764648,62.5,65.8333358764648,1032000,"2009-02-03","GZCO"
65,65.8333358764648,64.1666641235352,65,492000,"2009-02-04","GZCO"
66.6666641235352,66.6666641235352,65,66.6666641235352,741600,"2009-02-05","GZCO"
67.5,69.1666641235352,65.8333358764648,67.5,3049800,"2009-02-06","GZCO"
66.6666641235352,68.3333358764648,65.8333358764648,66.6666641235352,1098600,"2009-02-09","GZCO"
66.6666641235352,68.3333358764648,65.8333358764648,66.6666641235352,1383000,"2009-02-10","GZCO"
67.5,68.3333358764648,65,67.5,1835400,"2009-02-11","GZCO"
67.5,68.3333358764648,66.6666641235352,67.5,528000,"2009-02-12","GZCO"
70.8333358764648,73.3333358764648,67.5,70.8333358764648,10086000,"2009-02-13","GZCO"
73.3333358764648,73.3333358764648,69.1666641235352,73.3333358764648,11825400,"2009-02-16","GZCO"
70.8333358764648,72.5,70,70.8333358764648,1391400,"2009-02-17","GZCO"
70.8333358764648,70.8333358764648,70.8333358764648,70.8333358764648,123000,"2009-02-18","GZCO"
70.8333358764648,70.8333358764648,69.1666641235352,70.8333358764648,1056600,"2009-02-19","GZCO"
70,70,70,70,60000,"2009-02-20","GZCO"
70.8333358764648,72.5,69.1666641235352,70.8333358764648,373200,"2009-02-23","GZCO"
70,70.8333358764648,67.5,70,6000,"2009-02-24","GZCO"
69.1666641235352,70.8333358764648,68.3333358764648,69.1666641235352,229200,"2009-02-25","GZCO"
68.3333358764648,68.3333358764648,66.6666641235352,68.3333358764648,2435400,"2009-02-26","GZCO"
66.6666641235352,68.3333358764648,66.6666641235352,66.6666641235352,120600,"2009-02-27","GZCO"
65.8333358764648,66.6666641235352,65,65.8333358764648,394800,"2009-03-02","GZCO"
65.8333358764648,65.8333358764648,64.1666641235352,65.8333358764648,1551600,"2009-03-03","GZCO"
66.6666641235352,66.6666641235352,65.8333358764648,66.6666641235352,235200,"2009-03-04","GZCO"
68.3333358764648,70,66.6666641235352,68.3333358764648,3451800,"2009-03-05","GZCO"
67.5,67.5,65,67.5,440400,"2009-03-06","GZCO"
69.1666641235352,69.1666641235352,66.6666641235352,69.1666641235352,100200,"2009-03-10","GZCO"
70,70,68.3333358764648,70,2228400,"2009-03-11","GZCO"
67.5,69.1666641235352,66.6666641235352,67.5,1616400,"2009-03-12","GZCO"
67.5,68.3333358764648,66.6666641235352,67.5,4027200,"2009-03-13","GZCO"
66.6666641235352,67.5,65.8333358764648,66.6666641235352,135000,"2009-03-16","GZCO"
66.6666641235352,66.6666641235352,65.8333358764648,66.6666641235352,697200,"2009-03-17","GZCO"
67.5,67.5,66.6666641235352,67.5,106200,"2009-03-18","GZCO"
66.6666641235352,67.5,66.6666641235352,66.6666641235352,843000,"2009-03-19","GZCO"
67.5,68.3333358764648,66.6666641235352,67.5,282600,"2009-03-20","GZCO"
69.1666641235352,71.6666641235352,67.5,69.1666641235352,9677400,"2009-03-23","GZCO"
70.8333358764648,72.5,68.3333358764648,70.8333358764648,13464600,"2009-03-24","GZCO"
68.3333358764648,70.8333358764648,68.3333358764648,68.3333358764648,2937000,"2009-03-25","GZCO"
69.1666641235352,80.8333358764648,69.1666641235352,73.3333358764648,45123000,"2009-03-27","GZCO"
71.6666641235352,77.5,70.8333358764648,71.6666641235352,18534000,"2009-03-30","GZCO"
71.6666641235352,74.1666641235352,70.8333358764648,71.6666641235352,9354000,"2009-03-31","GZCO"
71.6666641235352,74.1666641235352,70.8333358764648,71.6666641235352,7957800,"2009-04-01","GZCO"
70.8333358764648,71.6666641235352,66.6666641235352,70.8333358764648,27951000,"2009-04-02","GZCO"
70.8333358764648,72.5,70.8333358764648,70.8333358764648,14723400,"2009-04-03","GZCO"
73.3333358764648,74.1666641235352,71.6666641235352,73.3333358764648,5849400,"2009-04-06","GZCO"
72.5,72.5,71.6666641235352,72.5,1878000,"2009-04-07","GZCO"
70.8333358764648,72.5,70,70.8333358764648,2631000,"2009-04-08","GZCO"
70.8333358764648,70.8333358764648,70.8333358764648,70.8333358764648,0,"2009-04-09","GZCO"
75.8333358764648,77.5,73.3333358764648,75.8333358764648,17335800,"2009-04-13","GZCO"
77.5,78.3333358764648,75,77.5,10669200,"2009-04-14","GZCO"
77.5,89.1666641235352,77.5,85,32667600,"2009-04-15","GZCO"
88.3333358764648,93.3333358764648,83.3333358764648,83.3333358764648,15099000,"2009-04-16","GZCO"
85,89.1666641235352,84.1666641235352,87.5,9520200,"2009-04-17","GZCO"
94.1666641235352,99.1666641235352,86.6666641235352,94.1666641235352,11621400,"2009-04-20","GZCO"
103.333335876465,107.5,95.8333358764648,96.6666641235352,8040600,"2009-04-22","GZCO"
95.8333358764648,95.8333358764648,85,88.3333358764648,2898000,"2009-04-23","GZCO"
88.3333358764648,98.3333358764648,88.3333358764648,96.6666641235352,7341000,"2009-04-24","GZCO"
93.3333358764648,99.1666641235352,91.6666641235352,93.3333358764648,4305000,"2009-04-27","GZCO"
90.8333358764648,91.6666641235352,88.3333358764648,90.8333358764648,1599000,"2009-04-28","GZCO"
90.8333358764648,96.6666641235352,90.8333358764648,95.8333358764648,6666600,"2009-04-29","GZCO"
104.166664123535,106.666664123535,96.6666641235352,104.166664123535,15487200,"2009-04-30","GZCO"
110,115,103.333335876465,110,9067800,"2009-05-01","GZCO"
119.166664123535,120,111.666664123535,119.166664123535,7580400,"2009-05-04","GZCO"
120,126.666664123535,112.5,120,9597000,"2009-05-05","GZCO"
116.666664123535,128.33332824707,115,128.33332824707,15526200,"2009-05-06","GZCO"
133.33332824707,170.83332824707,133.33332824707,166.66667175293,37860000,"2009-05-07","GZCO"
164.16667175293,175,162.5,164.16667175293,28413600,"2009-05-08","GZCO"
166.66667175293,170.83332824707,165,166.66667175293,19089000,"2009-05-11","GZCO"
166.66667175293,166.66667175293,154.16667175293,166.66667175293,11001600,"2009-05-12","GZCO"
165,170.83332824707,165,165,10483800,"2009-05-13","GZCO"
162.5,166.66667175293,155.83332824707,162.5,11988600,"2009-05-14","GZCO"
162.5,165,133.33332824707,141.66667175293,8744400,"2009-05-15","GZCO"
140,154.16667175293,133.33332824707,154.16667175293,5435400,"2009-05-18","GZCO"
157.5,164.16667175293,153.33332824707,157.5,9214800,"2009-05-19","GZCO"
156.66667175293,162.5,155,156.66667175293,3538200,"2009-05-20","GZCO"
156.66667175293,156.66667175293,156.66667175293,156.66667175293,0,"2009-05-21","GZCO"
155,156.66667175293,146.66667175293,155,1620000,"2009-05-22","GZCO"
156.66667175293,158.33332824707,152.5,156.66667175293,1807800,"2009-05-25","GZCO"
150.83332824707,158.33332824707,149.16667175293,150.83332824707,3771000,"2009-05-26","GZCO"
150,157.5,150,150,661200,"2009-05-27","GZCO"
149.16667175293,152.5,148.33332824707,149.16667175293,843600,"2009-05-28","GZCO"
150,152.5,147.5,150,2160600,"2009-05-29","GZCO"
155.83332824707,160.83332824707,150.83332824707,155.83332824707,6841800,"2009-06-01","GZCO"
152.5,162.5,151.66667175293,152.5,12441000,"2009-06-02","GZCO"
150.83332824707,152.5,150,150.83332824707,2619600,"2009-06-03","GZCO"
151.66667175293,151.66667175293,147.5,151.66667175293,1218000,"2009-06-04","GZCO"
153.33332824707,158.33332824707,150,153.33332824707,4845600,"2009-06-05","GZCO"
153.33332824707,157.5,152.5,153.33332824707,3663000,"2009-06-08","GZCO"
153.33332824707,156.66667175293,151.66667175293,153.33332824707,1146600,"2009-06-09","GZCO"
156.66667175293,157.5,155,156.66667175293,8140800,"2009-06-10","GZCO"
156.66667175293,158.33332824707,155,156.66667175293,2072400,"2009-06-11","GZCO"
154.16667175293,158.33332824707,154.16667175293,154.16667175293,1689000,"2009-06-12","GZCO"
150.83332824707,153.33332824707,150,150.83332824707,3327000,"2009-06-15","GZCO"
146.66667175293,149.16667175293,141.66667175293,146.66667175293,2818800,"2009-06-16","GZCO"
146.66667175293,148.33332824707,143.33332824707,146.66667175293,1176600,"2009-06-17","GZCO"
143.33332824707,147.5,142.5,143.33332824707,1065600,"2009-06-18","GZCO"
144.16667175293,146.66667175293,142.5,144.16667175293,1041000,"2009-06-19","GZCO"
144.16667175293,144.16667175293,140,144.16667175293,472200,"2009-06-22","GZCO"
139.16667175293,139.16667175293,130,139.16667175293,6796800,"2009-06-23","GZCO"
137.5,145,137.5,145,5023800,"2009-06-24","GZCO"
145,162.5,143.33332824707,153.33332824707,24331200,"2009-06-25","GZCO"
156.66667175293,165,154.16667175293,156.66667175293,19849800,"2009-06-26","GZCO"
153.33332824707,155.83332824707,151.66667175293,153.33332824707,1107600,"2009-06-29","GZCO"
160,162.5,150,150.83332824707,1492200,"2009-06-30","GZCO"
153.33332824707,153.33332824707,148.33332824707,153.33332824707,1551000,"2009-07-01","GZCO"
151.66667175293,151.66667175293,149.16667175293,150,1092000,"2009-07-02","GZCO"
149.16667175293,153.33332824707,145.83332824707,149.16667175293,2337000,"2009-07-03","GZCO"
147.5,150,144.16667175293,147.5,396000,"2009-07-06","GZCO"
149.16667175293,150.83332824707,147.5,149.16667175293,772800,"2009-07-07","GZCO"
149.16667175293,149.16667175293,149.16667175293,149.16667175293,0,"2009-07-08","GZCO"
147.5,150,146.66667175293,147.5,1837200,"2009-07-09","GZCO"
145.83332824707,145.83332824707,140.83332824707,143.33332824707,3498600,"2009-07-10","GZCO"
136.66667175293,144.16667175293,133.33332824707,136.66667175293,6499200,"2009-07-13","GZCO"
143.33332824707,145,136.66667175293,143.33332824707,22105800,"2009-07-14","GZCO"
143.33332824707,152.5,142.5,151.66667175293,84059400,"2009-07-15","GZCO"
146.66667175293,157.5,145.83332824707,146.66667175293,60073800,"2009-07-16","GZCO"
145,146.66667175293,141.66667175293,145,11017200,"2009-07-17","GZCO"
145,145,145,145,0,"2009-07-20","GZCO"
149.16667175293,153.33332824707,147.5,149.16667175293,63168000,"2009-07-21","GZCO"
148.33332824707,150,146.66667175293,148.33332824707,27637800,"2009-07-22","GZCO"
153.33332824707,155.83332824707,148.33332824707,153.33332824707,72219600,"2009-07-23","GZCO"
155,170.83332824707,154.16667175293,170.83332824707,153672600,"2009-07-24","GZCO"
166.66667175293,175,166.66667175293,166.66667175293,45772800,"2009-07-27","GZCO"
165,170.83332824707,162.5,165,38702400,"2009-07-28","GZCO"
160,165.83332824707,154.16667175293,160,28817400,"2009-07-29","GZCO"
160,163.33332824707,156.66667175293,160,47497200,"2009-07-30","GZCO"
158.33332824707,162.5,156.66667175293,158.33332824707,31727400,"2009-07-31","GZCO"
160.83332824707,164.16667175293,158.33332824707,160.83332824707,39765600,"2009-08-03","GZCO"
162.5,170.83332824707,160.83332824707,162.5,74917200,"2009-08-04","GZCO"
160,164.16667175293,158.33332824707,160,23049600,"2009-08-05","GZCO"
161.66667175293,162.5,160,161.66667175293,22999200,"2009-08-06","GZCO"
160.83332824707,162.5,160,160.83332824707,11817600,"2009-08-07","GZCO"
161.66667175293,165.83332824707,161.66667175293,161.66667175293,44798400,"2009-08-10","GZCO"
166.66667175293,175,162.5,166.66667175293,121473600,"2009-08-11","GZCO"
166.66667175293,170.83332824707,162.5,163.33332824707,36571800,"2009-08-12","GZCO"
170.83332824707,175,166.66667175293,170.83332824707,57805800,"2009-08-13","GZCO"
166.66667175293,170.83332824707,166.66667175293,166.66667175293,11874600,"2009-08-14","GZCO"
164.16667175293,166.66667175293,161.66667175293,164.16667175293,24188400,"2009-08-18","GZCO"
175,200,165,175,408987000,"2009-08-19","GZCO"
187.5,195.83332824707,183.33332824707,187.5,230610600,"2009-08-20","GZCO"
179.16667175293,187.5,175,179.16667175293,53952000,"2009-08-21","GZCO"
179.16667175293,187.5,175,179.16667175293,31395000,"2009-08-24","GZCO"
179.16667175293,179.16667175293,170.83332824707,179.16667175293,17174400,"2009-08-25","GZCO"
175,179.16667175293,175,175,13945800,"2009-08-26","GZCO"
175,175,166.66667175293,175,13440000,"2009-08-27","GZCO"
175,175,166.66667175293,175,9376800,"2009-08-28","GZCO"
170.83332824707,175,165.83332824707,170.83332824707,36004200,"2009-08-31","GZCO"
170.83332824707,170.83332824707,166.66667175293,170.83332824707,8655600,"2009-09-01","GZCO"
164.16667175293,166.66667175293,160.83332824707,164.16667175293,11904000,"2009-09-02","GZCO"
170.83332824707,170.83332824707,164.16667175293,170.83332824707,8853600,"2009-09-03","GZCO"
170.83332824707,170.83332824707,165.83332824707,170.83332824707,9423000,"2009-09-04","GZCO"
170.83332824707,170.83332824707,165.83332824707,170.83332824707,8026800,"2009-09-07","GZCO"
175,175,165.83332824707,175,23253000,"2009-09-08","GZCO"
175,175,166.66667175293,175,7776600,"2009-09-09","GZCO"
175,175,166.66667175293,175,5377800,"2009-09-10","GZCO"
170.83332824707,175,166.66667175293,170.83332824707,4763400,"2009-09-11","GZCO"
166.66667175293,170.83332824707,164.16667175293,166.66667175293,14194200,"2009-09-14","GZCO"
166.66667175293,170.83332824707,165.83332824707,166.66667175293,6921600,"2009-09-15","GZCO"
170.83332824707,175,166.66667175293,170.83332824707,19524000,"2009-09-16","GZCO"
170.83332824707,170.83332824707,166.66667175293,170.83332824707,6209400,"2009-09-17","GZCO"
170.83332824707,170.83332824707,165.83332824707,170.83332824707,7323000,"2009-09-24","GZCO"
175,175,166.66667175293,175,10470000,"2009-09-25","GZCO"
170.83332824707,175,166.66667175293,170.83332824707,8438400,"2009-09-28","GZCO"
175,175,170.83332824707,175,14928600,"2009-09-29","GZCO"
179.16667175293,183.33332824707,170.83332824707,179.16667175293,62488200,"2009-09-30","GZCO"
175,179.16667175293,170.83332824707,175,10258200,"2009-10-01","GZCO"
175,175,170.83332824707,175,4937400,"2009-10-02","GZCO"
175,175,170.83332824707,175,2296200,"2009-10-05","GZCO"
175,179.16667175293,170.83332824707,175,7671600,"2009-10-06","GZCO"
175,179.16667175293,170.83332824707,175,8274000,"2009-10-07","GZCO"
166.66667175293,170.83332824707,166.66667175293,166.66667175293,3948000,"2009-10-08","GZCO"
166.66667175293,170.83332824707,165.83332824707,166.66667175293,28675200,"2009-10-09","GZCO"
166.66667175293,170.83332824707,165.83332824707,166.66667175293,6255600,"2009-10-12","GZCO"
170.83332824707,170.83332824707,166.66667175293,170.83332824707,3634200,"2009-10-13","GZCO"
175,175,166.66667175293,175,40045800,"2009-10-14","GZCO"
170.83332824707,179.16667175293,166.66667175293,170.83332824707,25558200,"2009-10-15","GZCO"
175,175,170.83332824707,175,6130800,"2009-10-16","GZCO"
175,175,166.66667175293,175,22440000,"2009-10-19","GZCO"
175,175,170.83332824707,175,8299800,"2009-10-20","GZCO"
175,175,166.66667175293,175,18085200,"2009-10-21","GZCO"
170.83332824707,175,166.66667175293,170.83332824707,22514400,"2009-10-22","GZCO"
175,175,170.83332824707,175,14991000,"2009-10-23","GZCO"
179.16667175293,183.33332824707,170.83332824707,179.16667175293,50440200,"2009-10-26","GZCO"
175,179.16667175293,170.83332824707,175,55278600,"2009-10-27","GZCO"
166.66667175293,175,165.83332824707,166.66667175293,28233000,"2009-10-28","GZCO"
170.83332824707,170.83332824707,160.83332824707,170.83332824707,24331200,"2009-10-29","GZCO"
170.83332824707,170.83332824707,166.66667175293,170.83332824707,10141200,"2009-10-30","GZCO"
166.66667175293,166.66667175293,163.33332824707,166.66667175293,18145800,"2009-11-02","GZCO"
165,170.83332824707,163.33332824707,165,16966800,"2009-11-03","GZCO"
170.83332824707,170.83332824707,165,170.83332824707,15076200,"2009-11-04","GZCO"
166.66667175293,166.66667175293,165,166.66667175293,8988600,"2009-11-05","GZCO"
175,179.16667175293,166.66667175293,175,81042000,"2009-11-06","GZCO"
175,183.33332824707,170.83332824707,175,66854400,"2009-11-09","GZCO"
179.16667175293,187.5,175,179.16667175293,43402800,"2009-11-10","GZCO"
179.16667175293,183.33332824707,175,179.16667175293,25501200,"2009-11-11","GZCO"
183.33332824707,208.33332824707,179.16667175293,183.33332824707,27862200,"2009-11-12","GZCO"
183.33332824707,191.66667175293,179.16667175293,183.33332824707,69085200,"2009-11-13","GZCO"
183.33332824707,187.5,179.16667175293,183.33332824707,19710600,"2009-11-16","GZCO"
187.5,187.5,179.16667175293,187.5,23154000,"2009-11-17","GZCO"
187.5,191.66667175293,183.33332824707,187.5,31675200,"2009-11-18","GZCO"
183.33332824707,191.66667175293,179.16667175293,183.33332824707,20700000,"2009-11-19","GZCO"
183.33332824707,187.5,179.16667175293,183.33332824707,12871200,"2009-11-20","GZCO"
183.33332824707,183.33332824707,179.16667175293,183.33332824707,1654200,"2009-11-23","GZCO"
183.33332824707,183.33332824707,179.16667175293,183.33332824707,8656800,"2009-11-24","GZCO"
179.16667175293,187.5,179.16667175293,179.16667175293,10593600,"2009-11-25","GZCO"
170.83332824707,179.16667175293,170.83332824707,170.83332824707,43351200,"2009-11-26","GZCO"
166.66667175293,175,166.66667175293,166.66667175293,22774200,"2009-11-30","GZCO"
170.83332824707,175,166.66667175293,170.83332824707,12007800,"2009-12-01","GZCO"
175,179.16667175293,170.83332824707,170.83332824707,7605000,"2009-12-02","GZCO"
175,175,170.83332824707,175,10704000,"2009-12-03","GZCO"
175,179.16667175293,170.83332824707,179.16667175293,13783200,"2009-12-04","GZCO"
175,175,170.83332824707,175,8767200,"2009-12-07","GZCO"
179.16667175293,179.16667175293,175,175,8326200,"2009-12-08","GZCO"
179.16667175293,179.16667175293,175,179.16667175293,7033800,"2009-12-09","GZCO"
179.16667175293,179.16667175293,175,179.16667175293,828000,"2009-12-10","GZCO"
183.33332824707,183.33332824707,179.16667175293,183.33332824707,6702000,"2009-12-11","GZCO"
179.16667175293,179.16667175293,175,179.16667175293,11116800,"2009-12-14","GZCO"
179.16667175293,179.16667175293,175,179.16667175293,15394800,"2009-12-15","GZCO"
179.16667175293,179.16667175293,175,179.16667175293,13560600,"2009-12-16","GZCO"
183.33332824707,183.33332824707,179.16667175293,183.33332824707,4198200,"2009-12-17","GZCO"
175,183.33332824707,175,175,3537000,"2009-12-21","GZCO"
183.33332824707,183.33332824707,175,183.33332824707,13533600,"2009-12-22","GZCO"
183.33332824707,183.33332824707,179.16667175293,183.33332824707,4270800,"2009-12-23","GZCO"
183.33332824707,187.5,179.16667175293,187.5,5922000,"2009-12-28","GZCO"
191.66667175293,191.66667175293,183.33332824707,191.66667175293,18105600,"2009-12-29","GZCO"
191.66667175293,195.83332824707,187.5,191.66667175293,26143200,"2009-12-30","GZCO"
195.83332824707,195.83332824707,191.66667175293,195.83332824707,9083400,"2010-01-04","GZCO"
195.83332824707,195.83332824707,191.66667175293,195.83332824707,5055600,"2010-01-05","GZCO"
191.66667175293,195.83332824707,187.5,191.66667175293,8602200,"2010-01-06","GZCO"
187.5,204.16667175293,187.5,200,47557200,"2010-01-07","GZCO"
204.16667175293,204.16667175293,200,204.16667175293,16741800,"2010-01-08","GZCO"
204.16667175293,208.33332824707,200,204.16667175293,17006400,"2010-01-11","GZCO"
208.33332824707,208.33332824707,200,208.33332824707,18661200,"2010-01-12","GZCO"
204.16667175293,208.33332824707,200,204.16667175293,14838600,"2010-01-13","GZCO"
204.16667175293,233.33332824707,200,225,93456600,"2010-01-14","GZCO"
229.16667175293,229.16667175293,216.66667175293,216.66667175293,20073600,"2010-01-15","GZCO"
216.66667175293,220.83332824707,212.5,216.66667175293,8438400,"2010-01-18","GZCO"
225,229.16667175293,216.66667175293,225,25747200,"2010-01-19","GZCO"
220.83332824707,229.16667175293,216.66667175293,220.83332824707,26082000,"2010-01-20","GZCO"
220.83332824707,225,216.66667175293,220.83332824707,7084200,"2010-01-21","GZCO"
212.5,216.66667175293,208.33332824707,212.5,13599000,"2010-01-22","GZCO"
216.66667175293,216.66667175293,208.33332824707,216.66667175293,7742400,"2010-01-25","GZCO"
216.66667175293,220.83332824707,204.16667175293,208.33332824707,16529400,"2010-01-26","GZCO"
208.33332824707,212.5,204.16667175293,208.33332824707,7470000,"2010-01-27","GZCO"
212.5,212.5,208.33332824707,212.5,9825600,"2010-01-28","GZCO"
212.5,212.5,204.16667175293,212.5,4938600,"2010-01-29","GZCO"
208.33332824707,212.5,204.16667175293,208.33332824707,10805400,"2010-02-01","GZCO"
208.33332824707,212.5,204.16667175293,208.33332824707,9179400,"2010-02-02","GZCO"
212.5,212.5,208.33332824707,212.5,18366000,"2010-02-03","GZCO"
216.66667175293,220.83332824707,212.5,216.66667175293,13574400,"2010-02-04","GZCO"
204.16667175293,208.33332824707,204.16667175293,204.16667175293,6092400,"2010-02-05","GZCO"
204.16667175293,208.33332824707,195.83332824707,204.16667175293,13215600,"2010-02-08","GZCO"
208.33332824707,208.33332824707,204.16667175293,208.33332824707,13016400,"2010-02-09","GZCO"
204.16667175293,208.33332824707,200,204.16667175293,8576400,"2010-02-10","GZCO"
208.33332824707,208.33332824707,200,208.33332824707,7475400,"2010-02-11","GZCO"
212.5,212.5,208.33332824707,212.5,7935000,"2010-02-12","GZCO"
212.5,212.5,208.33332824707,212.5,1989000,"2010-02-15","GZCO"
212.5,216.66667175293,208.33332824707,212.5,6977400,"2010-02-16","GZCO"
220.83332824707,220.83332824707,212.5,220.83332824707,13482600,"2010-02-17","GZCO"
216.66667175293,216.66667175293,212.5,216.66667175293,6029400,"2010-02-18","GZCO"
212.5,212.5,208.33332824707,212.5,7209000,"2010-02-19","GZCO"
216.66667175293,216.66667175293,212.5,216.66667175293,6312600,"2010-02-22","GZCO"
220.83332824707,220.83332824707,212.5,220.83332824707,12412200,"2010-02-23","GZCO"
241.66667175293,245.83332824707,216.66667175293,241.66667175293,77359800,"2010-02-24","GZCO"
237.5,245.83332824707,233.33332824707,237.5,40897800,"2010-02-25","GZCO"
237.5,237.5,233.33332824707,237.5,15093600,"2010-03-01","GZCO"
245.83332824707,254.16667175293,237.5,245.83332824707,64716600,"2010-03-02","GZCO"
300,300,245.83332824707,300,257521800,"2010-03-03","GZCO"
300,304.166656494141,283.333343505859,300,155626200,"2010-03-04","GZCO"
291.666656494141,304.166656494141,283.333343505859,291.666656494141,20480400,"2010-03-05","GZCO"
287.5,295.833343505859,279.166656494141,287.5,52206000,"2010-03-08","GZCO"
291.666656494141,300,283.333343505859,291.666656494141,29236200,"2010-03-09","GZCO"
295.833343505859,295.833343505859,287.5,295.833343505859,38813400,"2010-03-10","GZCO"
300,304.166656494141,291.666656494141,300,27690000,"2010-03-11","GZCO"
295.833343505859,304.166656494141,291.666656494141,295.833343505859,11760000,"2010-03-12","GZCO"
320.833343505859,325,291.666656494141,320.833343505859,94004400,"2010-03-15","GZCO"
333.333343505859,337.5,316.666656494141,333.333343505859,59577600,"2010-03-17","GZCO"
333.333343505859,337.5,325,333.333343505859,26021400,"2010-03-18","GZCO"
333.333343505859,337.5,325,333.333343505859,23936400,"2010-03-19","GZCO"
320.833343505859,333.333343505859,312.5,320.833343505859,20151000,"2010-03-22","GZCO"
308.333343505859,325,304.166656494141,308.333343505859,29492400,"2010-03-23","GZCO"
312.5,312.5,304.166656494141,312.5,8184600,"2010-03-24","GZCO"
312.5,320.833343505859,304.166656494141,312.5,26309400,"2010-03-25","GZCO"
312.5,316.666656494141,308.333343505859,312.5,14163600,"2010-03-26","GZCO"
312.5,316.666656494141,308.333343505859,312.5,11061000,"2010-03-29","GZCO"
316.666656494141,320.833343505859,308.333343505859,316.666656494141,32178600,"2010-03-30","GZCO"
308.333343505859,320.833343505859,308.333343505859,308.333343505859,8359200,"2010-03-31","GZCO"
316.666656494141,325,308.333343505859,316.666656494141,40947600,"2010-04-01","GZCO"
316.666656494141,329.166656494141,316.666656494141,316.666656494141,33945000,"2010-04-05","GZCO"
312.5,320.833343505859,308.333343505859,312.5,29221800,"2010-04-06","GZCO"
350,354.166656494141,312.5,350,108943200,"2010-04-07","GZCO"
337.5,350,333.333343505859,337.5,54098400,"2010-04-08","GZCO"
345.833343505859,350,337.5,345.833343505859,76744800,"2010-04-09","GZCO"
350,366.666656494141,345.833343505859,350,69702000,"2010-04-12","GZCO"
345.833343505859,350,341.666656494141,345.833343505859,13997400,"2010-04-13","GZCO"
383.333343505859,383.333343505859,345.833343505859,383.333343505859,181027200,"2010-04-14","GZCO"
375,391.666656494141,366.666656494141,375,54123600,"2010-04-15","GZCO"
362.5,370.833343505859,362.5,362.5,13650000,"2010-04-16","GZCO"
345.833343505859,362.5,341.666656494141,345.833343505859,36126600,"2010-04-19","GZCO"
354.166656494141,354.166656494141,341.666656494141,354.166656494141,26756400,"2010-04-20","GZCO"
350,358.333343505859,345.833343505859,350,26137800,"2010-04-21","GZCO"
358.333343505859,358.333343505859,341.666656494141,358.333343505859,13868400,"2010-04-22","GZCO"
362.5,366.666656494141,354.166656494141,362.5,27275400,"2010-04-23","GZCO"
362.5,366.666656494141,358.333343505859,362.5,12444600,"2010-04-26","GZCO"
362.5,375,358.333343505859,362.5,38479800,"2010-04-27","GZCO"
354.166656494141,362.5,350,354.166656494141,26389800,"2010-04-28","GZCO"
354.166656494141,358.333343505859,350,354.166656494141,13485000,"2010-04-29","GZCO"
354.166656494141,362.5,350,354.166656494141,26037600,"2010-04-30","GZCO"
341.666656494141,350,333.333343505859,341.666656494141,22556400,"2010-05-03","GZCO"
325,341.666656494141,320.833343505859,325,26080200,"2010-05-04","GZCO"
300,320.833343505859,291.666656494141,300,74073000,"2010-05-05","GZCO"
304.166656494141,312.5,283.333343505859,304.166656494141,40465800,"2010-05-06","GZCO"
295.833343505859,295.833343505859,279.166656494141,295.833343505859,39418200,"2010-05-07","GZCO"
295.833343505859,325,295.833343505859,320.833343505859,39820200,"2010-05-10","GZCO"
320.833343505859,337.5,316.666656494141,320.833343505859,65196600,"2010-05-11","GZCO"
320.833343505859,325,312.5,320.833343505859,19022400,"2010-05-12","GZCO"
325,325,312.5,325,11734200,"2010-05-14","GZCO"
304.166656494141,316.666656494141,300,304.166656494141,31507200,"2010-05-17","GZCO"
308.333343505859,308.333343505859,295.833343505859,308.333343505859,16480200,"2010-05-18","GZCO"
275,304.166656494141,270.833343505859,275,39858000,"2010-05-19","GZCO"
266.666656494141,283.333343505859,262.5,266.666656494141,25654200,"2010-05-20","GZCO"
258.333343505859,262.5,237.5,258.333343505859,47067000,"2010-05-21","GZCO"
250,266.666656494141,241.66667175293,250,17115000,"2010-05-24","GZCO"
220.83332824707,241.66667175293,216.66667175293,220.83332824707,36899400,"2010-05-25","GZCO"
262.5,262.5,229.16667175293,262.5,28976400,"2010-05-26","GZCO"
275,287.5,241.66667175293,275,39751200,"2010-05-27","GZCO"
279.166656494141,291.666656494141,275,279.166656494141,22569000,"2010-05-31","GZCO"
279.166656494141,291.666656494141,275,279.166656494141,16696800,"2010-06-01","GZCO"
279.166656494141,287.5,275,279.166656494141,4225200,"2010-06-02","GZCO"
283.333343505859,287.5,275,283.333343505859,23764200,"2010-06-03","GZCO"
287.5,287.5,275,287.5,10679400,"2010-06-04","GZCO"
275,279.166656494141,262.5,275,8041200,"2010-06-07","GZCO"
279.166656494141,279.166656494141,266.666656494141,279.166656494141,5266200,"2010-06-08","GZCO"
275,279.166656494141,270.833343505859,275,5361000,"2010-06-09","GZCO"
275,279.166656494141,270.833343505859,275,13476000,"2010-06-10","GZCO"
275,279.166656494141,266.666656494141,275,10271400,"2010-06-11","GZCO"
275,279.166656494141,270.833343505859,275,10221600,"2010-06-14","GZCO"
279.166656494141,287.5,275,279.166656494141,52458600,"2010-06-15","GZCO"
283.333343505859,283.333343505859,279.166656494141,283.333343505859,18537000,"2010-06-16","GZCO"
279.166656494141,279.166656494141,275,279.166656494141,6964200,"2010-06-17","GZCO"
279.166656494141,283.333343505859,275,279.166656494141,5424600,"2010-06-18","GZCO"
287.5,295.833343505859,279.166656494141,287.5,53568600,"2010-06-21","GZCO"
287.5,291.666656494141,283.333343505859,287.5,10646400,"2010-06-22","GZCO"
287.5,287.5,279.166656494141,287.5,8318400,"2010-06-23","GZCO"
279.166656494141,287.5,279.166656494141,279.166656494141,6502200,"2010-06-24","GZCO"
283.333343505859,283.333343505859,279.166656494141,283.333343505859,2883600,"2010-06-25","GZCO"
283.333343505859,287.5,279.166656494141,283.333343505859,5959200,"2010-06-28","GZCO"
270.833343505859,283.333343505859,266.666656494141,270.833343505859,16083600,"2010-06-29","GZCO"
270.833343505859,270.833343505859,258.333343505859,270.833343505859,4675800,"2010-06-30","GZCO"
262.5,266.666656494141,254.16667175293,262.5,9943200,"2010-07-01","GZCO"
262.5,266.666656494141,258.333343505859,262.5,11727600,"2010-07-02","GZCO"
266.666656494141,266.666656494141,254.16667175293,266.666656494141,19398600,"2010-07-05","GZCO"
279.166656494141,279.166656494141,262.5,279.166656494141,21996000,"2010-07-06","GZCO"
266.666656494141,279.166656494141,262.5,266.666656494141,9191400,"2010-07-07","GZCO"
266.666656494141,270.833343505859,262.5,266.666656494141,8727000,"2010-07-08","GZCO"
266.666656494141,266.666656494141,262.5,266.666656494141,4555200,"2010-07-09","GZCO"
266.666656494141,266.666656494141,258.333343505859,266.666656494141,2489400,"2010-07-12","GZCO"
262.5,266.666656494141,254.16667175293,262.5,4681200,"2010-07-13","GZCO"
266.666656494141,270.833343505859,258.333343505859,266.666656494141,9804000,"2010-07-14","GZCO"
283.333343505859,287.5,266.666656494141,283.333343505859,63610200,"2010-07-15","GZCO"
283.333343505859,287.5,275,283.333343505859,24806400,"2010-07-16","GZCO"
283.333343505859,283.333343505859,275,283.333343505859,7828800,"2010-07-19","GZCO"
308.333343505859,308.333343505859,283.333343505859,308.333343505859,143450400,"2010-07-20","GZCO"
304.166656494141,308.333343505859,295.833343505859,304.166656494141,29601600,"2010-07-21","GZCO"
304.166656494141,308.333343505859,295.833343505859,304.166656494141,19646400,"2010-07-22","GZCO"
308.333343505859,316.666656494141,300,308.333343505859,35875800,"2010-07-23","GZCO"
291.666656494141,308.333343505859,287.5,291.666656494141,10060200,"2010-07-26","GZCO"
295.833343505859,295.833343505859,287.5,295.833343505859,15553200,"2010-07-27","GZCO"
283.333343505859,295.833343505859,283.333343505859,283.333343505859,3309000,"2010-07-28","GZCO"
291.666656494141,291.666656494141,283.333343505859,291.666656494141,4785600,"2010-07-29","GZCO"
279.166656494141,291.666656494141,275,279.166656494141,22744800,"2010-07-30","GZCO"
287.5,287.5,275,287.5,9117600,"2010-08-02","GZCO"
283.333343505859,295.833343505859,279.166656494141,283.333343505859,15541200,"2010-08-03","GZCO"
295.833343505859,295.833343505859,283.333343505859,295.833343505859,31277400,"2010-08-04","GZCO"
320.833343505859,325,295.833343505859,320.833343505859,93385200,"2010-08-05","GZCO"
320.833343505859,333.333343505859,316.666656494141,329.166656494141,77850000,"2010-08-06","GZCO"
329.166656494141,341.666656494141,325,329.166656494141,25219800,"2010-08-09","GZCO"
316.666656494141,333.333343505859,312.5,316.666656494141,31308000,"2010-08-10","GZCO"
316.666656494141,333.333343505859,308.333343505859,316.666656494141,8052000,"2010-08-11","GZCO"
320.833343505859,325,308.333343505859,320.833343505859,7859400,"2010-08-12","GZCO"
320.833343505859,320.833343505859,312.5,320.833343505859,9956400,"2010-08-13","GZCO"
312.5,320.833343505859,308.333343505859,312.5,5649600,"2010-08-16","GZCO"
308.333343505859,312.5,304.166656494141,308.333343505859,7873200,"2010-08-18","GZCO"
312.5,316.666656494141,308.333343505859,312.5,30264600,"2010-08-19","GZCO"
308.333343505859,312.5,304.166656494141,308.333343505859,14124600,"2010-08-20","GZCO"
304.166656494141,312.5,300,304.166656494141,5105400,"2010-08-23","GZCO"
304.166656494141,312.5,300,304.166656494141,28136400,"2010-08-24","GZCO"
300,304.166656494141,295.833343505859,300,34321200,"2010-08-25","GZCO"
304.166656494141,308.333343505859,295.833343505859,304.166656494141,15482400,"2010-08-26","GZCO"
308.333343505859,316.666656494141,300,308.333343505859,25476000,"2010-08-27","GZCO"
316.666656494141,320.833343505859,308.333343505859,316.666656494141,18885600,"2010-08-30","GZCO"
300,316.666656494141,295.833343505859,300,11989200,"2010-08-31","GZCO"
304.166656494141,304.166656494141,300,304.166656494141,5968800,"2010-09-01","GZCO"
300,304.166656494141,291.666656494141,300,16034400,"2010-09-02","GZCO"
304.166656494141,312.5,295.833343505859,304.166656494141,12829200,"2010-09-03","GZCO"
312.5,312.5,304.166656494141,312.5,6834000,"2010-09-06","GZCO"
308.333343505859,312.5,304.166656494141,308.333343505859,3088800,"2010-09-07","GZCO"
308.333343505859,312.5,304.166656494141,312.5,19465800,"2010-09-15","GZCO"
295.833343505859,312.5,291.666656494141,295.833343505859,38353800,"2010-09-16","GZCO"
312.5,312.5,295.833343505859,312.5,42038400,"2010-09-17","GZCO"
312.5,316.666656494141,308.333343505859,312.5,26209800,"2010-09-20","GZCO"
312.5,320.833343505859,304.166656494141,312.5,29580000,"2010-09-21","GZCO"
316.666656494141,316.666656494141,308.333343505859,316.666656494141,25915800,"2010-09-22","GZCO"
316.666656494141,320.833343505859,308.333343505859,316.666656494141,30564600,"2010-09-23","GZCO"
320.833343505859,329.166656494141,316.666656494141,320.833343505859,36744000,"2010-09-24","GZCO"
320.833343505859,325,312.5,320.833343505859,11904000,"2010-09-27","GZCO"
312.5,320.833343505859,308.333343505859,312.5,8097000,"2010-09-28","GZCO"
308.333343505859,312.5,304.166656494141,308.333343505859,7434600,"2010-09-29","GZCO"
304.166656494141,308.333343505859,295.833343505859,304.166656494141,16495800,"2010-09-30","GZCO"
312.5,312.5,304.166656494141,312.5,15168000,"2010-10-01","GZCO"
308.333343505859,312.5,300,308.333343505859,11332200,"2010-10-04","GZCO"
308.333343505859,308.333343505859,300,308.333343505859,8614200,"2010-10-05","GZCO"
320.833343505859,325,304.166656494141,320.833343505859,53923200,"2010-10-06","GZCO"
320.833343505859,325,316.666656494141,320.833343505859,19343400,"2010-10-07","GZCO"
320.833343505859,325,316.666656494141,320.833343505859,11106000,"2010-10-08","GZCO"
329.166656494141,329.166656494141,320.833343505859,329.166656494141,30822000,"2010-10-11","GZCO"
333.333343505859,341.666656494141,329.166656494141,333.333343505859,47962200,"2010-10-12","GZCO"
337.5,345.833343505859,333.333343505859,337.5,35059200,"2010-10-13","GZCO"
366.666656494141,366.666656494141,337.5,366.666656494141,90657000,"2010-10-14","GZCO"
375,379.166656494141,358.333343505859,375,46986600,"2010-10-15","GZCO"
358.333343505859,375,354.166656494141,358.333343505859,12256800,"2010-10-18","GZCO"
366.666656494141,370.833343505859,358.333343505859,366.666656494141,18015600,"2010-10-19","GZCO"
358.333343505859,362.5,350,358.333343505859,22941600,"2010-10-20","GZCO"
358.333343505859,366.666656494141,354.166656494141,358.333343505859,10557000,"2010-10-21","GZCO"
358.333343505859,362.5,354.166656494141,358.333343505859,5601000,"2010-10-22","GZCO"
362.5,366.666656494141,358.333343505859,362.5,8676000,"2010-10-25","GZCO"
362.5,362.5,358.333343505859,362.5,10248000,"2010-10-26","GZCO"
354.166656494141,362.5,345.833343505859,354.166656494141,21024600,"2010-10-27","GZCO"
354.166656494141,354.166656494141,350,354.166656494141,7647600,"2010-10-28","GZCO"
358.333343505859,362.5,350,358.333343505859,17572200,"2010-10-29","GZCO"
350,358.333343505859,350,350,6048600,"2010-11-01","GZCO"
354.166656494141,354.166656494141,345.833343505859,354.166656494141,3561000,"2010-11-02","GZCO"
354.166656494141,354.166656494141,350,354.166656494141,6323400,"2010-11-03","GZCO"
354.166656494141,354.166656494141,350,354.166656494141,10863600,"2010-11-04","GZCO"
362.5,362.5,350,362.5,24850800,"2010-11-05","GZCO"
366.666656494141,370.833343505859,362.5,366.666656494141,13449000,"2010-11-08","GZCO"
366.666656494141,366.666656494141,362.5,366.666656494141,11430600,"2010-11-09","GZCO"
366.666656494141,375,362.5,366.666656494141,16425600,"2010-11-10","GZCO"
362.5,366.666656494141,358.333343505859,362.5,3505800,"2010-11-11","GZCO"
354.166656494141,362.5,341.666656494141,354.166656494141,19277400,"2010-11-12","GZCO"
350,354.166656494141,341.666656494141,350,5920800,"2010-11-15","GZCO"
345.833343505859,350,333.333343505859,345.833343505859,9942600,"2010-11-16","GZCO"
341.666656494141,345.833343505859,329.166656494141,341.666656494141,10909800,"2010-11-18","GZCO"
333.333343505859,341.666656494141,325,333.333343505859,37116000,"2010-11-19","GZCO"
337.5,341.666656494141,333.333343505859,337.5,19971600,"2010-11-22","GZCO"
312.5,337.5,312.5,312.5,26425800,"2010-11-23","GZCO"
329.166656494141,329.166656494141,312.5,329.166656494141,14476200,"2010-11-24","GZCO"
333.333343505859,333.333343505859,325,333.333343505859,8163600,"2010-11-25","GZCO"
329.166656494141,333.333343505859,320.833343505859,329.166656494141,2339400,"2010-11-26","GZCO"
325,325,320.833343505859,325,5348400,"2010-11-29","GZCO"
325,329.166656494141,316.666656494141,325,5843400,"2010-11-30","GZCO"
333.333343505859,333.333343505859,320.833343505859,333.333343505859,10805400,"2010-12-01","GZCO"
337.5,341.666656494141,333.333343505859,337.5,10830600,"2010-12-02","GZCO"
345.833343505859,350,337.5,345.833343505859,19993800,"2010-12-03","GZCO"
354.166656494141,358.333343505859,345.833343505859,354.166656494141,25929600,"2010-12-06","GZCO"
354.166656494141,362.5,350,354.166656494141,18919200,"2010-12-08","GZCO"
354.166656494141,362.5,350,354.166656494141,12146400,"2010-12-09","GZCO"
354.166656494141,354.166656494141,345.833343505859,354.166656494141,3172800,"2010-12-10","GZCO"
350,354.166656494141,345.833343505859,350,8227200,"2010-12-13","GZCO"
350,354.166656494141,345.833343505859,350,11821800,"2010-12-14","GZCO"
341.666656494141,350,337.5,341.666656494141,4044600,"2010-12-15","GZCO"
337.5,345.833343505859,333.333343505859,337.5,6445200,"2010-12-16","GZCO"
337.5,337.5,329.166656494141,337.5,7202400,"2010-12-17","GZCO"
333.333343505859,337.5,329.166656494141,333.333343505859,4624200,"2010-12-20","GZCO"
333.333343505859,337.5,325,333.333343505859,9402600,"2010-12-21","GZCO"
329.166656494141,345.833343505859,320.833343505859,329.166656494141,52615800,"2010-12-22","GZCO"
333.333343505859,333.333343505859,329.166656494141,333.333343505859,9556200,"2010-12-23","GZCO"
337.5,337.5,333.333343505859,337.5,11244600,"2010-12-27","GZCO"
350,350,337.5,350,14998200,"2010-12-28","GZCO"
354.166656494141,358.333343505859,350,354.166656494141,17119800,"2010-12-29","GZCO"
358.333343505859,358.333343505859,350,358.333343505859,15318000,"2010-12-30","GZCO"
362.5,362.5,354.166656494141,362.5,55671600,"2011-01-03","GZCO"
366.666656494141,370.833343505859,354.166656494141,366.666656494141,26347200,"2011-01-04","GZCO"
362.5,366.666656494141,358.333343505859,362.5,12691800,"2011-01-05","GZCO"
362.5,362.5,354.166656494141,362.5,7822800,"2011-01-06","GZCO"
358.333343505859,362.5,350,358.333343505859,6243600,"2011-01-07","GZCO"
341.666656494141,354.166656494141,333.333343505859,341.666656494141,19208400,"2011-01-10","GZCO"
337.5,345.833343505859,329.166656494141,337.5,19827000,"2011-01-11","GZCO"
341.666656494141,345.833343505859,337.5,341.666656494141,8857200,"2011-01-12","GZCO"
354.166656494141,354.166656494141,345.833343505859,354.166656494141,42034200,"2011-01-13","GZCO"
350,354.166656494141,341.666656494141,350,17096400,"2011-01-14","GZCO"
345.833343505859,345.833343505859,341.666656494141,345.833343505859,5322600,"2011-01-17","GZCO"
350,350,341.666656494141,350,7718400,"2011-01-18","GZCO"
350,350,345.833343505859,350,5157000,"2011-01-19","GZCO"
337.5,345.833343505859,329.166656494141,337.5,13885200,"2011-01-20","GZCO"
337.5,337.5,320.833343505859,337.5,9460800,"2011-01-21","GZCO"
329.166656494141,337.5,325,329.166656494141,2331000,"2011-01-24","GZCO"
337.5,337.5,333.333343505859,337.5,9351000,"2011-01-25","GZCO"
341.666656494141,341.666656494141,337.5,341.666656494141,7605000,"2011-01-26","GZCO"
345.833343505859,345.833343505859,341.666656494141,345.833343505859,7597200,"2011-01-27","GZCO"
337.5,341.666656494141,333.333343505859,337.5,5912400,"2011-01-28","GZCO"
337.5,337.5,329.166656494141,337.5,1744800,"2011-01-31","GZCO"
341.666656494141,341.666656494141,337.5,341.666656494141,5167200,"2011-02-01","GZCO"
358.333343505859,362.5,341.666656494141,358.333343505859,27274200,"2011-02-02","GZCO"
358.333343505859,362.5,354.166656494141,358.333343505859,1852800,"2011-02-04","GZCO"
354.166656494141,358.333343505859,345.833343505859,354.166656494141,5196600,"2011-02-07","GZCO"
354.166656494141,362.5,350,354.166656494141,4661400,"2011-02-08","GZCO"
350,358.333343505859,350,350,7657800,"2011-02-09","GZCO"
350,354.166656494141,345.833343505859,350,10855800,"2011-02-10","GZCO"
341.666656494141,345.833343505859,337.5,341.666656494141,12311400,"2011-02-11","GZCO"
337.5,341.666656494141,333.333343505859,337.5,6648600,"2011-02-14","GZCO"
337.5,341.666656494141,333.333343505859,337.5,4150200,"2011-02-16","GZCO"
345.833343505859,345.833343505859,337.5,345.833343505859,10595400,"2011-02-17","GZCO"
350,350,341.666656494141,350,11558400,"2011-02-18","GZCO"
345.833343505859,350,337.5,345.833343505859,9172800,"2011-02-21","GZCO"
337.5,341.666656494141,333.333343505859,337.5,4607400,"2011-02-22","GZCO"
333.333343505859,337.5,329.166656494141,333.333343505859,13060800,"2011-02-23","GZCO"
316.666656494141,329.166656494141,304.166656494141,316.666656494141,47816400,"2011-02-24","GZCO"
316.666656494141,316.666656494141,308.333343505859,316.666656494141,11378400,"2011-02-25","GZCO"
312.5,316.666656494141,308.333343505859,312.5,7551000,"2011-02-28","GZCO"
316.666656494141,320.833343505859,308.333343505859,316.666656494141,14835000,"2011-03-01","GZCO"
316.666656494141,316.666656494141,312.5,316.666656494141,4153200,"2011-03-02","GZCO"
316.666656494141,320.833343505859,308.333343505859,316.666656494141,6291000,"2011-03-03","GZCO"
312.5,320.833343505859,308.333343505859,312.5,8616600,"2011-03-04","GZCO"
312.5,312.5,308.333343505859,312.5,2369400,"2011-03-07","GZCO"
320.833343505859,320.833343505859,308.333343505859,320.833343505859,17079000,"2011-03-08","GZCO"
320.833343505859,325,316.666656494141,320.833343505859,16934400,"2011-03-09","GZCO"
316.666656494141,320.833343505859,312.5,316.666656494141,7672800,"2011-03-10","GZCO"
308.333343505859,316.666656494141,300,308.333343505859,16924800,"2011-03-11","GZCO"
304.166656494141,308.333343505859,300,304.166656494141,19643400,"2011-03-14","GZCO"
295.833343505859,304.166656494141,287.5,295.833343505859,18814200,"2011-03-15","GZCO"
304.166656494141,304.166656494141,291.666656494141,304.166656494141,12211200,"2011-03-16","GZCO"
300,300,291.666656494141,300,3014400,"2011-03-17","GZCO"
300,300,295.833343505859,300,6037800,"2011-03-18","GZCO"
300,304.166656494141,295.833343505859,300,7415400,"2011-03-21","GZCO"
295.833343505859,300,291.666656494141,295.833343505859,5011800,"2011-03-22","GZCO"
295.833343505859,300,291.666656494141,295.833343505859,9520200,"2011-03-23","GZCO"
300,300,287.5,300,24462000,"2011-03-24","GZCO"
304.166656494141,304.166656494141,295.833343505859,304.166656494141,12596400,"2011-03-25","GZCO"
308.333343505859,312.5,300,308.333343505859,13131600,"2011-03-28","GZCO"
312.5,312.5,308.333343505859,312.5,9619200,"2011-03-29","GZCO"
320.833343505859,320.833343505859,312.5,320.833343505859,18340200,"2011-03-30","GZCO"
316.666656494141,320.833343505859,312.5,316.666656494141,12745200,"2011-03-31","GZCO"
320.833343505859,320.833343505859,312.5,320.833343505859,7975200,"2011-04-01","GZCO"
320.833343505859,325,312.5,320.833343505859,9637200,"2011-04-04","GZCO"
320.833343505859,320.833343505859,316.666656494141,320.833343505859,2620800,"2011-04-05","GZCO"
320.833343505859,320.833343505859,316.666656494141,320.833343505859,3550200,"2011-04-06","GZCO"
320.833343505859,325,320.833343505859,320.833343505859,9899400,"2011-04-07","GZCO"
320.833343505859,325,316.666656494141,320.833343505859,8998200,"2011-04-08","GZCO"
320.833343505859,325,316.666656494141,320.833343505859,5126400,"2011-04-11","GZCO"
320.833343505859,320.833343505859,312.5,320.833343505859,7545600,"2011-04-12","GZCO"
320.833343505859,320.833343505859,316.666656494141,320.833343505859,2706600,"2011-04-13","GZCO"
320.833343505859,320.833343505859,316.666656494141,320.833343505859,3520200,"2011-04-14","GZCO"
320.833343505859,320.833343505859,316.666656494141,320.833343505859,4143600,"2011-04-15","GZCO"
320.833343505859,325,316.666656494141,320.833343505859,4423200,"2011-04-18","GZCO"
325,325,316.666656494141,325,3234000,"2011-04-19","GZCO"
325,325,320.833343505859,325,4659600,"2011-04-20","GZCO"
325,325,320.833343505859,325,6296400,"2011-04-21","GZCO"
320.833343505859,320.833343505859,316.666656494141,320.833343505859,5784000,"2011-04-25","GZCO"
320.833343505859,320.833343505859,316.666656494141,320.833343505859,946200,"2011-04-26","GZCO"
325,325,316.666656494141,325,2458200,"2011-04-27","GZCO"
320.833343505859,325,316.666656494141,320.833343505859,7118400,"2011-04-28","GZCO"
333.333343505859,337.5,316.666656494141,333.333343505859,20224800,"2011-04-29","GZCO"
337.5,341.666656494141,329.166656494141,337.5,11860800,"2011-05-02","GZCO"
329.166656494141,337.5,329.166656494141,329.166656494141,6347400,"2011-05-03","GZCO"
329.166656494141,333.333343505859,325,329.166656494141,1773000,"2011-05-04","GZCO"
329.166656494141,333.333343505859,325,329.166656494141,7477200,"2011-05-05","GZCO"
320.833343505859,329.166656494141,316.666656494141,320.833343505859,3391200,"2011-05-06","GZCO"
320.833343505859,325,316.666656494141,320.833343505859,5652000,"2011-05-09","GZCO"
325,329.166656494141,320.833343505859,325,7430400,"2011-05-10","GZCO"
325,333.333343505859,320.833343505859,325,8171400,"2011-05-11","GZCO"
320.833343505859,329.166656494141,316.666656494141,320.833343505859,4613400,"2011-05-12","GZCO"
320.833343505859,325,316.666656494141,320.833343505859,2305800,"2011-05-13","GZCO"
320.833343505859,320.833343505859,316.666656494141,320.833343505859,4790400,"2011-05-16","GZCO"
325,329.166656494141,320.833343505859,325,6584400,"2011-05-18","GZCO"
329.166656494141,329.166656494141,325,329.166656494141,3356400,"2011-05-19","GZCO"
329.166656494141,329.166656494141,325,329.166656494141,1048800,"2011-05-20","GZCO"
320.833343505859,329.166656494141,316.666656494141,320.833343505859,9232200,"2011-05-23","GZCO"
320.833343505859,325,320.833343505859,320.833343505859,6016800,"2011-05-24","GZCO"
320.833343505859,320.833343505859,312.5,320.833343505859,13688400,"2011-05-25","GZCO"
333.333343505859,333.333343505859,320.833343505859,333.333343505859,14436600,"2011-05-26","GZCO"
325,333.333343505859,320.833343505859,325,7373400,"2011-05-27","GZCO"
320.833343505859,320.833343505859,316.666656494141,320.833343505859,4430400,"2011-05-30","GZCO"
325,325,312.5,325,21036600,"2011-05-31","GZCO"
316.666656494141,325,312.5,316.666656494141,28100400,"2011-06-01","GZCO"
316.666656494141,316.666656494141,312.5,316.666656494141,4247400,"2011-06-03","GZCO"
320.833343505859,320.833343505859,312.5,320.833343505859,5777400,"2011-06-06","GZCO"
316.666656494141,320.833343505859,312.5,316.666656494141,16266000,"2011-06-07","GZCO"
312.5,316.666656494141,308.333343505859,312.5,15307800,"2011-06-08","GZCO"
316.666656494141,316.666656494141,308.333343505859,316.666656494141,5296200,"2011-06-09","GZCO"
312.5,316.666656494141,308.333343505859,312.5,11387400,"2011-06-10","GZCO"
312.5,312.5,308.333343505859,312.5,10224000,"2011-06-13","GZCO"
316.666656494141,316.666656494141,312.5,316.666656494141,1435200,"2011-06-14","GZCO"
316.666656494141,316.666656494141,312.5,316.666656494141,2138400,"2011-06-15","GZCO"
312.5,312.5,308.333343505859,312.5,1376400,"2011-06-16","GZCO"
312.5,312.5,308.333343505859,312.5,6333600,"2011-06-17","GZCO"
312.5,312.5,308.333343505859,312.5,8137200,"2011-06-20","GZCO"
316.666656494141,316.666656494141,312.5,316.666656494141,6017400,"2011-06-21","GZCO"
316.666656494141,316.666656494141,312.5,316.666656494141,2158800,"2011-06-22","GZCO"
312.5,316.666656494141,312.5,312.5,3119400,"2011-06-23","GZCO"
316.666656494141,316.666656494141,312.5,316.666656494141,2691600,"2011-06-24","GZCO"
312.5,316.666656494141,312.5,312.5,1349400,"2011-06-27","GZCO"
316.666656494141,316.666656494141,312.5,316.666656494141,6226200,"2011-06-28","GZCO"
316.666656494141,316.666656494141,312.5,316.666656494141,11415000,"2011-06-30","GZCO"
312.5,316.666656494141,308.333343505859,312.5,1641600,"2011-07-01","GZCO"
312.5,312.5,312.5,312.5,0,"2011-07-04","GZCO"
312.5,312.5,308.333343505859,312.5,6208200,"2011-07-05","GZCO"
312.5,325,308.333343505859,312.5,31380600,"2011-07-06","GZCO"
312.5,312.5,308.333343505859,312.5,2101200,"2011-07-07","GZCO"
312.5,316.666656494141,308.333343505859,312.5,6935400,"2011-07-08","GZCO"
312.5,312.5,308.333343505859,312.5,4593000,"2011-07-11","GZCO"
308.333343505859,312.5,304.166656494141,308.333343505859,6590400,"2011-07-12","GZCO"
304.166656494141,312.5,304.166656494141,304.166656494141,6471000,"2011-07-13","GZCO"
312.5,312.5,308.333343505859,312.5,3540000,"2011-07-14","GZCO"
308.333343505859,312.5,304.166656494141,308.333343505859,4222200,"2011-07-15","GZCO"
308.333343505859,312.5,304.166656494141,308.333343505859,6814800,"2011-07-18","GZCO"
308.333343505859,308.333343505859,304.166656494141,308.333343505859,958800,"2011-07-19","GZCO"
308.333343505859,308.333343505859,304.166656494141,308.333343505859,1023600,"2011-07-20","GZCO"
312.5,312.5,308.333343505859,312.5,1653600,"2011-07-21","GZCO"
312.5,312.5,308.333343505859,312.5,1048800,"2011-07-22","GZCO"
312.5,312.5,308.333343505859,312.5,973200,"2011-07-25","GZCO"
316.666656494141,316.666656494141,308.333343505859,316.666656494141,14379000,"2011-07-26","GZCO"
316.666656494141,320.833343505859,312.5,316.666656494141,25779000,"2011-07-27","GZCO"
316.666656494141,316.666656494141,308.333343505859,316.666656494141,7630200,"2011-07-28","GZCO"
312.5,316.666656494141,308.333343505859,312.5,2315400,"2011-07-29","GZCO"
312.5,316.666656494141,308.333343505859,312.5,8101800,"2011-08-01","GZCO"
308.333343505859,312.5,308.333343505859,308.333343505859,1331400,"2011-08-02","GZCO"
312.5,312.5,308.333343505859,312.5,13632600,"2011-08-03","GZCO"
304.166656494141,312.5,304.166656494141,304.166656494141,15553800,"2011-08-04","GZCO"
295.833343505859,304.166656494141,287.5,295.833343505859,19245000,"2011-08-05","GZCO"
295.833343505859,295.833343505859,283.333343505859,295.833343505859,6956400,"2011-08-08","GZCO"
291.666656494141,295.833343505859,279.166656494141,291.666656494141,1966200,"2011-08-09","GZCO"
291.666656494141,291.666656494141,287.5,291.666656494141,1452600,"2011-08-10","GZCO"
291.666656494141,291.666656494141,283.333343505859,291.666656494141,2867400,"2011-08-11","GZCO"
291.666656494141,295.833343505859,287.5,291.666656494141,2589000,"2011-08-12","GZCO"
295.833343505859,295.833343505859,287.5,295.833343505859,3040800,"2011-08-15","GZCO"
295.833343505859,300,291.666656494141,295.833343505859,3246600,"2011-08-16","GZCO"
300,300,291.666656494141,300,5712000,"2011-08-18","GZCO"
291.666656494141,295.833343505859,283.333343505859,291.666656494141,1582800,"2011-08-19","GZCO"
291.666656494141,291.666656494141,283.333343505859,291.666656494141,1651200,"2011-08-22","GZCO"
291.666656494141,291.666656494141,287.5,291.666656494141,1599000,"2011-08-23","GZCO"
291.666656494141,295.833343505859,287.5,291.666656494141,250200,"2011-08-24","GZCO"
291.666656494141,291.666656494141,283.333343505859,291.666656494141,255000,"2011-08-25","GZCO"
291.666656494141,291.666656494141,287.5,291.666656494141,237000,"2011-08-26","GZCO"
291.666656494141,295.833343505859,287.5,291.666656494141,3189000,"2011-09-05","GZCO"
279.166656494141,287.5,279.166656494141,279.166656494141,3342600,"2011-09-06","GZCO"
283.333343505859,287.5,283.333343505859,283.333343505859,1451400,"2011-09-07","GZCO"
291.666656494141,291.666656494141,283.333343505859,291.666656494141,1034400,"2011-09-08","GZCO"
295.833343505859,295.833343505859,287.5,295.833343505859,2916000,"2011-09-09","GZCO"
295.833343505859,295.833343505859,291.666656494141,295.833343505859,5712000,"2011-09-12","GZCO"
291.666656494141,295.833343505859,287.5,291.666656494141,1767000,"2011-09-13","GZCO"
295.833343505859,295.833343505859,287.5,295.833343505859,1605000,"2011-09-14","GZCO"
295.833343505859,295.833343505859,287.5,295.833343505859,1605000,"2011-09-15","GZCO"
295.833343505859,295.833343505859,291.666656494141,295.833343505859,2119800,"2011-09-16","GZCO"
291.666656494141,295.833343505859,287.5,291.666656494141,357600,"2011-09-19","GZCO"
295.833343505859,295.833343505859,287.5,295.833343505859,1324800,"2011-09-20","GZCO"
291.666656494141,291.666656494141,287.5,291.666656494141,1632000,"2011-09-21","GZCO"
279.166656494141,283.333343505859,258.333343505859,279.166656494141,2608800,"2011-09-22","GZCO"
275,275,258.333343505859,275,544800,"2011-09-23","GZCO"
258.333343505859,270.833343505859,241.66667175293,258.333343505859,2125800,"2011-09-26","GZCO"
270.833343505859,275,258.333343505859,270.833343505859,7035600,"2011-09-27","GZCO"
262.5,270.833343505859,258.333343505859,262.5,1123800,"2011-09-28","GZCO"
270.833343505859,270.833343505859,250,270.833343505859,177000,"2011-09-29","GZCO"
266.666656494141,266.666656494141,262.5,266.666656494141,1839600,"2011-09-30","GZCO"
258.333343505859,262.5,245.83332824707,258.333343505859,4470600,"2011-10-03","GZCO"
250,250,241.66667175293,250,3708600,"2011-10-04","GZCO"
245.83332824707,250,245.83332824707,245.83332824707,2523600,"2011-10-05","GZCO"
245.83332824707,250,241.66667175293,245.83332824707,4561800,"2011-10-06","GZCO"
245.83332824707,250,237.5,245.83332824707,5875200,"2011-10-07","GZCO"
237.5,250,237.5,237.5,4027200,"2011-10-10","GZCO"
237.5,241.66667175293,233.33332824707,237.5,6596400,"2011-10-11","GZCO"
237.5,237.5,233.33332824707,237.5,7075200,"2011-10-12","GZCO"
241.66667175293,250,237.5,241.66667175293,17659800,"2011-10-13","GZCO"
245.83332824707,250,241.66667175293,245.83332824707,8323800,"2011-10-14","GZCO"
262.5,262.5,245.83332824707,262.5,15244800,"2011-10-17","GZCO"
250,258.333343505859,241.66667175293,250,4336800,"2011-10-18","GZCO"
250,254.16667175293,250,250,6637800,"2011-10-19","GZCO"
245.83332824707,250,241.66667175293,245.83332824707,1162800,"2011-10-20","GZCO"
245.83332824707,250,241.66667175293,245.83332824707,4175400,"2011-10-21","GZCO"
250,254.16667175293,245.83332824707,250,5784600,"2011-10-24","GZCO"
250,250,245.83332824707,250,4494000,"2011-10-25","GZCO"
250,250,241.66667175293,250,1635600,"2011-10-26","GZCO"
258.333343505859,258.333343505859,245.83332824707,258.333343505859,14253000,"2011-10-27","GZCO"
254.16667175293,258.333343505859,250,254.16667175293,2983800,"2011-10-28","GZCO"
254.16667175293,254.16667175293,245.83332824707,254.16667175293,3112200,"2011-10-31","GZCO"
245.83332824707,250,241.66667175293,245.83332824707,3787200,"2011-11-01","GZCO"
250,250,241.66667175293,250,3964200,"2011-11-02","GZCO"
245.83332824707,245.83332824707,241.66667175293,245.83332824707,1414200,"2011-11-03","GZCO"
250,250,245.83332824707,250,2721000,"2011-11-04","GZCO"
245.83332824707,250,245.83332824707,245.83332824707,2140800,"2011-11-07","GZCO"
250,250,245.83332824707,250,1470600,"2011-11-08","GZCO"
258.333343505859,258.333343505859,245.83332824707,258.333343505859,7230600,"2011-11-09","GZCO"
250,250,241.66667175293,250,858600,"2011-11-10","GZCO"
250,250,250,250,336000,"2011-11-11","GZCO"
258.333343505859,258.333343505859,250,258.333343505859,5326800,"2011-11-14","GZCO"
262.5,266.666656494141,250,262.5,10200000,"2011-11-15","GZCO"
254.16667175293,262.5,250,254.16667175293,5139600,"2011-11-16","GZCO"
254.16667175293,258.333343505859,254.16667175293,254.16667175293,385800,"2011-11-17","GZCO"
254.16667175293,254.16667175293,250,254.16667175293,563400,"2011-11-18","GZCO"
250,250,245.83332824707,250,1372200,"2011-11-21","GZCO"
250,250,245.83332824707,250,2046000,"2011-11-22","GZCO"
237.5,245.83332824707,233.33332824707,237.5,8424000,"2011-11-23","GZCO"
225,233.33332824707,220.83332824707,225,5886600,"2011-11-24","GZCO"
220.83332824707,229.16667175293,212.5,220.83332824707,4671600,"2011-11-25","GZCO"
216.66667175293,220.83332824707,216.66667175293,216.66667175293,1924800,"2011-11-28","GZCO"
216.66667175293,225,212.5,216.66667175293,7274400,"2011-11-29","GZCO"
212.5,216.66667175293,208.33332824707,212.5,6117600,"2011-11-30","GZCO"
212.5,212.5,212.5,212.5,0,"2011-12-01","GZCO"
216.66667175293,220.83332824707,212.5,216.66667175293,3440400,"2011-12-02","GZCO"
216.66667175293,225,216.66667175293,216.66667175293,8893800,"2011-12-05","GZCO"
225,225,216.66667175293,225,4911000,"2011-12-06","GZCO"
225,225,220.83332824707,225,633600,"2011-12-07","GZCO"
220.83332824707,225,220.83332824707,220.83332824707,2432400,"2011-12-08","GZCO"
225,225,216.66667175293,225,9060000,"2011-12-09","GZCO"
220.83332824707,225,220.83332824707,220.83332824707,3624000,"2011-12-12","GZCO"
220.83332824707,220.83332824707,216.66667175293,220.83332824707,1322400,"2011-12-13","GZCO"
220.83332824707,225,216.66667175293,220.83332824707,2276400,"2011-12-14","GZCO"
220.83332824707,220.83332824707,216.66667175293,220.83332824707,3832200,"2011-12-15","GZCO"
220.83332824707,220.83332824707,216.66667175293,220.83332824707,3847800,"2011-12-16","GZCO"
220.83332824707,220.83332824707,212.5,220.83332824707,4379400,"2011-12-19","GZCO"
220.83332824707,220.83332824707,216.66667175293,220.83332824707,1147200,"2011-12-20","GZCO"
220.83332824707,225,216.66667175293,220.83332824707,2733000,"2011-12-21","GZCO"
220.83332824707,220.83332824707,216.66667175293,220.83332824707,4739400,"2011-12-22","GZCO"
220.83332824707,220.83332824707,212.5,220.83332824707,4842000,"2011-12-23","GZCO"
220.83332824707,220.83332824707,216.66667175293,220.83332824707,3341400,"2011-12-27","GZCO"
216.66667175293,220.83332824707,212.5,216.66667175293,6540000,"2011-12-28","GZCO"
220.83332824707,220.83332824707,212.5,220.83332824707,2283000,"2011-12-29","GZCO"
220.83332824707,220.83332824707,216.66667175293,220.83332824707,2829600,"2011-12-30","GZCO"
216.66667175293,216.66667175293,216.66667175293,216.66667175293,2193000,"2012-01-02","GZCO"
216.66667175293,220.83332824707,216.66667175293,216.66667175293,2030400,"2012-01-03","GZCO"
220.83332824707,225,216.66667175293,220.83332824707,7083000,"2012-01-04","GZCO"
220.83332824707,220.83332824707,216.66667175293,220.83332824707,1461600,"2012-01-05","GZCO"
220.83332824707,220.83332824707,212.5,220.83332824707,4797600,"2012-01-06","GZCO"
220.83332824707,220.83332824707,216.66667175293,220.83332824707,1396800,"2012-01-09","GZCO"
220.83332824707,220.83332824707,216.66667175293,220.83332824707,1649400,"2012-01-10","GZCO"
220.83332824707,220.83332824707,216.66667175293,220.83332824707,4254000,"2012-01-11","GZCO"
241.66667175293,241.66667175293,220.83332824707,241.66667175293,30206400,"2012-01-12","GZCO"
237.5,245.83332824707,233.33332824707,237.5,3,"2012-01-13","GZCO"
229.16667175293,233.33332824707,225,229.16667175293,4975800,"2012-01-16","GZCO"
237.5,241.66667175293,229.16667175293,237.5,29318400,"2012-01-17","GZCO"
237.5,237.5,229.16667175293,237.5,7981200,"2012-01-18","GZCO"
229.16667175293,237.5,229.16667175293,229.16667175293,2311800,"2012-01-19","GZCO"
229.16667175293,233.33332824707,225,229.16667175293,1574400,"2012-01-20","GZCO"
229.16667175293,237.5,229.16667175293,229.16667175293,4041600,"2012-01-24","GZCO"
229.16667175293,233.33332824707,225,229.16667175293,7918200,"2012-01-25","GZCO"
233.33332824707,233.33332824707,229.16667175293,233.33332824707,5586600,"2012-01-26","GZCO"
237.5,237.5,229.16667175293,237.5,7521600,"2012-01-27","GZCO"
233.33332824707,237.5,229.16667175293,233.33332824707,5898000,"2012-01-30","GZCO"
233.33332824707,237.5,229.16667175293,233.33332824707,8089200,"2012-01-31","GZCO"
233.33332824707,233.33332824707,229.16667175293,233.33332824707,3868800,"2012-02-01","GZCO"
237.5,237.5,233.33332824707,237.5,3565200,"2012-02-02","GZCO"
237.5,241.66667175293,233.33332824707,237.5,2962800,"2012-02-03","GZCO"
233.33332824707,237.5,233.33332824707,233.33332824707,3972600,"2012-02-06","GZCO"
233.33332824707,233.33332824707,229.16667175293,233.33332824707,3198600,"2012-02-07","GZCO"
237.5,237.5,233.33332824707,237.5,2748000,"2012-02-08","GZCO"
254.16667175293,258.333343505859,237.5,254.16667175293,50727600,"2012-02-09","GZCO"
245.83332824707,254.16667175293,245.83332824707,245.83332824707,30497400,"2012-02-10","GZCO"
250,254.16667175293,241.66667175293,250,7985400,"2012-02-13","GZCO"
254.16667175293,254.16667175293,245.83332824707,254.16667175293,11856000,"2012-02-14","GZCO"
254.16667175293,254.16667175293,250,254.16667175293,8514000,"2012-02-15","GZCO"
250,254.16667175293,245.83332824707,250,16421400,"2012-02-16","GZCO"
250,254.16667175293,245.83332824707,250,7690800,"2012-02-17","GZCO"
250,250,241.66667175293,250,3213600,"2012-02-20","GZCO"
250,250,245.83332824707,250,1220400,"2012-02-21","GZCO"
245.83332824707,245.83332824707,241.66667175293,245.83332824707,3651000,"2012-02-22","GZCO"
245.83332824707,245.83332824707,241.66667175293,245.83332824707,6295800,"2012-02-23","GZCO"
237.5,245.83332824707,229.16667175293,237.5,5808000,"2012-02-24","GZCO"
233.33332824707,237.5,233.33332824707,233.33332824707,2174400,"2012-02-27","GZCO"
233.33332824707,237.5,229.16667175293,233.33332824707,4309200,"2012-02-28","GZCO"
233.33332824707,237.5,233.33332824707,233.33332824707,3573600,"2012-02-29","GZCO"
233.33332824707,237.5,233.33332824707,233.33332824707,331200,"2012-03-01","GZCO"
237.5,237.5,233.33332824707,237.5,4722000,"2012-03-02","GZCO"
233.33332824707,241.66667175293,233.33332824707,233.33332824707,1951200,"2012-03-05","GZCO"
229.16667175293,237.5,229.16667175293,229.16667175293,2658600,"2012-03-06","GZCO"
233.33332824707,233.33332824707,229.16667175293,233.33332824707,2628600,"2012-03-07","GZCO"
237.5,241.66667175293,233.33332824707,237.5,5133600,"2012-03-08","GZCO"
233.33332824707,233.33332824707,229.16667175293,233.33332824707,1,"2012-03-09","GZCO"
237.5,245.83332824707,237.5,237.5,5666400,"2012-03-12","GZCO"
241.66667175293,241.66667175293,237.5,241.66667175293,4401600,"2012-03-13","GZCO"
237.5,241.66667175293,237.5,237.5,1268400,"2012-03-14","GZCO"
245.83332824707,245.83332824707,237.5,245.83332824707,9611400,"2012-03-15","GZCO"
258.333343505859,266.666656494141,245.83332824707,258.333343505859,53103600,"2012-03-16","GZCO"
254.16667175293,262.5,254.16667175293,254.16667175293,6842400,"2012-03-19","GZCO"
258.333343505859,262.5,254.16667175293,258.333343505859,16222800,"2012-03-20","GZCO"
262.5,262.5,254.16667175293,262.5,9645000,"2012-03-21","GZCO"
262.5,266.666656494141,258.333343505859,262.5,8521800,"2012-03-22","GZCO"
266.666656494141,266.666656494141,262.5,266.666656494141,9589800,"2012-03-26","GZCO"
287.5,287.5,266.666656494141,287.5,39558600,"2012-03-27","GZCO"
316.666656494141,320.833343505859,279.166656494141,316.666656494141,103576200,"2012-03-28","GZCO"
312.5,316.666656494141,308.333343505859,312.5,23549400,"2012-03-29","GZCO"
308.333343505859,312.5,304.166656494141,308.333343505859,5421000,"2012-03-30","GZCO"
320.833343505859,329.166656494141,308.333343505859,320.833343505859,94360200,"2012-04-02","GZCO"
320.833343505859,320.833343505859,320.833343505859,320.833343505859,0,"2012-04-03","GZCO"
316.666656494141,325,308.333343505859,316.666656494141,13721400,"2012-04-04","GZCO"
300,312.5,291.666656494141,300,24146400,"2012-04-05","GZCO"
304.166656494141,312.5,295.833343505859,304.166656494141,15636000,"2012-04-09","GZCO"
300,308.333343505859,300,300,7369200,"2012-04-10","GZCO"
287.5,300,287.5,287.5,8988000,"2012-04-11","GZCO"
295.833343505859,295.833343505859,287.5,295.833343505859,20127600,"2012-04-12","GZCO"
312.5,316.666656494141,300,312.5,37478400,"2012-04-13","GZCO"
304.166656494141,316.666656494141,300,304.166656494141,6693600,"2012-04-16","GZCO"
300,308.333343505859,295.833343505859,300,6192000,"2012-04-17","GZCO"
300,304.166656494141,291.666656494141,300,4074000,"2012-04-18","GZCO"
304.166656494141,304.166656494141,291.666656494141,304.166656494141,4327800,"2012-04-19","GZCO"
295.833343505859,308.333343505859,295.833343505859,295.833343505859,4889400,"2012-04-20","GZCO"
291.666656494141,304.166656494141,279.166656494141,291.666656494141,18101400,"2012-04-23","GZCO"
279.166656494141,291.666656494141,275,279.166656494141,16476600,"2012-04-24","GZCO"
283.333343505859,287.5,275,283.333343505859,13563600,"2012-04-25","GZCO"
279.166656494141,287.5,279.166656494141,279.166656494141,7267800,"2012-04-26","GZCO"
270.833343505859,283.333343505859,266.666656494141,270.833343505859,5691600,"2012-04-27","GZCO"
266.666656494141,275,266.666656494141,266.666656494141,10266000,"2012-04-30","GZCO"
258.333343505859,266.666656494141,250,258.333343505859,7832400,"2012-05-01","GZCO"
258.333343505859,266.666656494141,250,258.333343505859,3,"2012-05-02","GZCO"
250,254.16667175293,245.83332824707,250,23505600,"2012-05-03","GZCO"
254.16667175293,262.5,245.83332824707,254.16667175293,25808400,"2012-05-04","GZCO"
250,262.5,241.66667175293,250,35820000,"2012-05-07","GZCO"
250,266.666656494141,250,250,13143000,"2012-05-08","GZCO"
254.16667175293,258.333343505859,245.83332824707,254.16667175293,4167600,"2012-05-09","GZCO"
245.83332824707,254.16667175293,241.66667175293,245.83332824707,8603400,"2012-05-10","GZCO"
237.5,245.83332824707,237.5,237.5,6738600,"2012-05-11","GZCO"
225,237.5,220.83332824707,225,16709400,"2012-05-14","GZCO"
225,229.16667175293,212.5,225,7074600,"2012-05-15","GZCO"
225,229.16667175293,216.66667175293,225,10066800,"2012-05-16","GZCO"
233.33332824707,233.33332824707,216.66667175293,233.33332824707,5536200,"2012-05-21","GZCO"
233.33332824707,237.5,229.16667175293,233.33332824707,8995800,"2012-05-22","GZCO"
233.33332824707,237.5,229.16667175293,233.33332824707,2385000,"2012-05-23","GZCO"
229.16667175293,233.33332824707,225,229.16667175293,4146000,"2012-05-24","GZCO"
225,225,216.66667175293,225,3983400,"2012-05-25","GZCO"
225,233.33332824707,216.66667175293,225,4058400,"2012-05-28","GZCO"
225,225,216.66667175293,225,4355400,"2012-05-29","GZCO"
220.83332824707,225,216.66667175293,220.83332824707,4347000,"2012-05-30","GZCO"
204.16667175293,220.83332824707,200,204.16667175293,25923000,"2012-05-31","GZCO"
200,216.66667175293,200,200,19539000,"2012-06-01","GZCO"
195.83332824707,195.83332824707,191.66667175293,195.83332824707,6619800,"2012-06-04","GZCO"
208.33332824707,212.5,195.83332824707,208.33332824707,6719400,"2012-06-05","GZCO"
212.5,216.66667175293,208.33332824707,212.5,3710400,"2012-06-06","GZCO"
216.66667175293,220.83332824707,208.33332824707,216.66667175293,9724800,"2012-06-07","GZCO"
208.33332824707,212.5,204.16667175293,208.33332824707,5061000,"2012-06-08","GZCO"
220.83332824707,220.83332824707,208.33332824707,220.83332824707,2475600,"2012-06-11","GZCO"
216.66667175293,216.66667175293,212.5,216.66667175293,2286600,"2012-06-12","GZCO"
216.66667175293,216.66667175293,212.5,216.66667175293,6420000,"2012-06-13","GZCO"
212.5,212.5,208.33332824707,212.5,2663400,"2012-06-14","GZCO"
208.33332824707,212.5,204.16667175293,208.33332824707,9333000,"2012-06-15","GZCO"
220.83332824707,220.83332824707,208.33332824707,220.83332824707,15337800,"2012-06-18","GZCO"
233.33332824707,237.5,216.66667175293,233.33332824707,16770600,"2012-06-19","GZCO"
229.16667175293,237.5,225,229.16667175293,17425200,"2012-06-20","GZCO"
225,233.33332824707,225,225,5047800,"2012-06-21","GZCO"
233.33332824707,233.33332824707,225,233.33332824707,1827600,"2012-06-22","GZCO"
233.33332824707,233.33332824707,220.83332824707,225,7534200,"2012-06-25","GZCO"
225,220.83332824707,216.66667175293,220.83332824707,6353400,"2012-06-26","GZCO"
220.83332824707,245.83332824707,220.83332824707,241.66667175293,27633600,"2012-06-27","GZCO"
241.66667175293,250,233.33332824707,237.5,15687000,"2012-06-28","GZCO"
237.5,241.66667175293,229.16667175293,237.5,9118200,"2012-06-29","GZCO"
245.83332824707,245.83332824707,233.33332824707,245.83332824707,5868000,"2012-07-02","GZCO"
254.16667175293,258.333343505859,241.66667175293,254.16667175293,15984600,"2012-07-03","GZCO"
258.333343505859,258.333343505859,250,258.333343505859,9805200,"2012-07-04","GZCO"
254.16667175293,258.333343505859,250,254.16667175293,1212600,"2012-07-05","GZCO"
254.16667175293,254.16667175293,245.83332824707,254.16667175293,8148600,"2012-07-06","GZCO"
270,290,260,270,9728000,"2012-07-09","GZCO"
270,275,265,270,2842000,"2012-07-10","GZCO"
285,285,265,285,9346000,"2012-07-11","GZCO"
280,285,275,280,2368000,"2012-07-12","GZCO"
285,285,275,285,6636000,"2012-07-13","GZCO"
295,300,280,295,13513000,"2012-07-16","GZCO"
295,295,285,295,6134000,"2012-07-17","GZCO"
280,290,275,280,5948000,"2012-07-18","GZCO"
275,280,265,275,5352000,"2012-07-19","GZCO"
280,280,275,280,1478000,"2012-07-20","GZCO"
265,275,265,265,2423000,"2012-07-23","GZCO"
280,280,260,280,2487000,"2012-07-24","GZCO"
270,280,265,270,1631000,"2012-07-25","GZCO"
255,270,255,255,7844500,"2012-07-26","GZCO"
260,265,250,260,7079000,"2012-07-27","GZCO"
260,260,255,260,1006000,"2012-07-30","GZCO"
245,260,235,245,8823500,"2012-07-31","GZCO"
245,250,235,245,3001000,"2012-08-01","GZCO"
245,245,235,245,1990500,"2012-08-02","GZCO"
235,240,230,235,3281000,"2012-08-03","GZCO"
240,245,235,240,4225000,"2012-08-06","GZCO"
240,245,240,240,5913000,"2012-08-07","GZCO"
240,245,235,240,5246500,"2012-08-08","GZCO"
235,240,230,235,1331000,"2012-08-09","GZCO"
230,235,225,230,4146500,"2012-08-10","GZCO"
225,235,215,225,4322500,"2012-08-13","GZCO"
220,225,215,220,4504000,"2012-08-14","GZCO"
225,230,215,225,7101500,"2012-08-15","GZCO"
225,225,215,225,5059000,"2012-08-16","GZCO"
230,230,225,230,1382500,"2012-08-23","GZCO"
230,230,220,230,730500,"2012-08-24","GZCO"
235,235,225,235,4080500,"2012-08-27","GZCO"
230,235,225,230,2363000,"2012-08-28","GZCO"
225,230,225,225,2647000,"2012-08-29","GZCO"
220,225,215,220,2284500,"2012-08-30","GZCO"
225,225,215,225,4511000,"2012-08-31","GZCO"
220,220,215,220,492000,"2012-09-03","GZCO"
215,225,215,215,5292000,"2012-09-04","GZCO"
215,215,210,215,611500,"2012-09-05","GZCO"
215,215,205,215,2134500,"2012-09-06","GZCO"
205,210,200,205,7552500,"2012-09-07","GZCO"
205,205,200,205,1968500,"2012-09-10","GZCO"
205,205,199,205,5424000,"2012-09-11","GZCO"
205,205,199,205,4636500,"2012-09-12","GZCO"
210,220,205,210,10665000,"2012-09-13","GZCO"
220,225,210,220,11132500,"2012-09-14","GZCO"
220,225,215,220,4762500,"2012-09-17","GZCO"
210,215,205,210,2908000,"2012-09-18","GZCO"
215,220,210,215,6775500,"2012-09-19","GZCO"
210,215,205,210,5119500,"2012-09-20","GZCO"
210,210,205,210,5392000,"2012-09-21","GZCO"
205,210,200,205,1739000,"2012-09-24","GZCO"
215,215,200,215,6274000,"2012-09-25","GZCO"
210,210,205,210,1410000,"2012-09-26","GZCO"
215,215,205,215,6982000,"2012-09-27","GZCO"
215,215,210,215,4514000,"2012-09-28","GZCO"
210,215,205,210,4183000,"2012-10-01","GZCO"
210,210,205,210,1572500,"2012-10-02","GZCO"
210,210,200,210,4164500,"2012-10-03","GZCO"
210,210,205,210,2424000,"2012-10-04","GZCO"
210,210,200,210,2420500,"2012-10-05","GZCO"
210,210,205,210,1846000,"2012-10-08","GZCO"
210,210,205,210,4918500,"2012-10-09","GZCO"
210,210,200,210,1177000,"2012-10-10","GZCO"
205,210,205,205,4993500,"2012-10-11","GZCO"
210,210,205,210,5032500,"2012-10-12","GZCO"
215,215,205,215,7325500,"2012-10-15","GZCO"
210,215,210,210,4686000,"2012-10-16","GZCO"
215,220,210,215,5577000,"2012-10-17","GZCO"
215,220,210,215,5050500,"2012-10-18","GZCO"
215,215,210,215,558500,"2012-10-19","GZCO"
215,215,210,215,4902500,"2012-10-22","GZCO"
220,220,210,220,8018000,"2012-10-23","GZCO"
215,215,210,215,635000,"2012-10-24","GZCO"
215,215,210,215,5892000,"2012-10-25","GZCO"
215,220,210,215,4952500,"2012-10-29","GZCO"
215,215,210,215,6090500,"2012-10-30","GZCO"
215,215,210,215,4347000,"2012-10-31","GZCO"
215,215,210,215,474000,"2012-11-01","GZCO"
215,215,210,215,6948500,"2012-11-02","GZCO"
215,215,210,215,7076500,"2012-11-05","GZCO"
215,215,210,215,3564500,"2012-11-06","GZCO"
210,215,205,210,2473500,"2012-11-07","GZCO"
210,210,200,210,3461000,"2012-11-08","GZCO"
210,210,200,210,21000,"2012-11-09","GZCO"
210,210,205,210,4378500,"2012-11-12","GZCO"
210,210,205,210,4545000,"2012-11-13","GZCO"
205,210,200,205,4833000,"2012-11-14","GZCO"
200,205,199,200,3776000,"2012-11-19","GZCO"
199,205,197,199,3410500,"2012-11-20","GZCO"
198,199,197,198,2025000,"2012-11-21","GZCO"
198,200,197,198,1183000,"2012-11-22","GZCO"
199,199,196,199,759500,"2012-11-23","GZCO"
198,200,197,198,876500,"2012-11-26","GZCO"
197,198,196,197,1161500,"2012-11-27","GZCO"
192,196,192,192,2091000,"2012-11-28","GZCO"
193,193,188,193,1084000,"2012-11-29","GZCO"
195,195,190,195,2641500,"2012-11-30","GZCO"
198,198,191,198,1784000,"2012-12-03","GZCO"
194,198,192,194,841000,"2012-12-04","GZCO"
195,200,193,195,2954500,"2012-12-05","GZCO"
197,197,193,197,674000,"2012-12-06","GZCO"
198,199,196,198,5894500,"2012-12-07","GZCO"
199,200,194,199,2526500,"2012-12-10","GZCO"
196,197,193,196,6308500,"2012-12-11","GZCO"
197,200,196,197,5800000,"2012-12-12","GZCO"
196,198,194,196,4667500,"2012-12-13","GZCO"
194,197,194,194,3092500,"2012-12-14","GZCO"
191,194,190,191,5176500,"2012-12-17","GZCO"
194,194,189,194,363000,"2012-12-18","GZCO"
195,195,191,195,3561500,"2012-12-19","GZCO"
194,195,192,194,149500,"2012-12-20","GZCO"
193,193,191,193,17000,"2012-12-21","GZCO"
190,193,190,190,3,"2012-12-26","GZCO"
199,199,190,199,3310000,"2012-12-27","GZCO"
200,205,193,200,10601500,"2012-12-28","GZCO"
205,205,200,205,3508500,"2013-01-02","GZCO"
200,205,199,200,2867000,"2013-01-03","GZCO"
205,205,198,205,3,"2013-01-04","GZCO"
200,205,199,200,4172000,"2013-01-07","GZCO"
199,200,199,199,2605000,"2013-01-08","GZCO"
199,199,197,199,1791500,"2013-01-09","GZCO"
196,199,196,196,3185000,"2013-01-10","GZCO"
196,196,195,196,2920500,"2013-01-11","GZCO"
194,195,194,194,4163500,"2013-01-14","GZCO"
194,194,194,194,653500,"2013-01-15","GZCO"
195,196,194,195,1956000,"2013-01-16","GZCO"
194,195,194,194,224500,"2013-01-17","GZCO"
192,195,192,192,3097500,"2013-01-18","GZCO"
193,193,192,193,320500,"2013-01-21","GZCO"
193,193,193,193,0,"2013-01-22","GZCO"
194,195,193,194,417500,"2013-01-23","GZCO"
195,195,193,195,4140500,"2013-01-25","GZCO"
192,195,192,192,1280500,"2013-01-28","GZCO"
193,194,192,193,168500,"2013-01-29","GZCO"
195,195,192,195,3773000,"2013-01-30","GZCO"
191,195,191,191,4064500,"2013-01-31","GZCO"
195,196,191,195,3125000,"2013-02-01","GZCO"
191,195,191,191,1587500,"2013-02-04","GZCO"
193,195,191,193,6799500,"2013-02-05","GZCO"
193,194,192,193,474000,"2013-02-06","GZCO"
191,194,191,191,1504000,"2013-02-07","GZCO"
194,194,191,194,1622000,"2013-02-08","GZCO"
192,194,190,192,3720000,"2013-02-11","GZCO"
192,195,190,192,4486000,"2013-02-12","GZCO"
192,193,192,192,3748000,"2013-02-13","GZCO"
193,194,191,193,6202500,"2013-02-14","GZCO"
193,193,191,193,3851000,"2013-02-15","GZCO"
191,193,189,191,5684000,"2013-02-18","GZCO"
190,192,190,190,4249500,"2013-02-19","GZCO"
190,191,189,190,7861000,"2013-02-20","GZCO"
189,190,189,189,4905000,"2013-02-21","GZCO"
188,190,188,188,3,"2013-02-22","GZCO"
187,188,186,187,1698500,"2013-02-25","GZCO"
180,187,180,180,7131000,"2013-02-26","GZCO"
186,186,179,186,7530500,"2013-02-27","GZCO"
185,186,183,185,3135500,"2013-02-28","GZCO"
186,186,184,186,2200000,"2013-03-01","GZCO"
182,186,182,182,4030500,"2013-03-04","GZCO"
183,186,183,183,6132000,"2013-03-05","GZCO"
185,188,181,185,17530500,"2013-03-06","GZCO"
186,186,183,186,6574500,"2013-03-07","GZCO"
184,186,180,184,9787500,"2013-03-08","GZCO"
180,183,180,180,9572500,"2013-03-11","GZCO"
183,184,182,183,9043500,"2013-03-13","GZCO"
182,184,180,182,5601500,"2013-03-14","GZCO"
181,183,180,181,4120000,"2013-03-15","GZCO"
180,184,180,180,10176500,"2013-03-18","GZCO"
182,183,180,182,4338500,"2013-03-19","GZCO"
181,182,179,181,10235500,"2013-03-20","GZCO"
180,181,179,180,1506500,"2013-03-21","GZCO"
177,179,174,177,11683000,"2013-03-22","GZCO"
175,177,174,175,2373500,"2013-03-25","GZCO"
171,175,170,171,8119000,"2013-03-26","GZCO"
168,178,167,168,7321500,"2013-03-27","GZCO"
165,168,163,165,7896500,"2013-03-28","GZCO"
161,164,160,161,4755500,"2013-04-01","GZCO"
159,167,157,159,23893500,"2013-04-02","GZCO"
158,162,158,158,3,"2013-04-03","GZCO"
160,161,156,160,7342000,"2013-04-04","GZCO"
160,161,158,160,7438000,"2013-04-05","GZCO"
158,160,157,158,6501000,"2013-04-08","GZCO"
159,159,156,159,6141500,"2013-04-09","GZCO"
155,159,153,155,5608000,"2013-04-10","GZCO"
152,156,152,152,3311500,"2013-04-11","GZCO"
155,155,151,155,8228500,"2013-04-12","GZCO"
158,162,150,158,8886000,"2013-04-15","GZCO"
159,159,155,159,4949000,"2013-04-16","GZCO"
160,165,157,160,9556500,"2013-04-17","GZCO"
154,161,154,154,3377500,"2013-04-18","GZCO"
153,158,153,153,2218000,"2013-04-19","GZCO"
153,156,146,146,7321000,"2013-04-22","GZCO"
146,146,146,146,0,"2013-04-23","GZCO"
145,147,142,142,8271500,"2013-04-24","GZCO"
142,144,142,142,3721000,"2013-04-25","GZCO"
142,144,142,144,2110000,"2013-04-26","GZCO"
143,144,142,143,1480000,"2013-04-29","GZCO"
143,145,140,142,3060000,"2013-04-30","GZCO"
142,145,140,144,2955500,"2013-05-01","GZCO"
145,145,141,141,2073500,"2013-05-02","GZCO"
140,143,136,138,4612000,"2013-05-03","GZCO"
138,140,135,137,3726000,"2013-05-06","GZCO"
139,139,136,136,3644500,"2013-05-07","GZCO"
137,137,136,137,3407500,"2013-05-08","GZCO"
137,139,133,135,5459500,"2013-05-10","GZCO"
135,139,134,139,14912000,"2013-05-13","GZCO"
139,142,139,142,4421500,"2013-05-14","GZCO"
142,148,141,146,19335500,"2013-05-15","GZCO"
148,151,145,149,8333500,"2013-05-16","GZCO"
149,151,147,147,5013000,"2013-05-17","GZCO"
148,150,145,148,6354000,"2013-05-20","GZCO"
147,151,145,147,3245500,"2013-05-21","GZCO"
147,149,147,148,5024000,"2013-05-22","GZCO"
148,148,143,144,4616000,"2013-05-23","GZCO"
144,150,143,147,9205500,"2013-05-24","GZCO"
147,147,140,141,4513000,"2013-05-27","GZCO"
141,141,136,139,5816500,"2013-05-28","GZCO"
139,139,136,137,4461000,"2013-05-29","GZCO"
138,138,132,134,6753000,"2013-05-30","GZCO"
134,138,132,136,6794000,"2013-05-31","GZCO"
136,136,128,133,11000500,"2013-06-03","GZCO"
133,134,130,134,8199000,"2013-06-04","GZCO"
130,134,130,134,3500500,"2013-06-05","GZCO"
134,135,129,135,5027500,"2013-06-07","GZCO"
135,136,129,133,5006000,"2013-06-10","GZCO"
130,134,125,134,8596000,"2013-06-11","GZCO"
129,134,128,131,5982000,"2013-06-12","GZCO"
130,134,128,134,3014000,"2013-06-13","GZCO"
134,137,133,135,9075500,"2013-06-14","GZCO"
137,139,133,136,4522500,"2013-06-17","GZCO"
137,139,136,138,4043000,"2013-06-18","GZCO"
138,139,135,135,840500,"2013-06-19","GZCO"
133,134,130,134,2438000,"2013-06-20","GZCO"
134,134,130,133,873000,"2013-06-21","GZCO"
131,133,129,130,4501000,"2013-06-24","GZCO"
130,131,128,130,2068000,"2013-06-25","GZCO"
130,131,130,131,4356500,"2013-06-26","GZCO"
131,135,131,132,4698500,"2013-06-27","GZCO"
134,135,133,135,3668500,"2013-06-28","GZCO"
132,133,130,133,1900000,"2013-07-01","GZCO"
133,134,132,132,836500,"2013-07-02","GZCO"
130,131,130,131,505500,"2013-07-03","GZCO"
130,131,130,131,3257000,"2013-07-04","GZCO"
130,131,130,131,92500,"2013-07-05","GZCO"
131,133,127,133,3092000,"2013-07-08","GZCO"
130,132,129,131,3313500,"2013-07-09","GZCO"
130,132,128,132,410000,"2013-07-10","GZCO"
131,134,130,132,4111000,"2013-07-11","GZCO"
134,136,133,135,5441000,"2013-07-12","GZCO"
135,135,131,135,1739500,"2013-07-15","GZCO"
135,135,133,134,1945000,"2013-07-16","GZCO"
133,136,132,132,5162500,"2013-07-17","GZCO"
132,133,130,133,4118000,"2013-07-18","GZCO"
133,133,129,129,2946000,"2013-07-19","GZCO"
129,130,128,129,2673000,"2013-07-22","GZCO"
129,130,128,130,1005000,"2013-07-23","GZCO"
128,129,127,128,1463500,"2013-07-24","GZCO"
129,129,126,129,1119500,"2013-07-25","GZCO"
129,129,126,127,2587500,"2013-07-26","GZCO"
126,126,122,123,1382500,"2013-07-29","GZCO"
125,126,121,122,3175000,"2013-07-30","GZCO"
121,123,119,122,1611000,"2013-07-31","GZCO"
124,124,119,122,1593500,"2013-08-01","GZCO"
119,122,118,122,1345000,"2013-08-02","GZCO"
120,123,120,123,401500,"2013-08-12","GZCO"
123,128,121,123,3626000,"2013-08-13","GZCO"
123,124,119,124,2714500,"2013-08-14","GZCO"
120,123,120,123,945000,"2013-08-15","GZCO"
120,123,120,123,3063000,"2013-08-16","GZCO"
123,123,116,120,1115000,"2013-08-19","GZCO"
119,119,95,111,941000,"2013-08-20","GZCO"
111,115,110,115,582000,"2013-08-21","GZCO"
115,115,113,114,3802000,"2013-08-22","GZCO"
114,114,112,113,315000,"2013-08-23","GZCO"
114,129,113,117,76311500,"2013-08-26","GZCO"
118,123,111,113,20679000,"2013-08-27","GZCO"
108,112,103,112,9570000,"2013-08-28","GZCO"
113,120,106,117,34946000,"2013-08-29","GZCO"
117,117,112,113,14530500,"2013-08-30","GZCO"
110,114,102,111,6240000,"2013-09-02","GZCO"
110,130,110,128,69012500,"2013-09-03","GZCO"
120,130,120,123,20552500,"2013-09-04","GZCO"
123,124,117,119,8401500,"2013-09-05","GZCO"
118,122,116,118,9043000,"2013-09-06","GZCO"
121,124,119,121,13425000,"2013-09-09","GZCO"
121,124,115,115,11529000,"2013-09-10","GZCO"
115,118,114,116,6097000,"2013-09-11","GZCO"
116,116,112,112,3895000,"2013-09-12","GZCO"
112,115,112,114,2365000,"2013-09-13","GZCO"
116,116,113,115,1448500,"2013-09-16","GZCO"
114,117,114,115,6332000,"2013-09-17","GZCO"
116,118,113,115,1539500,"2013-09-18","GZCO"
118,120,116,118,6153000,"2013-09-19","GZCO"
119,119,117,117,1018500,"2013-09-20","GZCO"
117,118,116,117,3367000,"2013-09-23","GZCO"
119,119,116,116,3781500,"2013-09-24","GZCO"
115,116,113,113,686500,"2013-09-25","GZCO"
113,118,113,114,4134500,"2013-09-26","GZCO"
118,118,115,115,3650500,"2013-09-27","GZCO"
115,116,113,116,3600500,"2013-09-30","GZCO"
116,116,114,116,55000,"2013-10-01","GZCO"
116,117,115,115,134500,"2013-10-02","GZCO"
115,116,114,114,3258000,"2013-10-03","GZCO"
114,115,114,114,38000,"2013-10-04","GZCO"
114,115,113,113,4013000,"2013-10-07","GZCO"
116,117,115,116,2222000,"2013-10-08","GZCO"
115,119,115,116,2775000,"2013-10-09","GZCO"
118,123,116,119,21068500,"2013-10-10","GZCO"
120,120,118,118,5342500,"2013-10-11","GZCO"
117,118,116,118,3691000,"2013-10-16","GZCO"
117,118,116,117,899500,"2013-10-17","GZCO"
116,117,115,115,780000,"2013-10-18","GZCO"
115,117,115,115,4278000,"2013-10-21","GZCO"
114,118,114,116,1133500,"2013-10-22","GZCO"
117,119,116,116,1721000,"2013-10-23","GZCO"
117,117,116,117,1627500,"2013-10-24","GZCO"
118,118,115,117,1962500,"2013-10-25","GZCO"
118,119,117,118,849500,"2013-10-28","GZCO"
117,117,116,116,1314000,"2013-10-29","GZCO"
118,122,118,118,20126500,"2013-10-30","GZCO"
117,119,116,116,3149500,"2013-10-31","GZCO"
117,119,117,119,3179000,"2013-11-01","GZCO"
120,121,117,118,8651000,"2013-11-04","GZCO"
118,119,116,116,3324500,"2013-11-06","GZCO"
116,119,116,116,7886000,"2013-11-07","GZCO"
117,118,115,116,1710000,"2013-11-08","GZCO"
116,118,115,116,1276000,"2013-11-11","GZCO"
116,118,115,117,5465500,"2013-11-12","GZCO"
118,118,115,115,5163500,"2013-11-13","GZCO"
117,118,115,117,15518000,"2013-11-14","GZCO"
117,118,117,118,1606500,"2013-11-15","GZCO"
118,122,117,118,18485500,"2013-11-18","GZCO"
119,119,116,117,2107500,"2013-11-19","GZCO"
118,119,116,116,5763000,"2013-11-20","GZCO"
116,120,116,119,6245000,"2013-11-21","GZCO"
119,121,118,119,2592500,"2013-11-22","GZCO"
120,122,117,118,9411000,"2013-11-25","GZCO"
118,119,116,117,2181000,"2013-11-26","GZCO"
117,117,115,116,2219000,"2013-11-27","GZCO"
116,116,113,114,2594500,"2013-11-28","GZCO"
112,117,112,115,1606500,"2013-11-29","GZCO"
116,119,115,116,5550000,"2013-12-02","GZCO"
116,116,114,114,1754500,"2013-12-03","GZCO"
113,116,113,115,2795500,"2013-12-04","GZCO"
115,117,114,115,2369000,"2013-12-05","GZCO"
115,120,115,116,12263000,"2013-12-06","GZCO"
118,118,113,114,4040500,"2013-12-09","GZCO"
114,115,113,113,4412000,"2013-12-10","GZCO"
114,116,112,112,7887500,"2013-12-11","GZCO"
112,114,110,110,2342000,"2013-12-12","GZCO"
110,110,101,103,8089000,"2013-12-13","GZCO"
104,104,96,100,5062500,"2013-12-16","GZCO"
105,105,100,101,2453500,"2013-12-17","GZCO"
101,102,100,100,1582500,"2013-12-18","GZCO"
102,103,100,100,4634500,"2013-12-19","GZCO"
101,102,97,101,3157000,"2013-12-20","GZCO"
100,101,98,101,3544500,"2013-12-23","GZCO"
101,103,100,103,1621500,"2013-12-24","GZCO"
103,103,101,103,348500,"2013-12-27","GZCO"
104,110,100,110,6468000,"2013-12-30","GZCO"
106,109,103,106,3471000,"2014-01-02","GZCO"
104,105,101,104,4887000,"2014-01-03","GZCO"
104,104,100,100,1809000,"2014-01-06","GZCO"
100,103,99,102,440900,"2014-01-07","GZCO"
102,103,100,101,247100,"2014-01-08","GZCO"
99,101,98,100,615400,"2014-01-09","GZCO"
99,100,96,100,3680300,"2014-01-10","GZCO"
99,101,96,100,870700,"2014-01-13","GZCO"
100,102,98,98,1472700,"2014-01-15","GZCO"
100,102,100,102,2201600,"2014-01-16","GZCO"
100,103,100,103,3585600,"2014-01-17","GZCO"
103,105,101,101,1433500,"2014-01-20","GZCO"
101,103,100,101,3018300,"2014-01-21","GZCO"
102,104,100,102,2261000,"2014-01-22","GZCO"
102,103,101,103,637400,"2014-01-23","GZCO"
103,103,101,103,4351000,"2014-01-24","GZCO"
101,101,98,99,759400,"2014-01-27","GZCO"
101,101,98,99,5267300,"2014-01-28","GZCO"
99,99,98,99,1013300,"2014-01-29","GZCO"
98,101,98,101,595600,"2014-01-30","GZCO"
100,100,98,100,2427500,"2014-02-03","GZCO"
99,100,98,99,3215500,"2014-02-04","GZCO"
98,100,98,100,739200,"2014-02-05","GZCO"
100,101,98,100,1917200,"2014-02-06","GZCO"
100,102,100,100,2188900,"2014-02-07","GZCO"
100,101,98,98,1383200,"2014-02-10","GZCO"
99,101,99,100,3168500,"2014-02-11","GZCO"
99,106,99,105,10801100,"2014-02-12","GZCO"
105,107,104,106,6519700,"2014-02-13","GZCO"
105,107,105,105,1723800,"2014-02-14","GZCO"
105,106,103,105,872600,"2014-02-17","GZCO"
104,111,104,110,4164300,"2014-02-18","GZCO"
110,113,107,108,4086100,"2014-02-19","GZCO"
109,109,106,108,1398700,"2014-02-20","GZCO"
109,109,107,107,478600,"2014-02-21","GZCO"
108,108,104,105,2642800,"2014-02-24","GZCO"
107,107,105,106,446600,"2014-02-25","GZCO"
106,108,104,105,1050000,"2014-02-26","GZCO"
107,111,107,108,2840200,"2014-02-27","GZCO"
110,110,107,109,4617600,"2014-02-28","GZCO"
109,115,107,115,9084600,"2014-03-03","GZCO"
116,116,113,114,9149300,"2014-03-04","GZCO"
116,120,116,118,3053700,"2014-03-05","GZCO"
118,125,116,121,12963600,"2014-03-06","GZCO"
121,123,120,121,6079900,"2014-03-07","GZCO"
121,124,119,120,1873400,"2014-03-10","GZCO"
121,122,118,119,4770500,"2014-03-11","GZCO"
119,121,117,119,3188200,"2014-03-12","GZCO"
118,121,118,120,2251300,"2014-03-13","GZCO"
118,119,114,118,4243000,"2014-03-14","GZCO"
119,126,119,119,6478200,"2014-03-17","GZCO"
120,123,118,119,3171900,"2014-03-18","GZCO"
119,122,119,120,3839000,"2014-03-19","GZCO"
120,120,114,115,4141900,"2014-03-20","GZCO"
118,118,115,116,1410000,"2014-03-21","GZCO"
118,118,115,117,603600,"2014-03-24","GZCO"
116,116,114,114,523500,"2014-03-25","GZCO"
117,117,115,115,441400,"2014-03-26","GZCO"
115,116,113,113,1793600,"2014-03-27","GZCO"
113,115,112,112,1967100,"2014-03-28","GZCO"
113,115,111,113,2640800,"2014-04-01","GZCO"
114,114,111,111,1487500,"2014-04-02","GZCO"
111,113,110,111,2725000,"2014-04-03","GZCO"
110,111,110,111,476700,"2014-04-04","GZCO"
112,112,109,110,1665300,"2014-04-07","GZCO"
111,112,108,108,1486800,"2014-04-08","GZCO"
108,108,108,108,0,"2014-04-09","GZCO"
110,110,100,102,2324400,"2014-04-10","GZCO"
102,106,101,106,534800,"2014-04-11","GZCO"
106,109,105,108,131000,"2014-04-14","GZCO"
106,110,105,109,136400,"2014-04-15","GZCO"
109,109,106,109,2358100,"2014-04-16","GZCO"
108,109,106,106,908500,"2014-04-17","GZCO"
106,108,106,108,102100,"2014-04-21","GZCO"
108,109,106,106,3095300,"2014-04-22","GZCO"
108,109,106,106,938600,"2014-04-23","GZCO"
108,108,105,106,600100,"2014-04-24","GZCO"
107,109,106,108,620700,"2014-04-25","GZCO"
108,109,106,109,340400,"2014-04-28","GZCO"
107,111,107,110,655800,"2014-04-29","GZCO"
111,111,107,107,441900,"2014-04-30","GZCO"
107,108,105,105,961900,"2014-05-02","GZCO"
105,105,103,105,1783500,"2014-05-05","GZCO"
103,104,102,103,105600,"2014-05-06","GZCO"
100,105,100,104,549900,"2014-05-07","GZCO"
104,104,100,101,2468100,"2014-05-08","GZCO"
103,103,100,101,1755400,"2014-05-09","GZCO"
101,103,100,101,986100,"2014-05-12","GZCO"
101,103,100,101,2333700,"2014-05-13","GZCO"
101,101,99,101,1853300,"2014-05-14","GZCO"
100,102,100,101,2673500,"2014-05-16","GZCO"
101,102,100,101,1635500,"2014-05-19","GZCO"
102,102,100,102,2258000,"2014-05-20","GZCO"
102,103,101,102,1661700,"2014-05-21","GZCO"
103,103,101,103,1667500,"2014-05-22","GZCO"
102,104,102,102,436800,"2014-05-23","GZCO"
105,105,101,105,608700,"2014-05-26","GZCO"
105,106,103,105,659200,"2014-05-28","GZCO"
104,105,103,104,264300,"2014-05-30","GZCO"
103,103,101,103,2153200,"2014-06-02","GZCO"
103,104,102,103,3378100,"2014-06-03","GZCO"
101,103,100,101,7190000,"2014-06-04","GZCO"
102,102,100,101,1473500,"2014-06-05","GZCO"
100,102,100,100,657900,"2014-06-06","GZCO"
100,100,99,100,1993700,"2014-06-09","GZCO"
100,101,99,100,612900,"2014-06-10","GZCO"
99,100,99,99,325200,"2014-06-11","GZCO"
100,100,99,100,128500,"2014-06-12","GZCO"
99,100,99,99,69700,"2014-06-13","GZCO"
99,101,99,99,172600,"2014-06-16","GZCO"
100,100,97,100,1170400,"2014-06-17","GZCO"
101,104,100,101,1799800,"2014-06-18","GZCO"
100,102,99,100,785100,"2014-06-19","GZCO"
99,101,99,99,471300,"2014-06-20","GZCO"
100,100,99,100,598300,"2014-06-23","GZCO"
100,100,99,100,635400,"2014-06-24","GZCO"
100,100,99,100,439900,"2014-06-25","GZCO"
100,100,98,100,2248400,"2014-06-26","GZCO"
100,100,95,100,1346200,"2014-06-27","GZCO"
100,100,100,100,1400700,"2014-06-30","GZCO"
100,100,96,100,483900,"2014-07-01","GZCO"
100,100,98,100,408800,"2014-07-02","GZCO"
100,100,99,100,443100,"2014-07-03","GZCO"
99,100,99,99,402100,"2014-07-04","GZCO"
100,100,97,100,778400,"2014-07-07","GZCO"
98,100,98,98,548800,"2014-07-08","GZCO"
98,98,98,98,0,"2014-07-09","GZCO"
99,100,97,99,1884200,"2014-07-10","GZCO"
100,100,98,100,800900,"2014-07-11","GZCO"
100,100,97,100,1214400,"2014-07-14","GZCO"
99,100,98,99,2047400,"2014-07-15","GZCO"
100,100,99,100,1243300,"2014-07-16","GZCO"
100,100,99,100,735100,"2014-07-17","GZCO"
100,103,98,100,3617500,"2014-07-18","GZCO"
101,101,98,101,1129300,"2014-07-21","GZCO"
100,101,98,100,1005700,"2014-07-22","GZCO"
100,100,98,100,589600,"2014-07-23","GZCO"
100,100,99,100,359300,"2014-07-24","GZCO"
100,100,99,100,1120200,"2014-07-25","GZCO"
101,101,99,101,2180500,"2014-08-04","GZCO"
101,101,99,101,2388100,"2014-08-05","GZCO"
101,101,99,101,318500,"2014-08-06","GZCO"
100,101,99,100,2788400,"2014-08-07","GZCO"
99,100,99,99,1460500,"2014-08-08","GZCO"
99,101,99,99,3117600,"2014-08-11","GZCO"
100,100,98,100,15681200,"2014-08-12","GZCO"
100,101,99,100,1869000,"2014-08-13","GZCO"
99,100,98,99,4812600,"2014-08-14","GZCO"
100,103,99,100,6514400,"2014-08-15","GZCO"
100,100,99,100,3065600,"2014-08-18","GZCO"
101,103,100,101,5267700,"2014-08-19","GZCO"
100,101,99,100,2732000,"2014-08-20","GZCO"
98,101,97,98,7374700,"2014-08-21","GZCO"
98,101,97,98,8825100,"2014-08-22","GZCO"
100,100,97,100,4313900,"2014-08-25","GZCO"
99,99,98,99,3004600,"2014-08-26","GZCO"
99,99,96,99,3216500,"2014-08-27","GZCO"
99,99,97,99,2854800,"2014-08-28","GZCO"
102,102,97,102,3955500,"2014-08-29","GZCO"
99,102,99,99,2340600,"2014-09-01","GZCO"
98,100,98,98,1334600,"2014-09-02","GZCO"
97,108,97,97,2308100,"2014-09-03","GZCO"
97,98,97,97,1392300,"2014-09-04","GZCO"
97,98,96,97,859200,"2014-09-05","GZCO"
96,98,96,96,596700,"2014-09-08","GZCO"
95,97,95,95,1010400,"2014-09-09","GZCO"
95,96,94,95,293000,"2014-09-10","GZCO"
95,97,95,95,89700,"2014-09-11","GZCO"
96,97,95,96,159400,"2014-09-12","GZCO"
96,97,95,96,425900,"2014-09-15","GZCO"
96,97,96,96,433300,"2014-09-16","GZCO"
96,98,95,96,915300,"2014-09-17","GZCO"
95,97,95,95,1333900,"2014-09-18","GZCO"
96,96,95,96,13200,"2014-09-19","GZCO"
95,96,94,95,234500,"2014-09-22","GZCO"
94,95,88,94,310700,"2014-09-23","GZCO"
94,96,93,94,579800,"2014-09-24","GZCO"
95,95,93,95,93100,"2014-09-25","GZCO"
94,95,93,94,123600,"2014-09-26","GZCO"
95,95,93,95,552000,"2014-09-29","GZCO"
94,96,93,94,742100,"2014-09-30","GZCO"
92,94,91,92,1471100,"2014-10-01","GZCO"
90,93,85,90,478800,"2014-10-02","GZCO"
87,90,85,87,1698300,"2014-10-03","GZCO"
88,89,87,88,96200,"2014-10-06","GZCO"
89,90,88,89,156300,"2014-10-07","GZCO"
88,90,88,88,43100,"2014-10-08","GZCO"
90,91,89,90,205000,"2014-10-09","GZCO"
89,94,87,89,304100,"2014-10-10","GZCO"
85,89,76,85,13278300,"2014-10-13","GZCO"
87,87,80,87,1067400,"2014-10-14","GZCO"
87,87,80,87,2943300,"2014-10-15","GZCO"
82,84,81,82,765300,"2014-10-16","GZCO"
85,85,80,85,301800,"2014-10-17","GZCO"
83,85,82,83,35100,"2014-10-20","GZCO"
83,85,82,83,105700,"2014-10-21","GZCO"
85,86,83,85,1582500,"2014-10-22","GZCO"
84,86,83,84,41200,"2014-10-23","GZCO"
85,86,85,85,24800,"2014-10-24","GZCO"
84,86,84,84,848200,"2014-10-27","GZCO"
84,84,84,84,12200,"2014-10-28","GZCO"
85,86,83,85,260000,"2014-10-29","GZCO"
95,108,85,95,43102700,"2014-10-30","GZCO"
97,106,96,97,15790600,"2014-10-31","GZCO"
99,102,97,99,3625400,"2014-11-03","GZCO"
97,100,95,97,3194900,"2014-11-04","GZCO"
97,99,95,97,1813400,"2014-11-05","GZCO"
98,104,95,98,15885200,"2014-11-06","GZCO"
98,101,98,98,2650800,"2014-11-07","GZCO"
95,98,94,95,2026000,"2014-11-10","GZCO"
101,106,95,101,46066300,"2014-11-11","GZCO"
104,107,99,104,11238400,"2014-11-12","GZCO"
104,106,103,104,11435100,"2014-11-13","GZCO"
122,132,105,122,72829800,"2014-11-14","GZCO"
122,136,121,123,80841100,"2014-11-17","GZCO"
115,125,113,115,19915700,"2014-11-18","GZCO"
120,125,114,120,24474600,"2014-11-19","GZCO"
126,133,119,126,45303800,"2014-11-20","GZCO"
125,130,125,125,25813700,"2014-11-21","GZCO"
120,129,120,120,14370800,"2014-11-24","GZCO"
126,127,119,126,6780400,"2014-11-25","GZCO"
125,126,123,125,9492800,"2014-11-26","GZCO"
130,134,125,130,25439900,"2014-11-27","GZCO"
130,133,127,130,9993900,"2014-11-28","GZCO"
128,130,120,121,20166500,"2014-12-01","GZCO"
121,124,120,121,6720500,"2014-12-02","GZCO"
122,122,116,119,6811400,"2014-12-03","GZCO"
119,126,118,122,17600700,"2014-12-04","GZCO"
122,126,118,120,19272100,"2014-12-05","GZCO"
121,121,112,113,12747100,"2014-12-08","GZCO"
113,117,112,113,11044400,"2014-12-09","GZCO"
114,114,111,111,5357400,"2014-12-10","GZCO"
111,111,108,109,18100300,"2014-12-11","GZCO"
110,110,107,108,6337700,"2014-12-12","GZCO"
108,116,108,111,7352200,"2014-12-15","GZCO"
111,111,107,108,7311500,"2014-12-16","GZCO"
108,110,107,107,2345100,"2014-12-17","GZCO"
108,114,108,110,9418100,"2014-12-18","GZCO"
111,114,109,110,11008700,"2014-12-19","GZCO"
110,114,110,113,2494400,"2014-12-22","GZCO"
114,120,114,117,9094300,"2014-12-23","GZCO"
120,127,119,124,22390500,"2014-12-24","GZCO"
126,132,124,128,14229300,"2014-12-29","GZCO"
128,138,127,135,36278400,"2014-12-30","GZCO"
134,136,131,134,5529900,"2015-01-02","GZCO"
134,135,128,129,5838500,"2015-01-05","GZCO"
129,131,124,124,6706400,"2015-01-06","GZCO"
128,131,125,127,5337200,"2015-01-07","GZCO"
127,132,127,130,5544100,"2015-01-08","GZCO"
131,135,129,129,15137100,"2015-01-09","GZCO"
129,132,129,129,5590900,"2015-01-12","GZCO"
129,131,127,129,4945800,"2015-01-13","GZCO"
129,131,124,126,4736400,"2015-01-14","GZCO"
128,129,125,128,1485900,"2015-01-15","GZCO"
128,128,120,125,4204900,"2015-01-16","GZCO"
125,126,119,120,4579300,"2015-01-19","GZCO"
121,124,120,121,1731400,"2015-01-20","GZCO"
120,124,119,123,2954400,"2015-01-21","GZCO"
120,123,116,116,4597300,"2015-01-22","GZCO"
120,120,116,117,1842100,"2015-01-23","GZCO"
117,117,114,116,1436200,"2015-01-26","GZCO"
117,119,117,118,418300,"2015-01-27","GZCO"
117,120,117,118,502600,"2015-01-28","GZCO"
120,121,118,119,562100,"2015-01-29","GZCO"
118,120,117,117,480700,"2015-01-30","GZCO"
118,118,113,116,1454000,"2015-02-02","GZCO"
117,120,113,114,1495500,"2015-02-03","GZCO"
114,116,114,115,3130100,"2015-02-04","GZCO"
115,122,113,121,9663400,"2015-02-05","GZCO"
123,127,122,123,9591700,"2015-02-06","GZCO"
124,125,118,120,2366300,"2015-02-09","GZCO"
119,123,114,119,10913500,"2015-02-10","GZCO"
119,123,117,119,916600,"2015-02-11","GZCO"
119,124,119,120,842900,"2015-02-12","GZCO"
120,123,120,121,1170600,"2015-02-13","GZCO"
121,122,118,118,1422600,"2015-02-16","GZCO"
118,120,116,117,1883300,"2015-02-17","GZCO"
117,117,115,115,2262100,"2015-02-18","GZCO"
114,114,109,114,3567800,"2015-02-20","GZCO"
114,115,113,113,1736500,"2015-02-23","GZCO"
113,114,112,114,582800,"2015-02-24","GZCO"
114,116,114,115,1292500,"2015-02-25","GZCO"
115,122,115,120,11634700,"2015-02-26","GZCO"
121,124,117,119,11158700,"2015-02-27","GZCO"
119,121,115,115,6382800,"2015-03-02","GZCO"
116,132,115,125,21738800,"2015-03-03","GZCO"
125,125,121,123,4016500,"2015-03-04","GZCO"
122,126,121,122,6927600,"2015-03-05","GZCO"
121,121,117,119,2738200,"2015-03-06","GZCO"
119,120,117,119,1223900,"2015-03-09","GZCO"
119,120,117,120,1829400,"2015-03-10","GZCO"
120,120,117,118,1456600,"2015-03-11","GZCO"
119,120,118,119,768900,"2015-03-12","GZCO"
119,119,109,109,5124400,"2015-03-13","GZCO"
111,116,109,114,3392700,"2015-03-16","GZCO"
114,115,111,112,4507300,"2015-03-17","GZCO"
113,114,112,113,980300,"2015-03-18","GZCO"
114,115,113,114,265900,"2015-03-19","GZCO"
113,113,110,112,9902700,"2015-03-20","GZCO"
116,116,110,110,3822100,"2015-03-23","GZCO"
110,112,107,111,2557800,"2015-03-24","GZCO"
108,111,102,102,7364300,"2015-03-25","GZCO"
95,107,95,106,2480700,"2015-03-26","GZCO"
107,110,106,109,782000,"2015-03-27","GZCO"
109,111,106,107,385800,"2015-03-30","GZCO"
110,116,110,114,6288400,"2015-03-31","GZCO"
115,115,112,113,5289200,"2015-04-01","GZCO"
114,120,113,117,4493900,"2015-04-02","GZCO"
117,119,115,117,1999300,"2015-04-06","GZCO"
117,119,115,117,1035500,"2015-04-07","GZCO"
116,117,113,113,4846600,"2015-04-08","GZCO"
112,115,112,113,1916200,"2015-04-09","GZCO"
112,118,112,115,1580100,"2015-04-10","GZCO"
115,119,113,115,1112800,"2015-04-13","GZCO"
114,115,111,114,919900,"2015-04-14","GZCO"
116,117,112,115,603200,"2015-04-15","GZCO"
116,117,113,113,704800,"2015-04-16","GZCO"
115,117,113,116,846300,"2015-04-17","GZCO"
117,118,115,115,362100,"2015-04-20","GZCO"
116,117,113,115,971800,"2015-04-21","GZCO"
114,115,114,115,987200,"2015-04-22","GZCO"
114,117,114,114,4107200,"2015-04-23","GZCO"
114,115,114,114,5270000,"2015-04-24","GZCO"
113,113,108,111,4615000,"2015-04-27","GZCO"
109,114,106,110,4854000,"2015-04-28","GZCO"
105,112,76,110,3630100,"2015-04-29","GZCO"
109,109,95,98,3548400,"2015-04-30","GZCO"
100,100,92,95,1371600,"2015-05-04","GZCO"
95,99,89,92,1925000,"2015-05-05","GZCO"
91,94,88,90,5206700,"2015-05-06","GZCO"
90,92,89,90,1048200,"2015-05-07","GZCO"
91,91,89,89,1601000,"2015-05-08","GZCO"
90,90,87,88,2094200,"2015-05-11","GZCO"
88,102,87,98,12735200,"2015-05-12","GZCO"
98,108,97,99,19222900,"2015-05-13","GZCO"
99,102,98,99,1666100,"2015-05-15","GZCO"
97,99,95,98,793800,"2015-05-18","GZCO"
98,102,96,99,3243500,"2015-05-19","GZCO"
100,104,98,99,5289000,"2015-05-20","GZCO"
99,101,98,99,5786200,"2015-05-21","GZCO"
97,100,97,98,935200,"2015-05-22","GZCO"
96,102,96,98,14217400,"2015-05-25","GZCO"
98,102,97,97,4838900,"2015-05-26","GZCO"
99,99,94,95,2381600,"2015-05-27","GZCO"
95,97,94,94,1272300,"2015-05-28","GZCO"
94,96,92,94,1605100,"2015-05-29","GZCO"
95,97,93,95,1309700,"2015-06-01","GZCO"
96,97,94,95,4404600,"2015-06-03","GZCO"
95,96,93,95,622600,"2015-06-04","GZCO"
92,96,92,95,617200,"2015-06-05","GZCO"
96,96,89,92,2100200,"2015-06-08","GZCO"
90,92,87,89,2050100,"2015-06-09","GZCO"
88,91,87,89,874600,"2015-06-10","GZCO"
89,91,89,89,679300,"2015-06-11","GZCO"
90,92,88,88,1076400,"2015-06-12","GZCO"
88,88,82,83,1224200,"2015-06-15","GZCO"
83,87,81,83,6597900,"2015-06-16","GZCO"
84,88,81,83,10056400,"2015-06-17","GZCO"
85,86,82,85,2176800,"2015-06-18","GZCO"
86,89,85,89,1753800,"2015-06-19","GZCO"
92,92,85,86,6607100,"2015-06-22","GZCO"
88,89,85,86,4954500,"2015-06-23","GZCO"
88,91,86,86,3596300,"2015-06-24","GZCO"
86,88,85,86,1300000,"2015-06-25","GZCO"
87,87,85,86,1274300,"2015-06-26","GZCO"
87,87,83,85,860900,"2015-06-29","GZCO"
84,85,82,84,1604900,"2015-06-30","GZCO"
85,85,83,84,1421000,"2015-07-01","GZCO"
85,86,84,86,3022000,"2015-07-02","GZCO"
88,93,85,87,520200,"2015-07-03","GZCO"
86,86,84,85,1032200,"2015-07-06","GZCO"
85,86,83,84,1958600,"2015-07-07","GZCO"
83,83,81,83,4683800,"2015-07-08","GZCO"
82,84,82,83,421800,"2015-07-09","GZCO"
85,85,83,83,717600,"2015-07-10","GZCO"
84,85,84,84,3505200,"2015-07-13","GZCO"
85,88,84,85,197100,"2015-07-14","GZCO"
84,85,83,84,214900,"2015-07-15","GZCO"
86,86,84,84,2200,"2015-07-22","GZCO"
85,85,84,85,124600,"2015-07-23","GZCO"
86,86,84,85,544800,"2015-07-24","GZCO"
83,87,82,82,5433800,"2015-07-27","GZCO"
82,84,80,82,234800,"2015-07-28","GZCO"
81,84,80,82,162000,"2015-07-29","GZCO"
82,83,80,83,411700,"2015-07-30","GZCO"
84,91,84,89,2148100,"2015-07-31","GZCO"
90,90,87,90,605600,"2015-08-03","GZCO"
89,93,88,90,1264100,"2015-08-04","GZCO"
91,94,91,93,1480300,"2015-08-05","GZCO"
93,102,93,98,5040500,"2015-08-06","GZCO"
99,101,96,96,1573500,"2015-08-07","GZCO"
96,96,91,92,906600,"2015-08-10","GZCO"
94,95,90,93,5955800,"2015-08-11","GZCO"
91,92,86,92,1511700,"2015-08-12","GZCO"
92,95,89,91,338100,"2015-08-13","GZCO"
93,93,85,85,2815100,"2015-08-14","GZCO"
85,87,83,85,432600,"2015-08-18","GZCO"
84,86,83,86,805000,"2015-08-19","GZCO"
84,86,82,82,2138000,"2015-08-20","GZCO"
80,81,78,80,1246000,"2015-08-21","GZCO"
77,78,69,74,7051700,"2015-08-24","GZCO"
74,76,70,74,1036400,"2015-08-25","GZCO"
67,74,67,67,7797600,"2015-08-26","GZCO"
70,71,68,68,2490000,"2015-08-27","GZCO"
68,74,68,68,3635500,"2015-08-28","GZCO"
69,72,69,71,2511800,"2015-08-31","GZCO"
71,77,71,75,4045600,"2015-09-01","GZCO"
75,76,72,75,1130500,"2015-09-02","GZCO"
76,76,73,75,1108400,"2015-09-03","GZCO"
74,75,73,74,615000,"2015-09-04","GZCO"
75,75,72,75,1592100,"2015-09-07","GZCO"
74,75,72,75,650600,"2015-09-08","GZCO"
75,78,74,76,1681300,"2015-09-09","GZCO"
75,81,74,78,7082100,"2015-09-10","GZCO"
79,82,79,82,1912500,"2015-09-11","GZCO"
84,85,80,84,1435100,"2015-09-14","GZCO"
81,84,81,84,633500,"2015-09-15","GZCO"
82,85,81,83,994500,"2015-09-16","GZCO"
84,84,82,84,586400,"2015-09-17","GZCO"
84,84,82,84,366200,"2015-09-18","GZCO"
82,84,81,84,327000,"2015-09-21","GZCO"
83,84,82,84,281100,"2015-09-22","GZCO"
82,89,82,89,948200,"2015-09-23","GZCO"
83,88,83,88,171600,"2015-09-25","GZCO"
84,89,82,86,755500,"2015-09-28","GZCO"
86,89,84,87,625400,"2015-09-29","GZCO"
88,91,87,89,976700,"2015-09-30","GZCO"
94,94,85,90,513800,"2015-10-01","GZCO"
89,90,87,90,173800,"2015-10-02","GZCO"
90,92,89,92,645100,"2015-10-05","GZCO"
94,98,83,92,1343900,"2015-10-06","GZCO"
94,94,90,94,230600,"2015-10-07","GZCO"
94,94,90,91,178300,"2015-10-08","GZCO"
94,94,90,94,348900,"2015-10-09","GZCO"
97,100,90,93,1013600,"2015-10-12","GZCO"
91,94,91,94,285300,"2015-10-13","GZCO"
94,94,91,94,147200,"2015-10-15","GZCO"
94,95,91,94,67700,"2015-10-16","GZCO"
93,94,91,94,415900,"2015-10-19","GZCO"
93,94,92,92,155900,"2015-10-20","GZCO"
92,102,88,94,9e+05,"2015-10-21","GZCO"
92,95,90,94,472300,"2015-10-22","GZCO"
92,97,92,96,4506100,"2015-10-23","GZCO"
97,97,90,93,496700,"2015-10-26","GZCO"
90,95,90,94,231100,"2015-10-27","GZCO"
93,96,93,96,137200,"2015-10-28","GZCO"
99,99,90,94,961700,"2015-10-29","GZCO"
91,91,86,86,1809700,"2015-10-30","GZCO"
86,89,81,84,785800,"2015-11-02","GZCO"
84,85,83,85,934400,"2015-11-03","GZCO"
86,86,82,83,1145000,"2015-11-04","GZCO"
83,83,82,83,766100,"2015-11-05","GZCO"
84,84,82,83,594700,"2015-11-06","GZCO"
83,83,80,83,294200,"2015-11-09","GZCO"
83,84,80,82,101200,"2015-11-10","GZCO"
80,83,80,81,1210600,"2015-11-11","GZCO"
82,82,80,82,1588900,"2015-11-12","GZCO"
80,83,80,80,12500,"2015-11-13","GZCO"
82,83,80,82,913600,"2015-11-16","GZCO"
82,83,76,83,947300,"2015-11-17","GZCO"
79,82,79,82,756300,"2015-11-18","GZCO"
81,81,80,81,135700,"2015-11-19","GZCO"
79,81,76,81,1530600,"2015-11-20","GZCO"
78,80,76,80,4664400,"2015-11-23","GZCO"
78,79,73,78,6372900,"2015-11-24","GZCO"
76,77,75,76,1224400,"2015-11-25","GZCO"
76,78,74,78,175700,"2015-11-26","GZCO"
76,76,71,71,7742600,"2015-11-27","GZCO"
65,72,65,72,434800,"2015-11-30","GZCO"
72,75,70,72,412600,"2015-12-01","GZCO"
72,74,70,74,443100,"2015-12-02","GZCO"
67,73,67,73,531800,"2015-12-03","GZCO"
73,74,70,74,223600,"2015-12-04","GZCO"
70,72,68,68,14796500,"2015-12-07","GZCO"
68,71,62,66,20457800,"2015-12-08","GZCO"
66,66,66,66,0,"2015-12-09","GZCO"
67,68,63,68,466900,"2015-12-10","GZCO"
67,69,65,66,334200,"2015-12-11","GZCO"
66,71,66,69,1399200,"2015-12-14","GZCO"
70,84,68,82,10047900,"2015-12-15","GZCO"
82,83,74,83,5020500,"2015-12-16","GZCO"
83,86,77,86,8360000,"2015-12-17","GZCO"
82,90,81,90,7590100,"2015-12-18","GZCO"
89,95,87,95,3443800,"2015-12-21","GZCO"
95,101,90,101,10180700,"2015-12-22","GZCO"
101,101,92,98,7467900,"2015-12-23","GZCO"
95,99,94,95,2681300,"2015-12-28","GZCO"
93,95,91,95,3536000,"2015-12-29","GZCO"
96,96,92,95,14814100,"2015-12-30","GZCO"
95,95,89,89,1527500,"2016-01-04","GZCO"
91,91,82,82,2872900,"2016-01-05","GZCO"
82,82,77,81,1062200,"2016-01-06","GZCO"
78,80,77,77,297900,"2016-01-07","GZCO"
81,81,74,79,110600,"2016-01-08","GZCO"
78,79,78,79,315600,"2016-01-11","GZCO"
79,79,77,79,309400,"2016-01-12","GZCO"
79,80,78,79,621700,"2016-01-13","GZCO"
77,77,72,76,2068300,"2016-01-14","GZCO"
76,77,73,75,134100,"2016-01-15","GZCO"
76,76,72,75,108900,"2016-01-18","GZCO"
76,78,73,74,612900,"2016-01-19","GZCO"
73,74,72,74,562800,"2016-01-20","GZCO"
74,74,71,74,1513400,"2016-01-21","GZCO"
72,73,69,73,5797500,"2016-01-22","GZCO"
74,75,73,75,1068400,"2016-01-25","GZCO"
74,75,73,74,106800,"2016-01-26","GZCO"
75,77,74,76,1097000,"2016-01-27","GZCO"
77,80,73,77,1277500,"2016-01-28","GZCO"
75,79,75,77,291600,"2016-01-29","GZCO"
77,79,75,78,230800,"2016-02-01","GZCO"
76,77,71,76,7494900,"2016-02-02","GZCO"
73,75,73,75,165300,"2016-02-03","GZCO"
76,77,73,77,533400,"2016-02-04","GZCO"
73,79,70,79,5361300,"2016-02-05","GZCO"
76,79,75,78,469400,"2016-02-09","GZCO"
76,78,74,77,306500,"2016-02-10","GZCO"
77,78,76,77,185300,"2016-02-11","GZCO"
77,78,76,76,300400,"2016-02-12","GZCO"
77,78,75,77,337000,"2016-02-15","GZCO"
77,80,75,75,1169800,"2016-02-16","GZCO"
75,78,75,78,312600,"2016-02-17","GZCO"
78,82,77,80,1515500,"2016-02-18","GZCO"
81,82,77,79,258600,"2016-02-19","GZCO"
79,79,76,77,900100,"2016-02-22","GZCO"
77,79,74,76,1510900,"2016-02-23","GZCO"
74,77,74,75,369900,"2016-02-24","GZCO"
76,78,74,78,544400,"2016-02-25","GZCO"
77,77,75,75,7794900,"2016-02-26","GZCO"
75,80,74,80,1070900,"2016-02-29","GZCO"
80,82,77,78,2748600,"2016-03-01","GZCO"
78,80,77,79,515100,"2016-03-02","GZCO"
79,80,78,80,309900,"2016-03-03","GZCO"
78,80,77,80,2008000,"2016-03-04","GZCO"
78,90,78,86,50981500,"2016-03-07","GZCO"
87,90,87,87,8797200,"2016-03-08","GZCO"
87,94,85,89,13959300,"2016-03-10","GZCO"
89,89,89,89,0,"2016-03-11","GZCO"
89,89,89,89,0,"2016-03-14","GZCO"
89,90,85,89,3518800,"2016-03-15","GZCO"
88,94,86,89,17959400,"2016-03-16","GZCO"
90,97,88,90,28283100,"2016-03-17","GZCO"
92,96,90,91,11677000,"2016-03-18","GZCO"
93,94,89,90,4940100,"2016-03-21","GZCO"
90,93,89,91,6242200,"2016-03-22","GZCO"
91,91,89,89,3964000,"2016-03-23","GZCO"
89,89,86,87,4415100,"2016-03-24","GZCO"
85,87,82,87,7278100,"2016-03-28","GZCO"
87,89,85,87,3809800,"2016-03-29","GZCO"
88,88,86,88,3095300,"2016-03-30","GZCO"
88,88,81,83,16102400,"2016-03-31","GZCO"
83,85,82,84,2446300,"2016-04-01","GZCO"
84,85,82,83,3093600,"2016-04-04","GZCO"
83,84,80,81,7124400,"2016-04-05","GZCO"
81,83,80,82,1765000,"2016-04-06","GZCO"
82,83,81,82,3268900,"2016-04-07","GZCO"
82,82,80,82,2408400,"2016-04-08","GZCO"
82,82,82,82,0,"2016-04-11","GZCO"
79,79,75,76,11887300,"2016-04-12","GZCO"
76,76,76,76,0,"2016-04-13","GZCO"
76,76,76,76,0,"2016-04-14","GZCO"
76,76,76,76,0,"2016-04-15","GZCO"
76,76,76,76,0,"2016-04-18","GZCO"
76,76,76,76,0,"2016-04-19","GZCO"
77,82,77,80,11264000,"2016-04-20","GZCO"
80,82,79,79,5405900,"2016-04-21","GZCO"
79,83,78,80,14191300,"2016-04-22","GZCO"
80,80,78,79,13302300,"2016-04-25","GZCO"
79,79,74,78,11428200,"2016-04-26","GZCO"
78,80,77,78,6225400,"2016-04-27","GZCO"
79,79,77,77,3505100,"2016-04-28","GZCO"
77,78,70,70,37962300,"2016-04-29","GZCO"
70,71,64,70,8357300,"2016-05-02","GZCO"
70,70,68,70,2566800,"2016-05-03","GZCO"
70,70,67,68,2313600,"2016-05-04","GZCO"
68,69,66,68,2029800,"2016-05-09","GZCO"
68,68,66,66,2739200,"2016-05-10","GZCO"
69,70,66,69,5928100,"2016-05-11","GZCO"
68,69,67,69,1088900,"2016-05-12","GZCO"
69,70,68,69,2218100,"2016-05-13","GZCO"
68,69,67,68,1108500,"2016-05-16","GZCO"
69,69,67,69,1954800,"2016-05-17","GZCO"
69,72,68,69,5523600,"2016-05-18","GZCO"
69,70,67,69,2108500,"2016-05-19","GZCO"
69,69,68,69,699500,"2016-05-20","GZCO"
69,70,68,69,1653600,"2016-05-23","GZCO"
69,70,68,69,5370800,"2016-05-24","GZCO"
69,69,67,68,3007800,"2016-05-25","GZCO"
68,70,67,69,1582600,"2016-05-26","GZCO"
69,70,68,70,896300,"2016-05-27","GZCO"
70,73,70,71,6377800,"2016-05-30","GZCO"
71,73,71,72,1733900,"2016-05-31","GZCO"
72,73,71,72,1206400,"2016-06-01","GZCO"
72,72,71,72,1079200,"2016-06-02","GZCO"
72,72,71,71,1851000,"2016-06-03","GZCO"
70,72,70,71,2888900,"2016-06-06","GZCO"
71,72,71,72,3594600,"2016-06-07","GZCO"
72,72,71,71,379100,"2016-06-08","GZCO"
72,72,70,71,3543200,"2016-06-09","GZCO"
70,71,69,70,2654200,"2016-06-10","GZCO"
70,70,68,70,1111100,"2016-06-13","GZCO"
70,71,69,69,1691900,"2016-06-14","GZCO"
70,70,68,69,3972900,"2016-06-15","GZCO"
69,69,67,68,2023100,"2016-06-16","GZCO"
68,68,67,68,748500,"2016-06-17","GZCO"
68,68,66,68,4912100,"2016-06-20","GZCO"
68,68,67,68,560300,"2016-06-21","GZCO"
68,69,67,67,2473700,"2016-06-22","GZCO"
67,68,67,68,652200,"2016-06-23","GZCO"
67,67,65,67,2138900,"2016-06-24","GZCO"
67,67,65,67,540500,"2016-06-27","GZCO"
66,68,66,67,1383500,"2016-06-28","GZCO"
66,68,66,68,393400,"2016-06-29","GZCO"
67,69,67,69,2004500,"2016-06-30","GZCO"
69,69,68,68,1338200,"2016-07-01","GZCO"
69,69,68,69,291000,"2016-07-11","GZCO"
69,71,68,70,3490300,"2016-07-12","GZCO"
70,71,69,70,3548400,"2016-07-13","GZCO"
70,71,69,71,2132900,"2016-07-14","GZCO"
71,77,70,74,16116900,"2016-07-15","GZCO"
75,99,75,96,241841000,"2016-07-18","GZCO"
99,99,87,87,48112600,"2016-07-19","GZCO"
81,87,79,81,38973600,"2016-07-20","GZCO"
84,88,79,81,38921500,"2016-07-21","GZCO"
84,84,79,80,7387800,"2016-07-22","GZCO"
81,88,81,83,27183200,"2016-07-25","GZCO"
83,84,81,82,8265600,"2016-07-26","GZCO"
82,83,80,81,7725400,"2016-07-27","GZCO"
81,87,80,84,29076000,"2016-07-28","GZCO"
85,86,80,83,27648900,"2016-07-29","GZCO"
83,83,79,81,23716500,"2016-08-01","GZCO"
81,82,79,79,21079100,"2016-08-02","GZCO"
79,82,78,81,14278400,"2016-08-03","GZCO"
82,85,80,82,31110100,"2016-08-04","GZCO"
83,86,83,83,26912600,"2016-08-05","GZCO"
83,84,80,81,14644700,"2016-08-08","GZCO"
82,82,80,81,4755100,"2016-08-09","GZCO"
81,86,80,84,46410800,"2016-08-10","GZCO"
85,93,84,84,96952200,"2016-08-11","GZCO"
85,86,83,83,12481900,"2016-08-12","GZCO"
82,83,79,80,29376400,"2016-08-15","GZCO"
81,83,80,80,30060700,"2016-08-16","GZCO"
81,87,81,82,41961000,"2016-08-18","GZCO"
82,84,80,81,17032300,"2016-08-19","GZCO"
81,82,80,81,8560700,"2016-08-22","GZCO"
81,81,80,80,9485500,"2016-08-23","GZCO"
80,81,79,80,6400800,"2016-08-24","GZCO"
80,84,80,80,26692900,"2016-08-25","GZCO"
81,81,77,78,21530200,"2016-08-26","GZCO"
79,79,72,74,24026000,"2016-08-29","GZCO"
74,75,69,70,81578500,"2016-08-30","GZCO"
70,72,69,71,4209000,"2016-08-31","GZCO"
71,72,69,70,5708900,"2016-09-01","GZCO"
71,71,69,71,3664300,"2016-09-02","GZCO"
71,73,70,72,5537600,"2016-09-05","GZCO"
72,72,70,71,2359600,"2016-09-06","GZCO"
72,72,70,71,717700,"2016-09-07","GZCO"
70,71,70,70,2973500,"2016-09-08","GZCO"
70,71,69,70,2863900,"2016-09-09","GZCO"
70,71,65,65,10578700,"2016-09-13","GZCO"
65,65,60,63,9424100,"2016-09-14","GZCO"
63,66,62,64,11362700,"2016-09-15","GZCO"
64,66,64,65,2433300,"2016-09-16","GZCO"
65,66,64,64,5038600,"2016-09-19","GZCO"
65,66,64,65,3175800,"2016-09-20","GZCO"
66,66,64,65,3134600,"2016-09-21","GZCO"
65,67,64,66,4853600,"2016-09-22","GZCO"
66,67,65,66,1230800,"2016-09-23","GZCO"
65,67,65,66,1619800,"2016-09-26","GZCO"
66,67,65,66,645000,"2016-09-27","GZCO"
67,67,65,67,839100,"2016-09-28","GZCO"
67,67,66,67,868500,"2016-09-29","GZCO"
67,72,66,69,7783900,"2016-09-30","GZCO"
69,72,69,70,3344600,"2016-10-03","GZCO"
70,71,70,71,1284000,"2016-10-04","GZCO"
71,71,69,70,2029100,"2016-10-05","GZCO"
70,71,68,68,5566100,"2016-10-06","GZCO"
69,71,69,70,1527100,"2016-10-07","GZCO"
70,70,69,70,1311800,"2016-10-10","GZCO"
70,71,69,70,1443200,"2016-10-11","GZCO"
69,71,68,71,1736100,"2016-10-12","GZCO"
69,70,69,69,534700,"2016-10-13","GZCO"
69,70,68,70,554300,"2016-10-14","GZCO"
70,76,70,72,17928400,"2016-10-17","GZCO"
74,74,71,71,7937000,"2016-10-18","GZCO"
71,72,69,70,5363500,"2016-10-19","GZCO"
70,71,67,69,5464700,"2016-10-20","GZCO"
69,71,69,70,4537800,"2016-10-21","GZCO"
70,71,69,70,3003600,"2016-10-24","GZCO"
71,77,70,75,25597900,"2016-10-25","GZCO"
76,79,74,75,22556300,"2016-10-26","GZCO"
76,78,74,75,7500500,"2016-10-27","GZCO"
75,75,72,74,4243800,"2016-10-28","GZCO"
74,74,69,70,11122700,"2016-10-31","GZCO"
70,72,69,70,2352300,"2016-11-01","GZCO"
69,71,63,65,19408800,"2016-11-02","GZCO"
66,67,64,64,4690800,"2016-11-03","GZCO"
64,65,63,65,1850300,"2016-11-04","GZCO"
65,67,64,66,694700,"2016-11-07","GZCO"
67,69,66,67,3053200,"2016-11-08","GZCO"
69,70,63,66,5011600,"2016-11-09","GZCO"
67,69,66,68,2624000,"2016-11-10","GZCO"
68,72,65,67,10791600,"2016-11-11","GZCO"
68,73,68,72,25686900,"2016-11-14","GZCO"
73,73,65,66,16831200,"2016-11-15","GZCO"
66,69,66,68,2680400,"2016-11-16","GZCO"
68,70,66,68,3790200,"2016-11-17","GZCO"
69,69,67,68,1319700,"2016-11-18","GZCO"
68,70,67,69,5397900,"2016-11-21","GZCO"
70,70,69,69,4918800,"2016-11-22","GZCO"
70,72,69,72,9258700,"2016-11-23","GZCO"
72,75,70,72,13346300,"2016-11-24","GZCO"
72,74,70,72,1838900,"2016-11-25","GZCO"
72,77,70,71,36323100,"2016-11-28","GZCO"
72,75,72,74,17470600,"2016-11-29","GZCO"
75,75,72,72,10171800,"2016-11-30","GZCO"
72,73,71,72,7754100,"2016-12-01","GZCO"
72,73,71,71,2642400,"2016-12-02","GZCO"
74,74,71,71,3735800,"2016-12-05","GZCO"
72,77,72,74,16955500,"2016-12-06","GZCO"
74,75,72,73,4320600,"2016-12-07","GZCO"
73,73,71,71,1229900,"2016-12-08","GZCO"
72,74,71,74,2801700,"2016-12-09","GZCO"
74,74,72,73,3829000,"2016-12-13","GZCO"
73,74,72,73,2905800,"2016-12-14","GZCO"
72,73,72,73,2390000,"2016-12-15","GZCO"
73,74,71,72,2365400,"2016-12-16","GZCO"
73,73,71,71,2378900,"2016-12-19","GZCO"
71,73,70,72,2114200,"2016-12-20","GZCO"
72,73,70,73,1150000,"2016-12-21","GZCO"
71,72,69,72,4189700,"2016-12-22","GZCO"
70,80,68,74,36726900,"2016-12-23","GZCO"
75,75,72,72,8713300,"2016-12-27","GZCO"
73,75,72,74,5710300,"2016-12-28","GZCO"
76,76,73,75,1568100,"2016-12-29","GZCO"
75,75,73,75,5062200,"2016-12-30","GZCO"
75,75,75,75,0,"2017-01-02","GZCO"
75,75,72,75,1229000,"2017-01-03","GZCO"
75,75,73,74,1009000,"2017-01-04","GZCO"
74,74,73,74,1784300,"2017-01-05","GZCO"
75,75,73,74,536100,"2017-01-06","GZCO"
74,75,73,75,980900,"2017-01-09","GZCO"
75,75,73,75,1754400,"2017-01-10","GZCO"
75,75,73,75,791400,"2017-01-11","GZCO"
75,75,73,74,1949700,"2017-01-12","GZCO"
74,79,74,77,35360700,"2017-01-13","GZCO"
77,81,77,79,45699600,"2017-01-16","GZCO"
79,85,79,83,73828800,"2017-01-17","GZCO"
83,112,83,103,470959400,"2017-01-18","GZCO"
104,131,95,113,579608900,"2017-01-19","GZCO"
114,118,100,103,76152800,"2017-01-20","GZCO"
103,117,94,108,93877500,"2017-01-23","GZCO"
109,112,103,104,25394400,"2017-01-24","GZCO"
109,109,99,103,56029900,"2017-01-25","GZCO"
103,110,99,109,60527900,"2017-01-26","GZCO"
110,117,106,107,59474300,"2017-01-27","GZCO"
107,110,102,103,13342200,"2017-01-30","GZCO"
115,124,102,115,298631800,"2017-01-31","GZCO"
115,120,109,109,81522000,"2017-02-01","GZCO"
109,116,109,113,39091400,"2017-02-02","GZCO"
113,127,109,116,153159200,"2017-02-03","GZCO"
118,121,115,116,66440500,"2017-02-06","GZCO"
116,126,116,116,79312600,"2017-02-07","GZCO"
117,125,117,120,92114900,"2017-02-08","GZCO"
120,126,118,118,59489700,"2017-02-09","GZCO"
118,122,116,117,24652800,"2017-02-10","GZCO"
117,118,113,113,34223400,"2017-02-13","GZCO"
113,120,111,111,39809000,"2017-02-14","GZCO"
111,111,111,111,0,"2017-02-15","GZCO"
111,114,102,103,38723500,"2017-02-16","GZCO"
103,107,95,100,14668400,"2017-02-17","GZCO"
100,108,99,102,19691700,"2017-02-20","GZCO"
103,111,101,101,39628500,"2017-02-21","GZCO"
99,105,98,100,14230700,"2017-02-22","GZCO"
100,102,93,96,42452900,"2017-02-23","GZCO"
96,99,91,92,17190400,"2017-02-24","GZCO"
92,97,91,94,16499900,"2017-02-27","GZCO"
94,109,92,104,120393200,"2017-02-28","GZCO"
105,107,100,101,36183400,"2017-03-01","GZCO"
103,105,99,99,14704900,"2017-03-02","GZCO"
100,100,97,98,10590000,"2017-03-03","GZCO"
98,101,96,97,19027700,"2017-03-06","GZCO"
98,103,96,99,36657200,"2017-03-07","GZCO"
99,100,95,95,15087100,"2017-03-08","GZCO"
94,96,93,94,7698500,"2017-03-09","GZCO"
94,95,89,90,24872900,"2017-03-10","GZCO"
90,91,89,90,5321400,"2017-03-13","GZCO"
90,93,89,90,10454100,"2017-03-14","GZCO"
90,98,89,94,33749200,"2017-03-15","GZCO"
94,102,94,99,53341500,"2017-03-16","GZCO"
99,108,97,100,59043600,"2017-03-17","GZCO"
100,102,97,98,13848600,"2017-03-20","GZCO"
98,98,94,96,19553500,"2017-03-21","GZCO"
96,98,94,94,8698700,"2017-03-22","GZCO"
95,96,94,94,5025400,"2017-03-23","GZCO"
94,95,92,93,8122000,"2017-03-24","GZCO"
92,94,92,92,4775200,"2017-03-27","GZCO"
92,98,91,94,10123200,"2017-03-29","GZCO"
93,96,93,93,5478000,"2017-03-30","GZCO"
93,93,89,91,27288000,"2017-03-31","GZCO"
91,93,90,91,10137800,"2017-04-03","GZCO"
91,92,89,89,8002600,"2017-04-04","GZCO"
89,89,89,89,0,"2017-04-05","GZCO"
89,97,89,92,35888300,"2017-04-06","GZCO"
92,94,89,90,10313400,"2017-04-07","GZCO"
89,91,88,88,5094900,"2017-04-10","GZCO"
88,90,84,86,17239400,"2017-04-11","GZCO"
87,89,85,86,10824600,"2017-04-12","GZCO"
87,88,85,86,10502200,"2017-04-13","GZCO"
86,87,84,84,6076000,"2017-04-17","GZCO"
85,85,78,80,34204000,"2017-04-18","GZCO"
80,80,80,80,0,"2017-04-19","GZCO"
80,82,79,79,3686800,"2017-04-20","GZCO"
81,82,79,81,4532000,"2017-04-21","GZCO"
81,85,80,81,1705700,"2017-04-25","GZCO"
81,82,80,80,2851200,"2017-04-26","GZCO"
81,82,80,81,3417200,"2017-04-27","GZCO"
81,82,80,81,2525000,"2017-04-28","GZCO"
82,82,79,80,8826600,"2017-05-02","GZCO"
80,81,75,77,12908500,"2017-05-03","GZCO"
77,77,71,71,9911600,"2017-05-04","GZCO"
75,75,70,72,12103800,"2017-05-05","GZCO"
75,77,72,73,30265800,"2017-05-08","GZCO"
76,76,70,71,9519600,"2017-05-09","GZCO"
72,73,67,68,14447900,"2017-05-10","GZCO"
68,71,66,69,13165800,"2017-05-12","GZCO"
69,71,68,69,5956500,"2017-05-15","GZCO"
69,73,69,71,9606000,"2017-05-16","GZCO"
71,71,69,70,8135000,"2017-05-17","GZCO"
70,71,69,70,3483600,"2017-05-18","GZCO"
70,73,69,72,6534600,"2017-05-19","GZCO"
74,75,71,73,13737200,"2017-05-22","GZCO"
73,74,72,72,2898600,"2017-05-23","GZCO"
72,73,70,71,2631200,"2017-05-24","GZCO"
71,72,69,69,2076300,"2017-05-26","GZCO"
70,71,69,71,5758800,"2017-05-29","GZCO"
72,92,72,92,342405800,"2017-05-30","GZCO"
92,94,83,83,108414800,"2017-05-31","GZCO"
83,83,83,83,0,"2017-06-01","GZCO"
85,87,78,81,41006600,"2017-06-02","GZCO"
81,86,78,80,46371600,"2017-06-05","GZCO"
80,84,79,80,43583100,"2017-06-06","GZCO"
80,82,78,79,16410700,"2017-06-07","GZCO"
79,82,77,78,38668000,"2017-06-08","GZCO"
79,80,75,75,23438200,"2017-06-09","GZCO"
75,75,70,71,60609000,"2017-06-12","GZCO"
71,73,70,72,25359300,"2017-06-13","GZCO"
72,77,71,74,36121200,"2017-06-14","GZCO"
75,78,73,75,42602500,"2017-06-15","GZCO"
75,75,73,73,8064800,"2017-06-16","GZCO"
73,75,70,72,14538600,"2017-06-19","GZCO"
72,72,70,70,13193800,"2017-06-20","GZCO"
70,72,69,71,9951100,"2017-06-21","GZCO"
70,71,70,70,3819800,"2017-06-22","GZCO"
70,70,70,70,0,"2017-06-23","GZCO"
70,70,70,70,0,"2017-06-26","GZCO"
70,70,70,70,0,"2017-06-27","GZCO"
70,70,70,70,0,"2017-06-28","GZCO"
70,70,70,70,0,"2017-06-29","GZCO"
70,70,70,70,0,"2017-06-30","GZCO"
70,72,70,71,3097700,"2017-07-03","GZCO"
71,72,69,70,8093600,"2017-07-04","GZCO"
70,73,69,71,23166900,"2017-07-05","GZCO"
71,88,71,82,298460200,"2017-07-06","GZCO"
82,83,75,76,68606800,"2017-07-07","GZCO"
76,76,76,76,0,"2017-07-10","GZCO"
73,78,73,75,28810600,"2017-07-11","GZCO"
75,77,72,73,29533600,"2017-07-12","GZCO"
74,79,72,75,43239100,"2017-07-13","GZCO"
77,82,75,78,108914700,"2017-07-14","GZCO"
79,81,75,77,26169400,"2017-07-17","GZCO"
77,79,75,76,15495000,"2017-07-18","GZCO"
77,78,76,77,13817800,"2017-07-19","GZCO"
77,79,76,77,16082700,"2017-07-20","GZCO"
77,80,77,78,12489000,"2017-07-21","GZCO"
79,79,75,76,10575200,"2017-07-24","GZCO"
77,77,74,76,11493900,"2017-07-25","GZCO"
76,78,75,75,7223700,"2017-07-26","GZCO"
75,77,74,75,17433700,"2017-07-27","GZCO"
76,76,73,75,18389000,"2017-07-28","GZCO"
75,76,72,74,21234800,"2017-07-31","GZCO"
74,76,73,73,13005400,"2017-08-01","GZCO"
73,74,72,73,8056900,"2017-08-02","GZCO"
73,74,72,73,4485600,"2017-08-03","GZCO"
74,76,72,74,21405200,"2017-08-04","GZCO"
75,76,73,74,13962300,"2017-08-07","GZCO"
74,74,73,73,7748600,"2017-08-08","GZCO"
73,77,73,75,29681500,"2017-08-09","GZCO"
76,77,74,75,10249800,"2017-08-10","GZCO"
74,76,74,74,6377100,"2017-08-11","GZCO"
74,76,74,74,6639400,"2017-08-14","GZCO"
74,75,74,74,6446400,"2017-08-15","GZCO"
74,77,74,75,20225600,"2017-08-16","GZCO"
75,75,75,75,0,"2017-08-17","GZCO"
76,76,73,74,9154700,"2017-08-18","GZCO"
74,75,73,74,8038000,"2017-08-21","GZCO"
74,75,73,74,8606000,"2017-08-22","GZCO"
74,75,73,74,11813700,"2017-08-23","GZCO"
74,83,72,79,210689800,"2017-08-24","GZCO"
79,83,77,78,79641900,"2017-08-25","GZCO"
78,81,77,77,32018500,"2017-08-28","GZCO"
77,78,74,75,72328900,"2017-08-29","GZCO"
75,75,73,74,43869000,"2017-08-30","GZCO"
73,75,73,74,17258800,"2017-08-31","GZCO"
74,74,74,74,0,"2017-09-01","GZCO"
74,75,72,73,15347500,"2017-09-04","GZCO"
73,74,71,72,20865300,"2017-09-05","GZCO"
73,76,72,73,31591000,"2017-09-06","GZCO"
73,75,72,73,12618900,"2017-09-07","GZCO"
74,74,72,73,8683900,"2017-09-08","GZCO"
74,77,73,74,38240800,"2017-09-11","GZCO"
75,76,73,73,24487100,"2017-09-12","GZCO"
73,79,73,76,108797200,"2017-09-13","GZCO"
76,77,74,75,35611000,"2017-09-14","GZCO"
75,76,73,74,17637500,"2017-09-15","GZCO"
74,75,73,74,10653300,"2017-09-18","GZCO"
74,76,73,74,30769300,"2017-09-19","GZCO"
74,76,73,74,17990800,"2017-09-20","GZCO"
74,74,74,74,0,"2017-09-21","GZCO"
75,75,73,73,10364100,"2017-09-22","GZCO"
73,74,73,73,9342900,"2017-09-25","GZCO"
73,74,72,72,7157800,"2017-09-26","GZCO"
72,73,71,71,13879100,"2017-09-27","GZCO"
71,73,71,71,14913500,"2017-09-28","GZCO"
72,74,71,71,11345500,"2017-09-29","GZCO"
72,73,71,72,9182700,"2017-10-02","GZCO"
72,72,71,71,6093500,"2017-10-03","GZCO"
71,73,71,73,11044800,"2017-10-04","GZCO"
73,77,73,74,31309100,"2017-10-05","GZCO"
74,74,72,72,7053900,"2017-10-06","GZCO"
73,73,72,72,5226100,"2017-10-09","GZCO"
72,73,71,72,4408600,"2017-10-10","GZCO"
72,72,71,71,3978700,"2017-10-11","GZCO"
71,73,71,72,10737500,"2017-10-12","GZCO"
72,72,71,71,2348900,"2017-10-13","GZCO"
72,74,71,73,30917000,"2017-10-16","GZCO"
73,75,72,73,16359200,"2017-10-17","GZCO"
73,73,71,72,5353200,"2017-10-18","GZCO"
72,73,71,72,3452500,"2017-10-19","GZCO"
72,72,71,72,1654700,"2017-10-20","GZCO"
72,72,70,71,12420300,"2017-10-23","GZCO"
71,74,71,72,24201200,"2017-10-24","GZCO"
72,73,71,71,4979600,"2017-10-25","GZCO"
72,74,71,72,15383100,"2017-10-26","GZCO"
72,73,71,71,3710600,"2017-10-27","GZCO"
71,73,71,72,6048900,"2017-10-30","GZCO"
72,73,71,72,10139200,"2017-10-31","GZCO"
71,72,71,72,2873200,"2017-11-01","GZCO"
72,72,71,71,3086200,"2017-11-02","GZCO"
71,72,71,71,4611200,"2017-11-03","GZCO"
71,72,70,70,6686800,"2017-11-06","GZCO"
70,71,70,70,3718400,"2017-11-07","GZCO"
70,71,69,70,8363300,"2017-11-08","GZCO"
71,71,69,69,6833400,"2017-11-09","GZCO"
69,71,69,70,5524300,"2017-11-10","GZCO"
71,71,69,69,2647500,"2017-11-13","GZCO"
70,70,69,70,1926800,"2017-11-14","GZCO"
70,71,69,70,7284300,"2017-11-15","GZCO"
70,70,69,70,1909100,"2017-11-16","GZCO"
69,70,69,69,1827400,"2017-11-17","GZCO"
69,70,69,69,3839800,"2017-11-20","GZCO"
69,69,68,68,6336600,"2017-11-21","GZCO"
69,69,68,68,2748600,"2017-11-22","GZCO"
68,69,67,69,3992800,"2017-11-23","GZCO"
69,69,67,67,1817400,"2017-11-24","GZCO"
68,69,67,67,1194700,"2017-11-27","GZCO"
67,68,66,66,3553500,"2017-11-28","GZCO"
67,68,66,66,3264400,"2017-11-29","GZCO"
66,67,66,66,299100,"2017-11-30","GZCO"
66,66,66,66,0,"2017-12-01","GZCO"
67,67,66,66,716300,"2017-12-04","GZCO"
66,66,61,61,22747400,"2017-12-05","GZCO"
62,63,59,60,13089900,"2017-12-06","GZCO"
60,61,59,60,2264900,"2017-12-07","GZCO"
55,66,55,63,14134400,"2017-12-08","GZCO"
62,63,60,60,4296200,"2017-12-11","GZCO"
59,62,59,61,2155500,"2017-12-12","GZCO"
60,62,60,61,975600,"2017-12-13","GZCO"
61,64,61,63,5204600,"2017-12-14","GZCO"
63,64,62,63,1607600,"2017-12-15","GZCO"
63,66,63,65,6612800,"2017-12-18","GZCO"
65,66,64,65,3508600,"2017-12-19","GZCO"
65,65,64,65,1326300,"2017-12-20","GZCO"
64,65,64,65,427700,"2017-12-21","GZCO"
65,65,64,64,387900,"2017-12-22","GZCO"
64,64,64,64,0,"2017-12-25","GZCO"
64,64,64,64,0,"2017-12-26","GZCO"
63,64,62,62,1516100,"2017-12-27","GZCO"
62,64,62,63,1886900,"2017-12-28","GZCO"
59,64,59,62,2355700,"2017-12-29","GZCO"
62,62,62,62,0,"2018-01-01","GZCO"
62,66,62,65,3861700,"2018-01-02","GZCO"
61,67,61,66,6703900,"2018-01-03","GZCO"
66,68,65,66,5506400,"2018-01-04","GZCO"
65,67,65,66,4918200,"2018-01-05","GZCO"
63,67,63,66,4165300,"2018-01-08","GZCO"
66,68,66,66,12031300,"2018-01-09","GZCO"
67,69,67,67,9353800,"2018-01-10","GZCO"
67,69,66,66,8057200,"2018-01-11","GZCO"
65,67,64,66,6298500,"2018-01-12","GZCO"
65,66,64,65,2349100,"2018-01-15","GZCO"
63,66,63,65,3734700,"2018-01-16","GZCO"
66,66,65,66,2173700,"2018-01-17","GZCO"
65,68,65,68,9172500,"2018-01-18","GZCO"
68,68,66,67,2408500,"2018-01-19","GZCO"
66,70,66,68,18134500,"2018-01-22","GZCO"
69,72,68,71,18777600,"2018-01-23","GZCO"
71,72,70,70,9573000,"2018-01-24","GZCO"
70,73,69,71,13934900,"2018-01-25","GZCO"
70,75,69,72,32521600,"2018-01-26","GZCO"
75,75,71,73,20629800,"2018-01-29","GZCO"
73,74,71,71,9932700,"2018-01-30","GZCO"
71,72,70,70,6097000,"2018-01-31","GZCO"
70,71,70,71,11670900,"2018-02-01","GZCO"
70,71,69,70,10982300,"2018-02-02","GZCO"
69,70,68,69,7213500,"2018-02-05","GZCO"
68,69,66,67,7759900,"2018-02-06","GZCO"
68,70,68,68,4327400,"2018-02-07","GZCO"
68,70,68,69,3962000,"2018-02-08","GZCO"
69,69,67,67,1638100,"2018-02-09","GZCO"
68,73,68,71,11810500,"2018-02-12","GZCO"
72,74,70,71,10949000,"2018-02-13","GZCO"
71,74,70,71,10104500,"2018-02-14","GZCO"
71,72,70,70,1925200,"2018-02-15","GZCO"
70,70,70,70,0,"2018-02-16","GZCO"
70,71,70,70,2000300,"2018-02-19","GZCO"
70,72,70,71,3748400,"2018-02-20","GZCO"
71,73,70,71,7885800,"2018-02-21","GZCO"
71,72,70,70,4431900,"2018-02-22","GZCO"
70,72,70,70,4421400,"2018-02-23","GZCO"
70,72,70,70,4000800,"2018-02-26","GZCO"
71,72,70,70,2163400,"2018-02-27","GZCO"
70,73,70,70,44394400,"2018-02-28","GZCO"
70,81,69,78,256325100,"2018-03-01","GZCO"
77,77,71,72,66734900,"2018-03-02","GZCO"
72,74,70,70,59026400,"2018-03-05","GZCO"
71,72,69,69,20112800,"2018-03-06","GZCO"
70,70,66,67,73901500,"2018-03-07","GZCO"
67,69,65,68,67148100,"2018-03-08","GZCO"
68,69,66,66,9671300,"2018-03-09","GZCO"
67,71,66,68,31271100,"2018-03-12","GZCO"
68,70,66,67,22524700,"2018-03-13","GZCO"
68,72,66,67,23342900,"2018-03-14","GZCO"
67,72,67,69,79190900,"2018-03-15","GZCO"
69,71,68,68,16283900,"2018-03-16","GZCO"
70,70,66,67,12800000,"2018-03-19","GZCO"
65,67,64,66,20563000,"2018-03-20","GZCO"
66,70,66,68,14235200,"2018-03-21","GZCO"
69,72,67,68,44678300,"2018-03-22","GZCO"
67,67,65,66,10297300,"2018-03-23","GZCO"
67,68,66,67,6840100,"2018-03-26","GZCO"
68,69,67,67,10702100,"2018-03-27","GZCO"
67,69,66,67,14387900,"2018-03-28","GZCO"
68,70,67,67,60136300,"2018-03-29","GZCO"
67,67,67,67,0,"2018-03-30","GZCO"
67,68,67,67,10801300,"2018-04-02","GZCO"
67,70,67,68,39140700,"2018-04-03","GZCO"
69,70,68,69,17683500,"2018-04-04","GZCO"
69,71,69,70,26636900,"2018-04-05","GZCO"
71,77,70,73,145938200,"2018-04-06","GZCO"
75,77,72,74,70127900,"2018-04-09","GZCO"
74,75,70,70,35933800,"2018-04-10","GZCO"
71,73,70,70,32971400,"2018-04-11","GZCO"
71,71,69,69,13660000,"2018-04-12","GZCO"
70,71,69,70,4634600,"2018-04-13","GZCO"
70,70,70,70,0,"2018-04-16","GZCO"
70,70,70,70,0,"2018-04-17","GZCO"
78,78,71,71,105120300,"2018-04-18","GZCO"
71,71,71,71,0,"2018-04-19","GZCO"
71,71,71,71,0,"2018-04-20","GZCO"
73,73,71,72,6209900,"2018-04-23","GZCO"
72,72,70,70,11851100,"2018-04-24","GZCO"
70,70,70,70,0,"2018-04-25","GZCO"
70,70,70,70,0,"2018-04-26","GZCO"
70,70,70,70,0,"2018-04-27","GZCO"
68,70,68,69,6787900,"2018-04-30","GZCO"
69,69,69,69,0,"2018-05-01","GZCO"
69,69,66,67,10219200,"2018-05-02","GZCO"
68,68,64,65,18000100,"2018-05-03","GZCO"
66,66,63,65,7591700,"2018-05-04","GZCO"
67,67,64,64,7934800,"2018-05-07","GZCO"
64,67,64,65,8307400,"2018-05-08","GZCO"
65,65,63,63,10298700,"2018-05-09","GZCO"
63,63,63,63,0,"2018-05-10","GZCO"
64,65,63,64,4220100,"2018-05-11","GZCO"
64,65,63,64,3575500,"2018-05-14","GZCO"
64,65,63,63,3062700,"2018-05-15","GZCO"
64,65,63,63,4441100,"2018-05-16","GZCO"
64,68,63,67,9816900,"2018-05-17","GZCO"
67,70,66,66,14088300,"2018-05-18","GZCO"
67,69,66,67,10377500,"2018-05-21","GZCO"
67,69,67,67,4501800,"2018-05-22","GZCO"
67,68,66,67,5256400,"2018-05-23","GZCO"
67,69,67,67,6129900,"2018-05-24","GZCO"
67,68,67,67,2103400,"2018-05-25","GZCO"
67,68,67,67,2044500,"2018-05-28","GZCO"
67,67,67,67,0,"2018-05-29","GZCO"
67,68,66,67,3164500,"2018-05-30","GZCO"
67,67,66,66,2076300,"2018-05-31","GZCO"
66,66,66,66,0,"2018-06-01","GZCO"
67,67,65,67,1579400,"2018-06-04","GZCO"
66,66,65,65,5632000,"2018-06-05","GZCO"
65,66,63,64,6842800,"2018-06-06","GZCO"
64,70,63,68,19249200,"2018-06-07","GZCO"
68,68,65,65,4321100,"2018-06-08","GZCO"
65,65,65,65,0,"2018-06-11","GZCO"
65,65,65,65,0,"2018-06-12","GZCO"
65,65,65,65,0,"2018-06-13","GZCO"
65,65,65,65,0,"2018-06-14","GZCO"
65,65,65,65,0,"2018-06-15","GZCO"
65,65,65,65,0,"2018-06-18","GZCO"
65,65,65,65,0,"2018-06-19","GZCO"
65,66,65,65,1030000,"2018-06-20","GZCO"
65,66,63,63,4352600,"2018-06-21","GZCO"
63,64,62,62,4713900,"2018-06-22","GZCO"
62,64,62,62,3049100,"2018-06-25","GZCO"
63,63,59,61,3128000,"2018-06-26","GZCO"
60,61,60,60,2532300,"2018-06-27","GZCO"
60,61,58,58,5489100,"2018-06-28","GZCO"
58,60,57,59,13588800,"2018-06-29","GZCO"
59,60,58,58,1061200,"2018-07-02","GZCO"
58,58,56,57,915700,"2018-07-03","GZCO"
56,58,55,56,1128400,"2018-07-04","GZCO"
55,57,55,55,810300,"2018-07-05","GZCO"
56,59,54,57,4648200,"2018-07-06","GZCO"
57,58,56,57,469000,"2018-07-09","GZCO"
57,58,56,57,1110700,"2018-07-10","GZCO"
57,57,55,56,1470200,"2018-07-11","GZCO"
57,58,55,57,3520400,"2018-07-12","GZCO"
57,58,56,58,445100,"2018-07-13","GZCO"
57,58,56,58,368200,"2018-07-16","GZCO"
58,58,56,58,998600,"2018-07-17","GZCO"
58,59,56,57,717300,"2018-07-18","GZCO"
57,60,56,58,1846100,"2018-07-19","GZCO"
58,58,57,58,464400,"2018-07-20","GZCO"
58,62,58,60,13622800,"2018-07-23","GZCO"
60,61,59,60,2393900,"2018-07-24","GZCO"
60,60,58,59,4314100,"2018-07-25","GZCO"
59,61,58,59,5758800,"2018-07-26","GZCO"
60,60,57,58,7546300,"2018-07-27","GZCO"
58,58,57,57,826600,"2018-07-30","GZCO"
57,60,56,58,7081700,"2018-07-31","GZCO"
58,59,57,57,5152400,"2018-08-01","GZCO"
57,61,57,58,16635900,"2018-08-02","GZCO"
58,61,57,59,29167900,"2018-08-03","GZCO"
60,61,59,60,5493000,"2018-08-06","GZCO"
60,61,59,60,4276900,"2018-08-07","GZCO"
61,64,60,63,19518500,"2018-08-08","GZCO"
64,73,63,70,103708100,"2018-08-09","GZCO"
70,74,67,68,26414900,"2018-08-10","GZCO"
68,69,63,64,21200800,"2018-08-13","GZCO"
64,66,62,65,12852700,"2018-08-14","GZCO"
67,71,63,70,80757600,"2018-08-15","GZCO"
70,70,66,67,39272700,"2018-08-16","GZCO"
67,67,67,67,0,"2018-08-17","GZCO"
67,70,67,67,8699700,"2018-08-20","GZCO"
68,68,66,66,18940400,"2018-08-21","GZCO"
66,66,66,66,0,"2018-08-22","GZCO"
66,67,64,64,8848000,"2018-08-23","GZCO"
65,66,64,64,5662800,"2018-08-24","GZCO"
65,65,64,64,6062800,"2018-08-27","GZCO"
64,67,63,64,10889400,"2018-08-28","GZCO"
64,68,64,66,13450900,"2018-08-29","GZCO"
66,66,64,64,3957900,"2018-08-30","GZCO"
65,66,64,65,8116800,"2018-08-31","GZCO"
65,67,64,64,5431000,"2018-09-03","GZCO"
65,65,61,61,7567800,"2018-09-04","GZCO"
61,61,57,58,14804200,"2018-09-05","GZCO"
57,62,57,59,14892700,"2018-09-06","GZCO"
59,61,59,59,3143200,"2018-09-07","GZCO"
58,61,58,60,3290800,"2018-09-10","GZCO"
60,60,60,60,0,"2018-09-11","GZCO"
58,63,58,63,6732800,"2018-09-12","GZCO"
63,65,61,65,13207400,"2018-09-13","GZCO"
64,65,62,64,4875500,"2018-09-14","GZCO"
64,64,62,63,1926700,"2018-09-17","GZCO"
63,64,61,61,3796700,"2018-09-18","GZCO"
61,63,61,61,1568400,"2018-09-19","GZCO"
63,63,60,62,3770200,"2018-09-20","GZCO"
65,65,61,62,3422500,"2018-09-21","GZCO"
62,62,60,61,3092200,"2018-09-24","GZCO"
60,61,59,59,4680300,"2018-09-25","GZCO"
61,61,59,59,4678000,"2018-09-26","GZCO"
60,60,58,59,3996500,"2018-09-27","GZCO"
59,60,58,59,2591600,"2018-09-28","GZCO"
59,59,58,59,960200,"2018-10-01","GZCO"
59,59,58,58,1657800,"2018-10-02","GZCO"
59,59,58,58,1853100,"2018-10-03","GZCO"
58,59,56,56,3544700,"2018-10-04","GZCO"
56,58,56,57,2263700,"2018-10-05","GZCO"
57,58,56,56,1961500,"2018-10-08","GZCO"
57,58,56,56,2182600,"2018-10-09","GZCO"
57,58,56,57,2338700,"2018-10-10","GZCO"
57,57,55,56,3792400,"2018-10-11","GZCO"
56,57,55,57,1446300,"2018-10-12","GZCO"
57,57,55,56,1862400,"2018-10-15","GZCO"
57,57,55,56,776400,"2018-10-16","GZCO"
56,57,55,57,1231800,"2018-10-17","GZCO"
56,60,56,58,17206400,"2018-10-18","GZCO"
58,59,57,57,3491400,"2018-10-19","GZCO"
57,58,56,57,1986600,"2018-10-22","GZCO"
57,57,56,56,2497800,"2018-10-23","GZCO"
56,57,55,56,1692600,"2018-10-24","GZCO"
56,56,55,56,3676700,"2018-10-25","GZCO"
56,56,55,55,4505300,"2018-10-26","GZCO"
56,57,55,57,3341700,"2018-10-29","GZCO"
56,57,56,56,1751100,"2018-10-30","GZCO"
57,58,56,57,13809300,"2018-10-31","GZCO"
57,57,56,56,1960900,"2018-11-01","GZCO"
56,57,55,56,6886000,"2018-11-02","GZCO"
56,57,56,57,8566000,"2018-11-05","GZCO"
57,59,55,56,46910700,"2018-11-06","GZCO"
56,57,55,56,2494800,"2018-11-07","GZCO"
56,57,54,57,23595600,"2018-11-08","GZCO"
57,57,56,56,3066300,"2018-11-09","GZCO"
57,57,56,56,2056100,"2018-11-12","GZCO"
56,57,56,56,1700900,"2018-11-13","GZCO"
57,57,55,56,2977600,"2018-11-14","GZCO"
56,57,54,55,6955500,"2018-11-15","GZCO"
56,57,55,56,2643800,"2018-11-16","GZCO"
56,57,55,56,1701000,"2018-11-19","GZCO"
56,56,56,56,0,"2018-11-20","GZCO"
56,57,55,55,1761700,"2018-11-21","GZCO"
56,56,53,54,12355900,"2018-11-22","GZCO"
54,56,54,55,2476600,"2018-11-23","GZCO"
56,56,52,53,8244000,"2018-11-26","GZCO"
54,55,53,55,4081900,"2018-11-27","GZCO"
55,55,53,53,1319700,"2018-11-28","GZCO"
54,55,54,54,1157400,"2018-11-29","GZCO"
54,55,53,54,3568400,"2018-11-30","GZCO"
54,54,52,54,20543300,"2018-12-03","GZCO"
53,54,53,54,877200,"2018-12-04","GZCO"
54,55,52,54,6087300,"2018-12-05","GZCO"
54,54,53,53,707100,"2018-12-06","GZCO"
54,54,53,53,12654700,"2018-12-07","GZCO"
53,53,51,51,6000800,"2018-12-10","GZCO"
51,53,50,51,8141700,"2018-12-11","GZCO"
51,52,50,51,3140800,"2018-12-12","GZCO"
51,51,50,50,32525100,"2018-12-13","GZCO"
51,51,50,50,10986700,"2018-12-14","GZCO"
50,51,50,51,1957400,"2018-12-17","GZCO"
51,51,50,50,1984500,"2018-12-18","GZCO"
50,50,50,50,1384500,"2018-12-19","GZCO"
50,50,50,50,250300,"2018-12-20","GZCO"
50,50,50,50,47900,"2018-12-21","GZCO"
50,50,50,50,0,"2018-12-24","GZCO"
50,50,50,50,0,"2018-12-25","GZCO"
50,50,50,50,139500,"2018-12-26","GZCO"
50,50,50,50,54800,"2018-12-27","GZCO"
50,50,50,50,16700,"2018-12-28","GZCO"
50,50,50,50,0,"2018-12-31","GZCO"
50,50,50,50,0,"2019-01-01","GZCO"
50,50,50,50,205300,"2019-01-02","GZCO"
50,50,50,50,8100,"2019-01-03","GZCO"
50,50,50,50,105400,"2019-01-04","GZCO"
50,50,50,50,183900,"2019-01-07","GZCO"
50,50,50,50,68500,"2019-01-08","GZCO"
50,53,50,50,47314900,"2019-01-09","GZCO"
50,54,50,53,45349000,"2019-01-10","GZCO"
54,54,50,50,41692000,"2019-01-11","GZCO"
50,51,50,50,9734700,"2019-01-14","GZCO"
50,51,50,50,4043700,"2019-01-15","GZCO"
50,51,50,50,1651800,"2019-01-16","GZCO"
50,52,50,50,9642700,"2019-01-17","GZCO"
50,52,50,51,15223100,"2019-01-18","GZCO"
51,56,51,54,53401900,"2019-01-21","GZCO"
55,55,52,52,16328600,"2019-01-22","GZCO"
53,55,52,53,7900600,"2019-01-23","GZCO"
54,54,52,53,9282200,"2019-01-24","GZCO"
53,55,53,55,12380500,"2019-01-25","GZCO"
55,56,54,55,16941300,"2019-01-28","GZCO"
55,58,54,55,26650000,"2019-01-29","GZCO"
55,57,54,54,3938200,"2019-01-30","GZCO"
55,56,54,55,4433500,"2019-01-31","GZCO"
56,56,54,55,3621900,"2019-02-01","GZCO"
56,56,55,55,1272800,"2019-02-04","GZCO"
55,55,55,55,0,"2019-02-05","GZCO"
56,57,55,56,3170500,"2019-02-06","GZCO"
56,56,55,55,4853800,"2019-02-07","GZCO"
56,56,54,56,4120800,"2019-02-08","GZCO"
56,56,54,54,6509500,"2019-02-11","GZCO"
54,54,53,54,15129200,"2019-02-12","GZCO"
54,55,53,54,4650200,"2019-02-13","GZCO"
54,55,54,54,1432100,"2019-02-14","GZCO"
55,55,51,54,7662600,"2019-02-15","GZCO"
54,55,53,55,4219800,"2019-02-18","GZCO"
55,56,54,55,8743700,"2019-02-19","GZCO"
55,58,54,57,16151400,"2019-02-20","GZCO"
57,60,55,57,16856600,"2019-02-21","GZCO"
57,58,57,57,757300,"2019-02-22","GZCO"
57,58,56,57,1409400,"2019-02-25","GZCO"
57,57,55,55,2692500,"2019-02-26","GZCO"
55,56,53,54,7695700,"2019-02-27","GZCO"
54,55,53,54,2332700,"2019-02-28","GZCO"
53,55,53,54,1171200,"2019-03-01","GZCO"
55,55,53,55,615700,"2019-03-04","GZCO"
54,55,53,54,4742100,"2019-03-05","GZCO"
54,55,54,54,962000,"2019-03-06","GZCO"
54,54,54,54,0,"2019-03-07","GZCO"
55,55,52,54,3633500,"2019-03-08","GZCO"
54,54,53,54,291000,"2019-03-11","GZCO"
53,54,52,53,1597200,"2019-03-12","GZCO"
53,53,52,53,4073800,"2019-03-13","GZCO"
53,54,52,53,4610300,"2019-03-14","GZCO"
53,53,52,53,1028000,"2019-03-15","GZCO"
53,54,52,53,3532100,"2019-03-18","GZCO"
53,55,53,54,1308200,"2019-03-19","GZCO"
55,55,53,54,183600,"2019-03-20","GZCO"
54,55,53,54,442500,"2019-03-21","GZCO"
53,55,53,54,138200,"2019-03-22","GZCO"
53,54,52,53,741300,"2019-03-25","GZCO"
53,54,52,52,521900,"2019-03-26","GZCO"
53,53,52,52,1166400,"2019-03-27","GZCO"
53,53,52,52,748500,"2019-03-28","GZCO"
52,53,52,53,2024400,"2019-03-29","GZCO"
53,53,51,51,8050600,"2019-04-01","GZCO"
52,56,51,54,25939700,"2019-04-02","GZCO"
54,54,54,54,0,"2019-04-03","GZCO"
54,55,52,53,14038400,"2019-04-04","GZCO"
53,54,52,52,4229100,"2019-04-05","GZCO"
52,53,51,51,9882600,"2019-04-08","GZCO"
52,55,51,54,22290000,"2019-04-09","GZCO"
56,56,54,54,3389000,"2019-04-10","GZCO"
55,55,53,54,1907900,"2019-04-11","GZCO"
54,55,53,54,874400,"2019-04-12","GZCO"
55,55,52,54,3867500,"2019-04-15","GZCO"
54,54,53,53,2427700,"2019-04-16","GZCO"
53,53,53,53,0,"2019-04-17","GZCO"
53,54,53,54,1727200,"2019-04-18","GZCO"
54,54,54,54,0,"2019-04-19","GZCO"
53,54,52,54,11023400,"2019-04-22","GZCO"
54,54,53,53,1092500,"2019-04-23","GZCO"
53,54,52,53,1059800,"2019-04-24","GZCO"
53,53,52,52,1628100,"2019-04-25","GZCO"
52,53,52,53,3715900,"2019-04-26","GZCO"
53,53,51,53,4585100,"2019-04-29","GZCO"
53,53,51,52,2845700,"2019-04-30","GZCO"
52,52,52,52,0,"2019-05-01","GZCO"
52,52,50,52,20752000,"2019-05-02","GZCO"
52,52,50,51,3547700,"2019-05-03","GZCO"
51,52,50,50,4217200,"2019-05-06","GZCO"
50,51,50,50,19195700,"2019-05-07","GZCO"
50,51,50,50,10879400,"2019-05-08","GZCO"
50,51,50,50,6155200,"2019-05-09","GZCO"
50,50,50,50,1985500,"2019-05-10","GZCO"
50,50,50,50,349100,"2019-05-13","GZCO"
50,50,50,50,475500,"2019-05-14","GZCO"
50,50,50,50,852100,"2019-05-15","GZCO"
50,50,50,50,351400,"2019-05-16","GZCO"
50,51,50,50,13778400,"2019-05-17","GZCO"
50,51,50,50,4009700,"2019-05-20","GZCO"
50,51,50,51,14190900,"2019-05-21","GZCO"
51,51,50,50,5178500,"2019-05-22","GZCO"
51,51,50,51,3846100,"2019-05-23","GZCO"
50,51,50,51,1251400,"2019-05-24","GZCO"
50,52,50,50,11281900,"2019-05-27","GZCO"
51,51,50,51,3809400,"2019-05-28","GZCO"
50,51,50,51,250800,"2019-05-29","GZCO"
51,51,51,51,0,"2019-05-30","GZCO"
51,51,50,51,379900,"2019-05-31","GZCO"
51,51,51,51,0,"2019-06-03","GZCO"
51,51,51,51,0,"2019-06-04","GZCO"
51,51,51,51,0,"2019-06-05","GZCO"
51,51,51,51,0,"2019-06-06","GZCO"
51,51,51,51,0,"2019-06-07","GZCO"
51,51,50,50,13352500,"2019-06-10","GZCO"
51,51,50,50,6887700,"2019-06-11","GZCO"
51,51,50,50,6254600,"2019-06-12","GZCO"
51,51,50,50,3112100,"2019-06-13","GZCO"
51,51,50,50,1606000,"2019-06-14","GZCO"
50,51,50,50,2219500,"2019-06-17","GZCO"
50,51,50,50,1615700,"2019-06-18","GZCO"
NA,NA,NA,NA,NA,"2019-06-19","GZCO"
50,51,50,51,2508400,"2019-06-20","GZCO"
51,51,50,50,379400,"2019-06-21","GZCO"
50,51,50,50,3408700,"2019-06-24","GZCO"
50,51,50,50,1519400,"2019-06-25","GZCO"
50,51,50,50,3984500,"2019-06-26","GZCO"
50,51,50,50,1629500,"2019-06-27","GZCO"
50,51,50,50,2083000,"2019-06-28","GZCO"
50,51,50,51,4663100,"2019-07-01","GZCO"
51,51,50,50,3147000,"2019-07-02","GZCO"
50,51,50,51,2626100,"2019-07-03","GZCO"
51,51,50,50,499700,"2019-07-04","GZCO"
51,51,50,51,439200,"2019-07-05","GZCO"
51,51,50,50,1697800,"2019-07-08","GZCO"
50,51,50,50,6310600,"2019-07-09","GZCO"
50,51,50,50,1674300,"2019-07-10","GZCO"
50,50,50,50,1440800,"2019-07-11","GZCO"
50,50,50,50,1524600,"2019-07-12","GZCO"
50,51,50,50,8202300,"2019-07-15","GZCO"
50,50,50,50,2312500,"2019-07-16","GZCO"
50,50,50,50,2576700,"2019-07-17","GZCO"
50,50,50,50,167500,"2019-07-18","GZCO"
50,50,50,50,42600,"2019-07-19","GZCO"
50,50,50,50,55100,"2019-07-22","GZCO"
50,50,50,50,139300,"2019-07-23","GZCO"
50,51,50,50,102200,"2019-07-24","GZCO"
50,50,50,50,4200,"2019-07-25","GZCO"
50,50,50,50,65100,"2019-07-26","GZCO"
50,50,50,50,17000,"2019-07-29","GZCO"
50,50,50,50,20600,"2019-07-30","GZCO"
50,50,50,50,32900,"2019-07-31","GZCO"
50,50,50,50,30000,"2019-08-01","GZCO"
50,50,50,50,34000,"2019-08-02","GZCO"
50,50,50,50,400,"2019-08-05","GZCO"
50,50,50,50,235500,"2019-08-06","GZCO"
50,50,50,50,200,"2019-08-07","GZCO"
50,50,50,50,71700,"2019-08-08","GZCO"
50,50,50,50,1700,"2019-08-09","GZCO"
50,50,50,50,23000,"2019-08-12","GZCO"
50,50,50,50,628000,"2019-08-13","GZCO"
50,50,50,50,5600,"2019-08-14","GZCO"
50,50,50,50,0,"2019-08-15","GZCO"
50,50,50,50,115400,"2019-08-16","GZCO"
50,50,50,50,22500,"2019-08-19","GZCO"
50,50,50,50,25100,"2019-08-20","GZCO"
50,50,50,50,20500,"2019-08-21","GZCO"
50,50,50,50,1300,"2019-08-22","GZCO"
50,50,50,50,400,"2019-08-23","GZCO"
50,50,50,50,24800,"2019-08-26","GZCO"
50,50,50,50,25000,"2019-08-27","GZCO"
50,50,50,50,21700,"2019-08-28","GZCO"
50,50,50,50,128200,"2019-08-29","GZCO"
50,50,50,50,170500,"2019-08-30","GZCO"
50,50,50,50,214700,"2019-09-02","GZCO"
50,50,50,50,9000,"2019-09-03","GZCO"
50,50,50,50,22000,"2019-09-04","GZCO"
50,50,50,50,2400,"2019-09-05","GZCO"
50,50,50,50,4300,"2019-09-06","GZCO"
50,50,50,50,12600,"2019-09-09","GZCO"
50,50,50,50,3507500,"2019-09-10","GZCO"
50,50,50,50,4000,"2019-09-11","GZCO"
50,52,50,50,12733200,"2019-09-12","GZCO"
50,51,50,50,529800,"2019-09-13","GZCO"
50,50,50,50,425200,"2019-09-16","GZCO"
50,51,50,50,1406400,"2019-09-17","GZCO"
50,51,50,50,2960500,"2019-09-18","GZCO"
50,50,50,50,358400,"2019-09-19","GZCO"
50,51,50,50,407300,"2019-09-20","GZCO"
50,50,50,50,4000,"2019-09-23","GZCO"
50,50,50,50,5400,"2019-09-24","GZCO"
50,50,50,50,19800,"2019-09-25","GZCO"
50,50,50,50,2100,"2019-09-26","GZCO"
50,50,50,50,1100,"2019-09-27","GZCO"
50,50,50,50,100,"2019-09-30","GZCO"
50,50,50,50,2240100,"2019-10-01","GZCO"
50,50,50,50,1600,"2019-10-02","GZCO"
50,50,50,50,0,"2019-10-03","GZCO"
50,50,50,50,3400,"2019-10-04","GZCO"
50,50,50,50,408200,"2019-10-07","GZCO"
50,50,50,50,119400,"2019-10-08","GZCO"
50,50,50,50,900,"2019-10-09","GZCO"
50,50,50,50,10400,"2019-10-10","GZCO"
50,50,50,50,4000,"2019-10-11","GZCO"
50,50,50,50,1600,"2019-10-14","GZCO"
50,50,50,50,1200,"2019-10-15","GZCO"
50,50,50,50,200,"2019-10-16","GZCO"
50,50,50,50,30000,"2019-10-17","GZCO"
50,50,50,50,200600,"2019-10-18","GZCO"
50,50,50,50,205500,"2019-10-21","GZCO"
50,50,50,50,3700,"2019-10-22","GZCO"
50,50,50,50,147200,"2019-10-23","GZCO"
50,50,50,50,33400,"2019-10-24","GZCO"
50,51,50,50,13759400,"2019-10-25","GZCO"
50,50,50,50,106700,"2019-10-28","GZCO"
50,50,50,50,24900,"2019-10-29","GZCO"
50,50,50,50,800,"2019-10-30","GZCO"
50,51,50,50,3258800,"2019-10-31","GZCO"
51,51,50,50,34000,"2019-11-01","GZCO"
50,51,50,50,419700,"2019-11-04","GZCO"
50,51,50,50,4545700,"2019-11-05","GZCO"
50,50,50,50,26700,"2019-11-06","GZCO"
50,50,50,50,31100,"2019-11-07","GZCO"
50,50,50,50,90200,"2019-11-08","GZCO"
50,50,50,50,20000,"2019-11-11","GZCO"
50,50,50,50,0,"2019-11-12","GZCO"
50,50,50,50,300,"2019-11-13","GZCO"
50,50,50,50,100,"2019-11-14","GZCO"
50,50,50,50,100,"2019-11-15","GZCO"
50,50,50,50,0,"2019-11-18","GZCO"
50,50,50,50,4000,"2019-11-19","GZCO"
50,50,50,50,2600,"2019-11-20","GZCO"
50,50,50,50,0,"2019-11-21","GZCO"
50,50,50,50,100,"2019-11-22","GZCO"
50,50,50,50,11100,"2019-11-25","GZCO"
50,50,50,50,30700,"2019-11-26","GZCO"
50,50,50,50,900,"2019-11-27","GZCO"
50,50,50,50,200,"2019-11-28","GZCO"
50,50,50,50,100,"2019-11-29","GZCO"
50,50,50,50,1000,"2019-12-02","GZCO"
50,50,50,50,9000,"2019-12-03","GZCO"
50,50,50,50,0,"2019-12-04","GZCO"
50,50,50,50,2000,"2019-12-05","GZCO"
50,50,50,50,10500,"2019-12-06","GZCO"
50,50,50,50,801000,"2019-12-09","GZCO"
50,50,50,50,12000,"2019-12-10","GZCO"
50,50,50,50,10500,"2019-12-11","GZCO"
50,50,50,50,23600,"2019-12-12","GZCO"
50,50,50,50,0,"2019-12-13","GZCO"
50,50,50,50,121200,"2019-12-16","GZCO"
50,50,50,50,14100,"2019-12-17","GZCO"
50,50,50,50,4500,"2019-12-18","GZCO"
50,50,50,50,41500,"2019-12-19","GZCO"
50,50,50,50,1300,"2019-12-20","GZCO"
50,50,50,50,44800,"2019-12-23","GZCO"
50,50,50,50,2469500,"2019-12-26","GZCO"
50,58,50,50,156141200,"2019-12-27","GZCO"
51,53,50,50,61401000,"2019-12-30","GZCO"
50,51,50,50,25096200,"2020-01-02","GZCO"
50,51,50,50,3759100,"2020-01-03","GZCO"
50,50,50,50,656700,"2020-01-06","GZCO"
50,50,50,50,660000,"2020-01-07","GZCO"
50,50,50,50,12900,"2020-01-08","GZCO"
50,51,50,51,29307200,"2020-01-09","GZCO"
51,52,50,51,11789600,"2020-01-10","GZCO"
50,51,50,50,5744500,"2020-01-13","GZCO"
50,51,50,50,1329600,"2020-01-14","GZCO"
50,50,50,50,3825500,"2020-01-15","GZCO"
50,50,50,50,686900,"2020-01-16","GZCO"
50,51,50,50,653600,"2020-01-17","GZCO"
50,51,50,50,157500,"2020-01-20","GZCO"
50,50,50,50,180400,"2020-01-21","GZCO"
50,50,50,50,550500,"2020-01-22","GZCO"
50,50,50,50,300,"2020-01-23","GZCO"
50,50,50,50,500,"2020-01-24","GZCO"
50,50,50,50,0,"2020-01-27","GZCO"
50,50,50,50,2100,"2020-01-28","GZCO"
50,50,50,50,100,"2020-01-29","GZCO"
50,50,50,50,10200,"2020-01-30","GZCO"
50,50,50,50,0,"2020-01-31","GZCO"
50,50,50,50,2500,"2020-02-03","GZCO"
50,50,50,50,0,"2020-02-04","GZCO"
50,50,50,50,42000,"2020-02-05","GZCO"
50,50,50,50,37500,"2020-02-06","GZCO"
50,50,50,50,500,"2020-02-07","GZCO"
50,50,50,50,110000,"2020-02-10","GZCO"
50,50,50,50,0,"2020-02-11","GZCO"
50,50,50,50,0,"2020-02-12","GZCO"
50,50,50,50,0,"2020-02-13","GZCO"
50,50,50,50,200,"2020-02-14","GZCO"
50,50,50,50,300,"2020-02-17","GZCO"
50,50,50,50,0,"2020-02-18","GZCO"
50,50,50,50,0,"2020-02-19","GZCO"
50,50,50,50,0,"2020-02-20","GZCO"
50,50,50,50,10100,"2020-02-21","GZCO"
50,50,50,50,300,"2020-02-24","GZCO"
50,50,50,50,0,"2020-02-25","GZCO"
50,50,50,50,0,"2020-02-26","GZCO"
50,50,50,50,2000,"2020-02-27","GZCO"
50,50,50,50,0,"2020-02-28","GZCO"
50,50,50,50,31500,"2020-03-02","GZCO"
50,50,50,50,100,"2020-03-03","GZCO"
50,50,50,50,400,"2020-03-04","GZCO"
50,50,50,50,200,"2020-03-05","GZCO"
50,50,50,50,16400,"2020-03-06","GZCO"
50,50,50,50,9300,"2020-03-09","GZCO"
50,50,50,50,2600,"2020-03-10","GZCO"
50,50,50,50,2000,"2020-03-11","GZCO"
50,50,50,50,1800,"2020-03-12","GZCO"
50,50,50,50,0,"2020-03-13","GZCO"
50,50,50,50,0,"2020-03-16","GZCO"
50,50,50,50,1000,"2020-03-17","GZCO"
50,50,50,50,0,"2020-03-18","GZCO"
50,50,50,50,20000,"2020-03-19","GZCO"
50,50,50,50,0,"2020-03-20","GZCO"
50,50,50,50,199400,"2020-03-23","GZCO"
50,50,50,50,1200,"2020-03-24","GZCO"
50,50,50,50,0,"2020-03-26","GZCO"
50,50,50,50,200,"2020-03-27","GZCO"
50,50,50,50,0,"2020-03-30","GZCO"
50,50,50,50,200,"2020-03-31","GZCO"
50,50,50,50,0,"2020-04-01","GZCO"
50,50,50,50,100,"2020-04-02","GZCO"
50,50,50,50,0,"2020-04-03","GZCO"
50,50,50,50,600,"2020-04-06","GZCO"
50,50,50,50,0,"2020-04-07","GZCO"
50,50,50,50,0,"2020-04-08","GZCO"
50,50,50,50,0,"2020-04-09","GZCO"
50,50,50,50,200,"2020-04-13","GZCO"
50,50,50,50,100,"2020-04-14","GZCO"
50,50,50,50,2100,"2020-04-15","GZCO"
50,50,50,50,0,"2020-04-16","GZCO"
50,50,50,50,0,"2020-04-17","GZCO"
50,50,50,50,0,"2020-04-20","GZCO"
50,50,50,50,75100,"2020-04-21","GZCO"
50,50,50,50,900,"2020-04-22","GZCO"
50,50,50,50,100,"2020-04-23","GZCO"
50,50,50,50,0,"2020-04-24","GZCO"
50,50,50,50,0,"2020-04-27","GZCO"
50,50,50,50,0,"2020-04-28","GZCO"
50,50,50,50,0,"2020-04-29","GZCO"
50,50,50,50,7000,"2020-04-30","GZCO"
50,50,50,50,0,"2020-05-04","GZCO"
50,50,50,50,0,"2020-05-05","GZCO"
50,50,50,50,100,"2020-05-06","GZCO"
50,50,50,50,100,"2020-05-08","GZCO"
50,50,50,50,0,"2020-05-11","GZCO"
50,50,50,50,200,"2020-05-12","GZCO"
50,50,50,50,0,"2020-05-13","GZCO"
50,50,50,50,100,"2020-05-14","GZCO"
50,50,50,50,0,"2020-05-15","GZCO"
50,50,50,50,200,"2020-05-18","GZCO"
50,50,50,50,1200,"2020-05-19","GZCO"
50,50,50,50,0,"2020-05-20","GZCO"
50,50,50,50,100,"2020-05-26","GZCO"
50,50,50,50,0,"2020-05-27","GZCO"
50,50,50,50,0,"2020-05-28","GZCO"
50,50,50,50,200,"2020-05-29","GZCO"
50,50,50,50,20200,"2020-06-02","GZCO"
50,50,50,50,0,"2020-06-03","GZCO"
50,50,50,50,200,"2020-06-04","GZCO"
50,50,50,50,0,"2020-06-05","GZCO"
50,50,50,50,72100,"2020-06-08","GZCO"
50,50,50,50,13800,"2020-06-09","GZCO"
50,50,50,50,0,"2020-06-10","GZCO"
50,50,50,50,0,"2020-06-11","GZCO"
50,50,50,50,11000,"2020-06-12","GZCO"
50,50,50,50,0,"2020-06-15","GZCO"
50,50,50,50,600,"2020-06-16","GZCO"
50,50,50,50,0,"2020-06-17","GZCO"
50,50,50,50,0,"2020-06-18","GZCO"
50,50,50,50,200,"2020-06-19","GZCO"
50,50,50,50,25600,"2020-06-22","GZCO"
50,50,50,50,0,"2020-06-23","GZCO"
50,50,50,50,900,"2020-06-24","GZCO"
50,50,50,50,0,"2020-06-25","GZCO"
50,50,50,50,0,"2020-06-26","GZCO"
50,50,50,50,0,"2020-06-29","GZCO"
50,50,50,50,0,"2020-06-30","GZCO"
50,50,50,50,0,"2020-07-01","GZCO"
50,50,50,50,100,"2020-07-02","GZCO"
50,50,50,50,24000,"2020-07-03","GZCO"
50,50,50,50,0,"2020-07-06","GZCO"
50,50,50,50,6000,"2020-07-07","GZCO"
50,50,50,50,100,"2020-07-08","GZCO"
50,50,50,50,1000,"2020-07-09","GZCO"
50,50,50,50,200,"2020-07-10","GZCO"
50,50,50,50,700,"2020-07-13","GZCO"
50,50,50,50,300,"2020-07-14","GZCO"
50,50,50,50,51200,"2020-07-15","GZCO"
50,50,50,50,100,"2020-07-16","GZCO"
50,50,50,50,4500,"2020-07-17","GZCO"
50,52,50,50,16635900,"2020-07-20","GZCO"
50,50,50,50,497400,"2020-07-21","GZCO"
50,50,50,50,110500,"2020-07-22","GZCO"
50,50,50,50,15600,"2020-07-23","GZCO"
50,50,50,50,63100,"2020-07-24","GZCO"
50,50,50,50,46200,"2020-07-27","GZCO"
50,50,50,50,2200,"2020-07-28","GZCO"
50,50,50,50,12200,"2020-07-29","GZCO"
50,50,50,50,30500,"2020-07-30","GZCO"
50,50,50,50,300,"2020-08-03","GZCO"
50,50,50,50,2200,"2020-08-04","GZCO"
50,50,50,50,17000,"2020-08-05","GZCO"
50,50,50,50,101000,"2020-08-06","GZCO"
50,50,50,50,20300,"2020-08-07","GZCO"
50,50,50,50,35200,"2020-08-10","GZCO"
50,50,50,50,20700,"2020-08-11","GZCO"
50,50,50,50,0,"2020-08-12","GZCO"
50,50,50,50,10000,"2020-08-13","GZCO"
50,50,50,50,200,"2020-08-14","GZCO"
50,50,50,50,0,"2020-08-18","GZCO"
50,50,50,50,10100,"2020-08-19","GZCO"
50,50,50,50,0,"2020-08-24","GZCO"
50,50,50,50,0,"2020-08-25","GZCO"
50,50,50,50,12100,"2020-08-26","GZCO"
50,50,50,50,0,"2020-08-27","GZCO"
50,50,50,50,0,"2020-08-28","GZCO"
50,50,50,50,5000,"2020-08-31","GZCO"
50,50,50,50,300,"2020-09-01","GZCO"
50,50,50,50,700,"2020-09-02","GZCO"
50,50,50,50,8000,"2020-09-03","GZCO"
50,50,50,50,1000,"2020-09-04","GZCO"
50,50,50,50,800,"2020-09-07","GZCO"
50,50,50,50,100,"2020-09-08","GZCO"
50,50,50,50,0,"2020-09-09","GZCO"
50,50,50,50,0,"2020-09-10","GZCO"
50,50,50,50,0,"2020-09-11","GZCO"
50,50,50,50,0,"2020-09-14","GZCO"
50,50,50,50,0,"2020-09-15","GZCO"
50,50,50,50,0,"2020-09-16","GZCO"
50,50,50,50,113300,"2020-09-17","GZCO"
50,50,50,50,8700,"2020-09-18","GZCO"
50,50,50,50,3400,"2020-09-21","GZCO"
50,50,50,50,0,"2020-09-22","GZCO"
50,50,50,50,100,"2020-09-23","GZCO"
50,50,50,50,0,"2020-09-24","GZCO"
50,50,50,50,300,"2020-09-25","GZCO"
50,50,50,50,100,"2020-09-28","GZCO"
50,50,50,50,0,"2020-09-29","GZCO"
50,50,50,50,0,"2020-09-30","GZCO"
50,50,50,50,100,"2020-10-01","GZCO"
50,50,50,50,4200,"2020-10-02","GZCO"
50,50,50,50,400,"2020-10-05","GZCO"
50,50,50,50,0,"2020-10-06","GZCO"
50,50,50,50,0,"2020-10-07","GZCO"
50,50,50,50,100,"2020-10-08","GZCO"
50,50,50,50,31200,"2020-10-09","GZCO"
50,50,50,50,200,"2020-10-12","GZCO"
50,50,50,50,200,"2020-10-13","GZCO"
50,50,50,50,1100,"2020-10-14","GZCO"
50,50,50,50,18400,"2020-10-15","GZCO"
50,50,50,50,0,"2020-10-16","GZCO"
50,50,50,50,0,"2020-10-19","GZCO"
50,50,50,50,0,"2020-10-20","GZCO"
50,50,50,50,0,"2020-10-21","GZCO"
50,50,50,50,0,"2020-10-22","GZCO"
50,50,50,50,0,"2020-10-23","GZCO"
50,50,50,50,700,"2020-10-26","GZCO"
50,50,50,50,8400,"2020-10-27","GZCO"
50,50,50,50,0,"2020-11-02","GZCO"
50,50,50,50,60000,"2020-11-03","GZCO"
50,50,50,50,800,"2020-11-04","GZCO"
50,50,50,50,6000,"2020-11-05","GZCO"
50,50,50,50,72200,"2020-11-06","GZCO"
50,50,50,50,25300,"2020-11-09","GZCO"
50,50,50,50,11800,"2020-11-10","GZCO"
50,50,50,50,13000,"2020-11-11","GZCO"
50,50,50,50,258300,"2020-11-12","GZCO"
50,50,50,50,136100,"2020-11-13","GZCO"
50,50,50,50,0,"2020-11-16","GZCO"
50,50,50,50,2500,"2020-11-17","GZCO"
50,50,50,50,5000,"2020-11-18","GZCO"
50,50,50,50,10900,"2020-11-19","GZCO"
50,50,50,50,40500,"2020-11-20","GZCO"
50,50,50,50,126700,"2020-11-23","GZCO"
50,50,50,50,85700,"2020-11-24","GZCO"
50,50,50,50,42900,"2020-11-25","GZCO"
50,50,50,50,1069200,"2020-11-26","GZCO"
50,50,50,50,2916300,"2020-11-27","GZCO"
50,50,50,50,300200,"2020-11-30","GZCO"
50,50,50,50,4900,"2020-12-01","GZCO"
50,50,50,50,900,"2020-12-02","GZCO"
50,50,50,50,904600,"2020-12-03","GZCO"
50,54,50,50,20304700,"2020-12-04","GZCO"
51,51,50,50,4932900,"2020-12-07","GZCO"
50,50,50,50,379100,"2020-12-08","GZCO"
50,50,50,50,15600,"2020-12-10","GZCO"
50,50,50,50,158400,"2020-12-11","GZCO"
50,51,50,50,7656100,"2020-12-14","GZCO"
50,52,50,50,7086900,"2020-12-15","GZCO"
50,51,50,50,1984200,"2020-12-16","GZCO"
50,50,50,50,768300,"2020-12-17","GZCO"
50,50,50,50,23500,"2020-12-18","GZCO"
50,50,50,50,433500,"2020-12-21","GZCO"
50,50,50,50,105300,"2020-12-22","GZCO"
50,50,50,50,19100,"2020-12-23","GZCO"
50,51,50,50,5395700,"2020-12-28","GZCO"
50,50,50,50,190300,"2020-12-29","GZCO"
50,50,50,50,21000,"2020-12-30","GZCO"
50,50,50,50,174400,"2021-01-04","GZCO"
50,50,50,50,10300,"2021-01-05","GZCO"
50,50,50,50,3500,"2021-01-06","GZCO"
50,50,50,50,36400,"2021-01-07","GZCO"
50,50,50,50,45900,"2021-01-08","GZCO"
50,50,50,50,114500,"2021-01-11","GZCO"
50,50,50,50,7300,"2021-01-12","GZCO"
50,50,50,50,10100,"2021-01-13","GZCO"
50,50,50,50,135600,"2021-01-14","GZCO"
50,50,50,50,1061100,"2021-01-15","GZCO"
50,50,50,50,201200,"2021-01-18","GZCO"
50,50,50,50,312000,"2021-01-19","GZCO"
50,50,50,50,106700,"2021-01-20","GZCO"
50,50,50,50,2300,"2021-01-21","GZCO"
50,50,50,50,2000,"2021-01-22","GZCO"
50,50,50,50,0,"2021-01-25","GZCO"
50,50,50,50,400,"2021-01-26","GZCO"
50,50,50,50,16300,"2021-01-27","GZCO"
50,50,50,50,400,"2021-01-28","GZCO"
50,50,50,50,1300,"2021-01-29","GZCO"
50,50,50,50,200,"2021-02-01","GZCO"
50,50,50,50,18800,"2021-02-02","GZCO"
50,50,50,50,5700,"2021-02-03","GZCO"
50,50,50,50,100,"2021-02-04","GZCO"
50,50,50,50,1300,"2021-02-05","GZCO"
50,50,50,50,400,"2021-02-08","GZCO"
50,50,50,50,2800,"2021-02-09","GZCO"
50,50,50,50,24000,"2021-02-10","GZCO"
50,50,50,50,600,"2021-02-11","GZCO"
50,50,50,50,32700,"2021-02-15","GZCO"
50,50,50,50,9100,"2021-02-16","GZCO"
50,50,50,50,9200,"2021-02-17","GZCO"
50,50,50,50,10100,"2021-02-18","GZCO"
50,50,50,50,1800,"2021-02-19","GZCO"
50,50,50,50,900,"2021-02-22","GZCO"
50,50,50,50,100,"2021-02-23","GZCO"
50,50,50,50,14900,"2021-02-24","GZCO"
50,50,50,50,4400,"2021-02-25","GZCO"
50,50,50,50,5300,"2021-02-26","GZCO"
50,50,50,50,4900,"2021-03-01","GZCO"
50,50,50,50,13700,"2021-03-02","GZCO"
50,50,50,50,38000,"2021-03-03","GZCO"
50,50,50,50,26900,"2021-03-04","GZCO"
50,50,50,50,29200,"2021-03-05","GZCO"
50,50,50,50,13600,"2021-03-08","GZCO"
50,50,50,50,62500,"2021-03-09","GZCO"
50,50,50,50,7500,"2021-03-10","GZCO"
50,50,50,50,564100,"2021-03-12","GZCO"
50,50,50,50,211400,"2021-03-15","GZCO"
50,50,50,50,5900,"2021-03-16","GZCO"
50,50,50,50,10500,"2021-03-17","GZCO"
50,50,50,50,25600,"2021-03-18","GZCO"
50,50,50,50,2100,"2021-03-19","GZCO"
50,50,50,50,200,"2021-03-22","GZCO"
50,50,50,50,2500,"2021-03-23","GZCO"
50,50,50,50,700,"2021-03-24","GZCO"
50,50,50,50,10000,"2021-03-25","GZCO"
50,50,50,50,4700,"2021-03-26","GZCO"
50,50,50,50,500,"2021-03-29","GZCO"
50,50,50,50,30400,"2021-03-30","GZCO"
50,50,50,50,300,"2021-03-31","GZCO"
50,50,50,50,40000,"2021-04-01","GZCO"
50,50,50,50,100,"2021-04-05","GZCO"
50,50,50,50,0,"2021-04-06","GZCO"
50,50,50,50,0,"2021-04-07","GZCO"
50,50,50,50,800,"2021-04-08","GZCO"
50,50,50,50,301000,"2021-04-09","GZCO"
50,50,50,50,4400,"2021-04-12","GZCO"
50,50,50,50,1200,"2021-04-13","GZCO"
50,50,50,50,1200,"2021-04-14","GZCO"
50,50,50,50,2500,"2021-04-15","GZCO"
50,50,50,50,1600,"2021-04-16","GZCO"
50,50,50,50,5600,"2021-04-19","GZCO"
50,50,50,50,25000,"2021-04-20","GZCO"
50,50,50,50,300,"2021-04-21","GZCO"
50,50,50,50,2600,"2021-04-22","GZCO"
50,50,50,50,50200,"2021-04-23","GZCO"
50,50,50,50,2500,"2021-04-26","GZCO"
50,50,50,50,0,"2021-04-27","GZCO"
50,50,50,50,4100,"2021-04-28","GZCO"
50,50,50,50,400,"2021-04-29","GZCO"
50,50,50,50,6000,"2021-04-30","GZCO"
50,50,50,50,0,"2021-05-03","GZCO"
50,50,50,50,300,"2021-05-04","GZCO"
50,50,50,50,100,"2021-05-05","GZCO"
50,50,50,50,6600,"2021-05-06","GZCO"
50,50,50,50,10000,"2021-05-07","GZCO"
50,50,50,50,28500,"2021-05-10","GZCO"
50,50,50,50,800,"2021-05-11","GZCO"
50,50,50,50,0,"2021-05-17","GZCO"
50,50,50,50,2010900,"2021-05-18","GZCO"
50,50,50,50,510200,"2021-05-19","GZCO"
50,50,50,50,100,"2021-05-20","GZCO"
50,50,50,50,10700,"2021-05-21","GZCO"
50,50,50,50,20300,"2021-05-24","GZCO"
50,50,50,50,3500,"2021-05-25","GZCO"
50,50,50,50,17900,"2021-05-27","GZCO"
50,50,50,50,400,"2021-05-28","GZCO"
50,50,50,50,100,"2021-05-31","GZCO"
50,50,50,50,14200,"2021-06-02","GZCO"
50,50,50,50,12800,"2021-06-03","GZCO"
50,50,50,50,0,"2021-06-04","GZCO"
50,50,50,50,17200,"2021-06-07","GZCO"
50,50,50,50,500,"2021-06-08","GZCO"
50,50,50,50,100,"2021-06-09","GZCO"
50,50,50,50,500,"2021-06-10","GZCO"
50,50,50,50,1100,"2021-06-11","GZCO"
50,50,50,50,1300,"2021-06-14","GZCO"
50,50,50,50,100100,"2021-06-15","GZCO"
50,50,50,50,500,"2021-06-16","GZCO"
50,50,50,50,10400,"2021-06-17","GZCO"
50,50,50,50,1300,"2021-06-18","GZCO"
50,50,50,50,5900,"2021-06-21","GZCO"
50,50,50,50,0,"2021-06-22","GZCO"
50,50,50,50,200,"2021-06-23","GZCO"
50,50,50,50,400,"2021-06-24","GZCO"
50,50,50,50,3100,"2021-06-25","GZCO"
50,50,50,50,300,"2021-06-28","GZCO"
50,50,50,50,700,"2021-06-29","GZCO"
50,50,50,50,1000,"2021-06-30","GZCO"
50,50,50,50,300,"2021-07-01","GZCO"
50,50,50,50,900,"2021-07-02","GZCO"
50,50,50,50,2900,"2021-07-05","GZCO"
50,50,50,50,800,"2021-07-06","GZCO"
50,50,50,50,13200,"2021-07-07","GZCO"
50,50,50,50,700,"2021-07-08","GZCO"
50,50,50,50,200,"2021-07-09","GZCO"
50,50,50,50,600,"2021-07-12","GZCO"
50,50,50,50,400,"2021-07-13","GZCO"
50,50,50,50,0,"2021-07-14","GZCO"
50,50,50,50,0,"2021-07-15","GZCO"
50,50,50,50,800,"2021-07-16","GZCO"
50,50,50,50,5500,"2021-07-19","GZCO"
50,50,50,50,2600,"2021-07-21","GZCO"
50,50,50,50,0,"2021-07-22","GZCO"
50,50,50,50,21200,"2021-07-23","GZCO"
50,50,50,50,1800,"2021-07-26","GZCO"
50,50,50,50,1300,"2021-07-27","GZCO"
50,50,50,50,100,"2021-07-28","GZCO"
50,50,50,50,100,"2021-07-29","GZCO"
50,50,50,50,20100,"2021-07-30","GZCO"
50,50,50,50,100,"2021-08-02","GZCO"
50,50,50,50,1500,"2021-08-03","GZCO"
50,50,50,50,1100,"2021-08-04","GZCO"
50,50,50,50,6100,"2021-08-05","GZCO"
50,50,50,50,11200,"2021-08-06","GZCO"
50,50,50,50,4300,"2021-08-09","GZCO"
50,50,50,50,100,"2021-08-10","GZCO"
50,50,50,50,1100,"2021-08-12","GZCO"
50,50,50,50,2700,"2021-08-13","GZCO"
50,50,50,50,10100,"2021-08-16","GZCO"
50,50,50,50,17700,"2021-08-18","GZCO"
50,50,50,50,2300,"2021-08-19","GZCO"
50,50,50,50,33700,"2021-08-20","GZCO"
50,50,50,50,57300,"2021-08-23","GZCO"
50,50,50,50,101100,"2021-08-24","GZCO"
50,50,50,50,20700,"2021-08-25","GZCO"
50,50,50,50,500,"2021-08-26","GZCO"
50,50,50,50,500,"2021-08-27","GZCO"
50,50,50,50,400,"2021-08-30","GZCO"
50,50,50,50,4600,"2021-08-31","GZCO"
50,50,50,50,55200,"2021-09-01","GZCO"
50,50,50,50,1300,"2021-09-02","GZCO"
50,50,50,50,14300,"2021-09-03","GZCO"
50,50,50,50,1200,"2021-09-06","GZCO"
50,50,50,50,3700,"2021-09-07","GZCO"
50,50,50,50,12000,"2021-09-08","GZCO"
50,50,50,50,151000,"2021-09-09","GZCO"
50,50,50,50,32400,"2021-09-10","GZCO"
50,50,50,50,1000,"2021-09-13","GZCO"
50,50,50,50,2200,"2021-09-14","GZCO"
50,50,50,50,1700,"2021-09-15","GZCO"
50,50,50,50,2600,"2021-09-16","GZCO"
50,50,50,50,28100,"2021-09-17","GZCO"
50,50,50,50,400,"2021-09-20","GZCO"
50,50,50,50,21800,"2021-09-21","GZCO"
50,50,50,50,400,"2021-09-22","GZCO"
50,50,50,50,13500,"2021-09-23","GZCO"
50,50,50,50,500,"2021-09-24","GZCO"
50,50,50,50,28100,"2021-09-27","GZCO"
50,50,50,50,36300,"2021-09-28","GZCO"
50,65,50,50,850890300,"2021-09-29","GZCO"
51,54,50,52,56104200,"2021-09-30","GZCO"
52,58,51,53,149388000,"2021-10-01","GZCO"
54,55,51,54,46142400,"2021-10-04","GZCO"
54,58,54,55,59009600,"2021-10-05","GZCO"
56,60,55,57,90046700,"2021-10-06","GZCO"
57,58,54,54,32172700,"2021-10-07","GZCO"
55,56,53,55,19226400,"2021-10-08","GZCO"
55,56,54,54,9082400,"2021-10-11","GZCO"
54,54,51,51,18304500,"2021-10-12","GZCO"
51,53,50,52,32017300,"2021-10-13","GZCO"
51,54,51,53,7700700,"2021-10-14","GZCO"
53,53,51,53,2339200,"2021-10-15","GZCO"
53,53,52,52,2143900,"2021-10-18","GZCO"
52,53,51,52,3734500,"2021-10-19","GZCO"
52,53,50,51,10978400,"2021-10-21","GZCO"
51,52,50,51,7850200,"2021-10-22","GZCO"
51,52,50,50,22682500,"2021-10-25","GZCO"
50,51,50,50,15788000,"2021-10-26","GZCO"
50,52,50,51,3910900,"2021-10-27","GZCO"
51,52,50,51,4148600,"2021-10-28","GZCO"
51,51,50,51,3146800,"2021-10-29","GZCO"
50,51,50,50,2316700,"2021-11-01","GZCO"
50,57,50,53,93890400,"2021-11-02","GZCO"
53,54,51,52,9693700,"2021-11-03","GZCO"
53,53,51,52,6669200,"2021-11-04","GZCO"
52,53,51,51,4388100,"2021-11-05","GZCO"
52,52,50,51,8951000,"2021-11-08","GZCO"
51,54,50,50,18996400,"2021-11-09","GZCO"
51,52,50,51,10480900,"2021-11-10","GZCO"
51,52,50,52,4950400,"2021-11-11","GZCO"
52,52,50,51,21203800,"2021-11-12","GZCO"
51,52,50,51,27324300,"2021-11-15","GZCO"
51,51,50,50,6110400,"2021-11-16","GZCO"
50,51,50,51,3132300,"2021-11-17","GZCO"
51,51,50,51,6717800,"2021-11-18","GZCO"
51,51,50,51,7528300,"2021-11-19","GZCO"
51,51,50,50,5255500,"2021-11-22","GZCO"
50,51,50,50,6966200,"2021-11-23","GZCO"
50,51,50,50,8259300,"2021-11-24","GZCO"
50,67,50,67,720825000,"2021-11-25","GZCO"
69,86,66,70,1324500100,"2021-11-26","GZCO"
70,78,66,67,303709800,"2021-11-29","GZCO"
67,73,63,65,165810500,"2021-11-30","GZCO"
64,68,61,61,106842900,"2021-12-01","GZCO"
61,63,57,60,101733800,"2021-12-02","GZCO"
61,71,60,67,244354400,"2021-12-03","GZCO"
68,68,63,63,71212200,"2021-12-06","GZCO"
63,69,61,65,90973800,"2021-12-07","GZCO"
65,67,63,64,53419900,"2021-12-08","GZCO"
64,66,62,62,50679100,"2021-12-09","GZCO"
62,68,61,66,106401000,"2021-12-10","GZCO"
65,69,64,67,77164800,"2021-12-13","GZCO"
67,68,64,66,19130800,"2021-12-14","GZCO"
66,67,64,64,14167400,"2021-12-15","GZCO"
65,65,60,61,42813100,"2021-12-16","GZCO"
61,65,58,60,82469500,"2021-12-17","GZCO"
60,64,60,63,50251900,"2021-12-20","GZCO"
63,65,61,63,23647000,"2021-12-21","GZCO"
63,64,60,60,19304800,"2021-12-22","GZCO"
60,61,58,61,16764300,"2021-12-23","GZCO"
61,64,59,64,40486300,"2021-12-24","GZCO"
64,66,62,62,40904800,"2021-12-27","GZCO"
62,64,61,61,12061900,"2021-12-28","GZCO"
61,65,60,62,33257000,"2021-12-29","GZCO"
62,82,62,69,691934700,"2021-12-30","GZCO"
70,76,69,73,149258700,"2022-01-03","GZCO"
74,74,69,70,71409200,"2022-01-04","GZCO"
71,72,68,69,25729400,"2022-01-05","GZCO"
69,70,67,69,28796900,"2022-01-06","GZCO"
69,76,68,70,177107600,"2022-01-07","GZCO"
70,72,68,70,39027700,"2022-01-10","GZCO"
71,71,66,66,58928400,"2022-01-11","GZCO"
66,70,63,68,54898600,"2022-01-12","GZCO"
69,69,65,65,35064100,"2022-01-13","GZCO"
65,67,63,65,22383000,"2022-01-14","GZCO"
65,69,65,66,26668700,"2022-01-17","GZCO"
66,68,65,67,18724800,"2022-01-18","GZCO"
67,69,65,66,27745700,"2022-01-19","GZCO"
66,75,66,69,175052400,"2022-01-20","GZCO"
70,71,68,69,28002000,"2022-01-21","GZCO"
69,70,66,68,37371500,"2022-01-24","GZCO"
68,68,64,64,40473300,"2022-01-25","GZCO"
64,65,61,61,24415000,"2022-01-26","GZCO"
62,66,60,62,34690800,"2022-01-27","GZCO"
62,67,62,65,21185700,"2022-01-28","GZCO"
65,74,65,70,138874600,"2022-01-31","GZCO"
70,71,67,67,44271800,"2022-02-02","GZCO"
68,68,65,65,25763800,"2022-02-03","GZCO"
66,68,65,67,26556200,"2022-02-04","GZCO"
67,71,64,67,65956900,"2022-02-07","GZCO"
69,90,69,90,986681900,"2022-02-08","GZCO"
91,97,84,88,428787800,"2022-02-09","GZCO"
89,115,89,101,932313600,"2022-02-10","GZCO"
102,123,94,120,553684100,"2022-02-11","GZCO"
112,141,112,122,1175674000,"2022-02-14","GZCO"
114,136,114,133,589556600,"2022-02-15","GZCO"
133,141,127,131,270081500,"2022-02-16","GZCO"
131,140,128,133,387439800,"2022-02-17","GZCO"
133,139,129,136,300594500,"2022-02-18","GZCO"
137,183,136,183,1147338900,"2022-02-21","GZCO"
183,183,183,183,0,"2022-02-22","GZCO"
183,187,171,171,285417200,"2022-02-23","GZCO"
169,202,165,181,1510195000,"2022-02-24","GZCO"
191,197,169,169,559409100,"2022-02-25","GZCO"
169,179,158,163,345870900,"2022-03-01","GZCO"
165,176,157,158,493854200,"2022-03-02","GZCO"
157,161,147,147,281235100,"2022-03-04","GZCO"
144,156,138,152,251316100,"2022-03-07","GZCO"
154,155,142,142,74014600,"2022-03-08","GZCO"
140,150,136,144,125990100,"2022-03-09","GZCO"
154,163,146,149,420208600,"2022-03-10","GZCO"
150,153,143,147,89350500,"2022-03-11","GZCO"
147,152,137,144,113403000,"2022-03-14","GZCO"
143,146,134,134,53695600,"2022-03-15","GZCO"
135,138,125,131,152754800,"2022-03-16","GZCO"
132,156,132,151,759642400,"2022-03-17","GZCO"
151,151,142,145,146183200,"2022-03-18","GZCO"
145,151,142,145,149567400,"2022-03-21","GZCO"
145,164,145,164,720066600,"2022-03-22","GZCO"
167,171,159,162,544967400,"2022-03-23","GZCO"
166,167,152,160,180743000,"2022-03-24","GZCO"
161,166,154,156,195145200,"2022-03-25","GZCO"
156,162,154,158,107054300,"2022-03-28","GZCO"
160,160,151,152,83904000,"2022-03-29","GZCO"
152,154,142,145,166645900,"2022-03-30","GZCO"
145,146,136,136,72248100,"2022-03-31","GZCO"
136,146,136,140,147285400,"2022-04-01","GZCO"
140,145,136,144,110413400,"2022-04-04","GZCO"
145,149,142,146,93575800,"2022-04-05","GZCO"
148,149,142,144,49439700,"2022-04-06","GZCO"
144,162,144,162,501850900,"2022-04-07","GZCO"
163,165,155,155,218139700,"2022-04-08","GZCO"
153,162,151,155,141137100,"2022-04-11","GZCO"
156,208,153,208,1610343100,"2022-04-12","GZCO"
194,210,194,194,606423200,"2022-04-13","GZCO"
197,246,192,224,2032995000,"2022-04-14","GZCO"
244,248,222,232,695381100,"2022-04-18","GZCO"
236,236,218,226,197844100,"2022-04-19","GZCO"
226,236,212,212,180063300,"2022-04-20","GZCO"
212,232,208,220,377782500,"2022-04-21","GZCO"
222,226,206,206,215004300,"2022-04-22","GZCO"
198,204,192,192,96343600,"2022-04-25","GZCO"
192,198,179,198,445327900,"2022-04-26","GZCO"
202,210,190,194,340253500,"2022-04-27","GZCO"
193,196,181,190,154535600,"2022-04-28","GZCO"
190,194,177,177,120136700,"2022-05-09","GZCO"
176,176,165,169,145923600,"2022-05-10","GZCO"
169,204,167,195,695997600,"2022-05-11","GZCO"
198,220,182,182,230370100,"2022-05-12","GZCO"
174,192,172,184,226506800,"2022-05-13","GZCO"
183,193,178,189,226886400,"2022-05-17","GZCO"
199,199,188,193,155725300,"2022-05-18","GZCO"
191,200,184,194,242831700,"2022-05-19","GZCO"
198,236,196,230,1073429300,"2022-05-20","GZCO"
228,236,214,214,267315000,"2022-05-23","GZCO"
206,224,202,220,384065500,"2022-05-24","GZCO"
240,240,208,208,144535800,"2022-05-25","GZCO"
212,220,204,204,188861200,"2022-05-27","GZCO"
204,214,204,208,116386100,"2022-05-30","GZCO"
214,214,194,194,217160100,"2022-05-31","GZCO"
195,204,190,191,167869300,"2022-06-02","GZCO"
192,196,186,188,91453500,"2022-06-03","GZCO"
188,197,188,194,100628400,"2022-06-06","GZCO"
196,199,190,192,72215000,"2022-06-07","GZCO"
192,195,189,191,56794800,"2022-06-08","GZCO"
193,194,184,186,72735100,"2022-06-09","GZCO"
186,189,173,173,120667100,"2022-06-10","GZCO"
171,171,161,161,101370800,"2022-06-13","GZCO"
161,164,150,150,128621000,"2022-06-14","GZCO"
150,164,148,157,405161700,"2022-06-15","GZCO"
158,160,150,152,68158800,"2022-06-16","GZCO"
150,150,142,142,66612000,"2022-06-17","GZCO"
141,148,134,146,135166800,"2022-06-20","GZCO"
146,153,142,145,136646800,"2022-06-21","GZCO"
145,151,141,142,76012000,"2022-06-22","GZCO"
140,145,138,139,29956800,"2022-06-23","GZCO"
140,148,139,141,64117700,"2022-06-24","GZCO"
141,149,141,146,48441400,"2022-06-27","GZCO"
149,150,142,145,32168800,"2022-06-28","GZCO"
145,145,139,141,25506700,"2022-06-29","GZCO"
141,143,132,132,40236000,"2022-06-30","GZCO"
131,144,127,132,112810900,"2022-07-01","GZCO"
136,136,123,124,48837800,"2022-07-04","GZCO"
122,134,119,132,51393900,"2022-07-05","GZCO"
130,139,129,135,64831300,"2022-07-06","GZCO"
137,143,134,140,70088800,"2022-07-07","GZCO"
142,148,140,148,75642600,"2022-07-08","GZCO"
148,151,139,140,97445700,"2022-07-11","GZCO"
140,144,135,138,43524100,"2022-07-12","GZCO"
138,143,135,138,55567200,"2022-07-13","GZCO"
139,139,132,134,29367100,"2022-07-14","GZCO"
134,138,132,132,32513000,"2022-07-15","GZCO"
136,148,135,143,196438300,"2022-07-18","GZCO"
145,157,142,155,309227600,"2022-07-19","GZCO"
156,159,152,156,115363300,"2022-07-20","GZCO"
157,158,151,153,41958600,"2022-07-21","GZCO"
153,161,153,160,144510400,"2022-07-22","GZCO"
162,170,150,154,226578200,"2022-07-25","GZCO"
154,157,150,151,55869800,"2022-07-26","GZCO"
153,157,151,152,62314700,"2022-07-27","GZCO"
154,159,152,159,65690500,"2022-07-28","GZCO"
160,164,155,158,105524600,"2022-07-29","GZCO"
160,179,159,169,600953600,"2022-08-01","GZCO"
171,175,161,164,161779300,"2022-08-02","GZCO"
164,167,158,164,84141600,"2022-08-03","GZCO"
167,172,159,163,159781200,"2022-08-04","GZCO"
163,165,160,163,34839500,"2022-08-05","GZCO"
165,167,161,165,67867700,"2022-08-08","GZCO"
165,167,162,165,79930300,"2022-08-09","GZCO"
165,170,162,163,96995800,"2022-08-10","GZCO"
163,165,161,163,36143600,"2022-08-11","GZCO"
164,166,162,163,40634600,"2022-08-12","GZCO"
165,166,152,152,70614400,"2022-08-15","GZCO"
145,152,143,148,57221700,"2022-08-16","GZCO"
148,153,148,151,25301500,"2022-08-18","GZCO"
150,153,148,148,20324900,"2022-08-19","GZCO"
147,150,140,142,26177600,"2022-08-22","GZCO"
142,151,142,147,34144400,"2022-08-23","GZCO"
148,149,145,146,16548400,"2022-08-24","GZCO"
147,153,146,148,30155000,"2022-08-25","GZCO"
148,151,144,145,30776500,"2022-08-26","GZCO"
140,144,137,142,18228400,"2022-08-29","GZCO"
142,147,140,140,25687900,"2022-08-30","GZCO"
140,142,137,139,13402400,"2022-08-31","GZCO"
139,140,136,136,17178100,"2022-09-01","GZCO"
136,139,133,134,14962000,"2022-09-02","GZCO"
135,139,133,136,13503700,"2022-09-05","GZCO"
139,143,137,142,26900800,"2022-09-06","GZCO"
143,146,138,140,15787000,"2022-09-07","GZCO"
140,141,136,137,14806400,"2022-09-08","GZCO"
135,140,135,138,11865700,"2022-09-09","GZCO"
139,144,137,139,37557400,"2022-09-12","GZCO"
139,153,138,144,270024900,"2022-09-13","GZCO"
142,147,142,143,57249300,"2022-09-14","GZCO"
145,145,138,139,40304800,"2022-09-15","GZCO"
138,140,135,136,17951100,"2022-09-16","GZCO"
136,137,128,129,32875300,"2022-09-19","GZCO"
129,135,125,127,16205600,"2022-09-20","GZCO"
128,134,128,130,51734100,"2022-09-21","GZCO"
135,140,126,127,20236700,"2022-09-22","GZCO"
128,134,126,128,19950500,"2022-09-23","GZCO"
129,129,120,122,20199000,"2022-09-26","GZCO"
123,123,120,121,11220500,"2022-09-27","GZCO"
121,124,120,121,11425900,"2022-09-28","GZCO"
122,122,113,113,29919200,"2022-09-29","GZCO"
113,115,106,110,20789500,"2022-09-30","GZCO"
111,115,108,114,13447600,"2022-10-03","GZCO"
116,124,115,121,42807600,"2022-10-04","GZCO"
123,125,118,121,34898300,"2022-10-05","GZCO"
122,123,119,120,7232000,"2022-10-06","GZCO"
122,126,119,121,21518400,"2022-10-07","GZCO"
121,124,118,118,9604200,"2022-10-10","GZCO"
119,119,112,112,13670200,"2022-10-11","GZCO"
112,116,110,110,9162600,"2022-10-12","GZCO"
111,114,110,114,10304700,"2022-10-13","GZCO"
116,120,112,113,26401600,"2022-10-14","GZCO"
114,114,106,107,13027900,"2022-10-17","GZCO"
107,111,107,107,8438600,"2022-10-18","GZCO"
107,113,107,113,11166900,"2022-10-19","GZCO"
114,121,113,121,34392100,"2022-10-20","GZCO"
122,123,117,119,22331500,"2022-10-21","GZCO"
120,128,118,121,44447100,"2022-10-24","GZCO"
123,123,118,122,11672800,"2022-10-25","GZCO"
122,130,119,120,64225200,"2022-10-26","GZCO"
120,123,120,120,11464200,"2022-10-27","GZCO"
120,124,118,118,14752600,"2022-10-28","GZCO"
118,123,116,118,17316000,"2022-10-31","GZCO"
118,120,113,114,13089500,"2022-11-01","GZCO"
114,133,114,132,302658100,"2022-11-02","GZCO"
132,137,126,126,163398400,"2022-11-03","GZCO"
127,130,123,128,52455500,"2022-11-04","GZCO"
130,132,126,129,70180100,"2022-11-07","GZCO"
129,132,126,128,29834200,"2022-11-08","GZCO"
129,129,126,126,13808500,"2022-11-09","GZCO"
125,127,118,119,30799500,"2022-11-10","GZCO"
121,121,115,118,20759600,"2022-11-11","GZCO"
120,121,118,118,8128400,"2022-11-14","GZCO"
118,124,118,119,34055600,"2022-11-15","GZCO"
120,120,115,116,12281000,"2022-11-16","GZCO"
116,117,111,113,16945600,"2022-11-17","GZCO"
113,119,113,114,17967900,"2022-11-18","GZCO"
115,119,114,114,27015900,"2022-11-21","GZCO"
115,116,113,114,8290100,"2022-11-22","GZCO"
115,115,113,113,4811700,"2022-11-23","GZCO"
114,115,113,114,5054100,"2022-11-24","GZCO"
114,115,112,113,7335600,"2022-11-25","GZCO"
113,114,111,111,8881000,"2022-11-28","GZCO"
111,113,108,108,8821600,"2022-11-29","GZCO"
109,111,108,109,7551000,"2022-11-30","GZCO"
109,111,107,108,7914800,"2022-12-01","GZCO"
108,110,107,110,6814900,"2022-12-02","GZCO"
113,114,110,110,29621500,"2022-12-05","GZCO"
110,110,103,103,17606400,"2022-12-06","GZCO"
101,104,96,96,20302300,"2022-12-07","GZCO"
95,97,90,94,24304800,"2022-12-08","GZCO"
96,98,92,92,9566400,"2022-12-09","GZCO"
94,97,92,95,8314200,"2022-12-12","GZCO"
103,103,92,92,13236800,"2022-12-13","GZCO"
92,94,92,93,7048000,"2022-12-14","GZCO"
97,97,92,92,6419900,"2022-12-15","GZCO"
93,93,91,91,5000300,"2022-12-16","GZCO"
93,93,85,87,8359900,"2022-12-19","GZCO"
89,89,81,81,12682600,"2022-12-20","GZCO"
82,85,79,83,8444100,"2022-12-21","GZCO"
89,89,82,83,7031500,"2022-12-22","GZCO"
84,84,81,82,3541700,"2022-12-23","GZCO"
83,84,80,81,5148600,"2022-12-26","GZCO"
83,83,80,81,4536600,"2022-12-27","GZCO"
82,88,82,84,40405600,"2022-12-28","GZCO"
84,85,81,81,8017400,"2022-12-29","GZCO"
81,82,80,81,4873000,"2022-12-30","GZCO"
81,83,81,83,5903900,"2023-01-02","GZCO"
83,86,82,84,13919100,"2023-01-03","GZCO"
84,86,83,84,7042100,"2023-01-04","GZCO"
87,87,79,79,11722400,"2023-01-05","GZCO"
80,81,79,80,5639100,"2023-01-06","GZCO"
80,81,77,78,7632900,"2023-01-09","GZCO"
78,79,73,74,8232600,"2023-01-10","GZCO"
73,76,73,75,4523200,"2023-01-11","GZCO"
75,76,74,76,3014400,"2023-01-12","GZCO"
76,78,76,77,3916400,"2023-01-13","GZCO"
77,79,76,78,3111300,"2023-01-16","GZCO"
78,80,77,79,5283800,"2023-01-17","GZCO"
79,104,78,100,193671800,"2023-01-18","GZCO"
100,122,94,109,440488700,"2023-01-19","GZCO"
114,116,102,103,58641800,"2023-01-20","GZCO"
103,114,103,108,52675000,"2023-01-24","GZCO"
109,118,105,115,113948200,"2023-01-25","GZCO"
115,121,112,114,100862300,"2023-01-26","GZCO"
115,116,107,110,37547300,"2023-01-27","GZCO"
112,119,110,114,63706900,"2023-01-30","GZCO"
115,126,113,124,281516400,"2023-01-31","GZCO"
122,128,121,122,102400500,"2023-02-01","GZCO"
123,123,120,120,27125800,"2023-02-02","GZCO"
121,126,119,123,58391500,"2023-02-03","GZCO"
123,125,115,115,40644500,"2023-02-06","GZCO"
109,114,107,107,18678700,"2023-02-07","GZCO"
101,113,100,105,122456700,"2023-02-08","GZCO"
106,111,103,105,42294000,"2023-02-09","GZCO"
105,106,98,98,50048300,"2023-02-10","GZCO"
97,103,96,100,15939500,"2023-02-13","GZCO"
100,106,100,102,20857600,"2023-02-14","GZCO"
102,106,102,104,17671400,"2023-02-15","GZCO"
105,109,101,108,55034100,"2023-02-16","GZCO"
110,114,108,111,72912600,"2023-02-17","GZCO"
112,116,110,110,45800900,"2023-02-20","GZCO"
110,111,106,107,27857000,"2023-02-21","GZCO"
107,109,103,103,13846700,"2023-02-22","GZCO"
103,108,103,108,19997500,"2023-02-23","GZCO"
108,117,107,113,100337700,"2023-02-24","GZCO"
113,119,113,114,55483900,"2023-02-27","GZCO"
114,116,108,108,30650600,"2023-02-28","GZCO"
108,113,107,110,15670300,"2023-03-01","GZCO"
111,112,108,108,10031500,"2023-03-02","GZCO"
108,111,105,106,15586100,"2023-03-03","GZCO"
108,110,105,110,9341900,"2023-03-06","GZCO"
110,112,106,107,16775800,"2023-03-07","GZCO"
107,107,101,105,16606400,"2023-03-08","GZCO"
106,107,102,103,13580200,"2023-03-09","GZCO"
104,107,102,102,10696500,"2023-03-10","GZCO"
102,103,95,95,35873200,"2023-03-13","GZCO"
95,99,89,90,27356200,"2023-03-14","GZCO"
91,93,89,89,7358000,"2023-03-15","GZCO"
89,90,83,84,7530100,"2023-03-16","GZCO"
82,90,82,90,7352200,"2023-03-17","GZCO"
90,90,87,87,4978200,"2023-03-20","GZCO"
88,90,87,88,3669500,"2023-03-21","GZCO"
88,95,87,90,7876300,"2023-03-24","GZCO"
91,98,90,98,18145900,"2023-03-27","GZCO"
97,101,94,95,19702400,"2023-03-28","GZCO"
95,101,92,96,32172500,"2023-03-29","GZCO"
96,96,94,94,8105800,"2023-03-30","GZCO"
94,98,94,95,10782800,"2023-03-31","GZCO"
97,106,97,103,92218000,"2023-04-03","GZCO"
104,104,100,100,29027900,"2023-04-04","GZCO"
101,106,100,102,46556500,"2023-04-05","GZCO"
103,103,100,101,10951900,"2023-04-06","GZCO"
101,107,101,102,28424500,"2023-04-10","GZCO"
103,103,101,102,10729000,"2023-04-11","GZCO"
102,103,97,97,26105400,"2023-04-12","GZCO"
98,101,92,94,37554300,"2023-04-13","GZCO"
94,99,94,95,25968100,"2023-04-14","GZCO"
95,95,92,93,7695600,"2023-04-17","GZCO"
93,93,89,89,8183700,"2023-04-18","GZCO"
90,95,89,92,21959000,"2023-04-26","GZCO"
92,93,91,93,3732700,"2023-04-27","GZCO"
94,97,93,94,23154600,"2023-04-28","GZCO"
94,95,88,91,17117800,"2023-05-02","GZCO"
91,92,89,91,4824300,"2023-05-03","GZCO"
91,93,89,91,5334300,"2023-05-04","GZCO"
91,91,88,90,5743900,"2023-05-05","GZCO"
91,92,88,88,6427500,"2023-05-08","GZCO"
89,91,89,90,5512800,"2023-05-09","GZCO"
90,95,90,92,29654500,"2023-05-10","GZCO"
93,93,90,91,3737600,"2023-05-11","GZCO"
91,91,89,89,5222400,"2023-05-12","GZCO"
90,90,88,90,5247900,"2023-05-15","GZCO"
90,93,89,89,12875600,"2023-05-16","GZCO"
89,93,88,90,20832400,"2023-05-17","GZCO"
90,91,86,87,7427700,"2023-05-19","GZCO"
87,88,82,82,8980300,"2023-05-22","GZCO"
83,85,82,84,3954700,"2023-05-23","GZCO"
84,84,82,83,4405300,"2023-05-24","GZCO"
83,90,83,84,25687400,"2023-05-25","GZCO"
85,86,83,84,2242900,"2023-05-26","GZCO"
84,87,83,83,5661500,"2023-05-29","GZCO"
83,86,83,84,2865500,"2023-05-30","GZCO"
84,85,82,83,3856400,"2023-05-31","GZCO"
83,85,83,83,3239100,"2023-06-05","GZCO"
83,88,82,85,25016800,"2023-06-06","GZCO"
83,89,83,85,11842900,"2023-06-07","GZCO"
85,91,83,90,42140400,"2023-06-08","GZCO"
90,93,90,90,28111900,"2023-06-09","GZCO"
91,91,87,87,9683900,"2023-06-12","GZCO"
87,91,87,90,5372400,"2023-06-13","GZCO"
90,91,88,88,3578200,"2023-06-14","GZCO"
88,91,88,89,3411000,"2023-06-15","GZCO"
89,94,88,93,37830200,"2023-06-16","GZCO"
94,97,94,94,37341000,"2023-06-19","GZCO"
94,95,90,91,14285200,"2023-06-20","GZCO"
91,93,89,90,13797900,"2023-06-21","GZCO"
90,93,89,89,7694900,"2023-06-22","GZCO"
89,91,88,88,5259500,"2023-06-23","GZCO"
89,91,88,88,3659200,"2023-06-26","GZCO"
89,89,87,88,4610800,"2023-06-27","GZCO"
88,92,88,91,11358000,"2023-07-03","GZCO"
94,94,91,91,11269000,"2023-07-04","GZCO"
91,93,91,92,3968600,"2023-07-05","GZCO"
92,93,90,93,5465800,"2023-07-06","GZCO"
93,103,92,100,110853700,"2023-07-07","GZCO"
101,103,97,102,50373700,"2023-07-10","GZCO"
102,103,99,99,24282100,"2023-07-11","GZCO"
100,102,99,99,14466600,"2023-07-12","GZCO"
101,101,97,98,13422500,"2023-07-13","GZCO"
99,100,97,99,7280600,"2023-07-14","GZCO"
99,101,98,99,7590100,"2023-07-17","GZCO"
99,100,97,97,6087600,"2023-07-18","GZCO"
97,100,95,100,19511300,"2023-07-20","GZCO"
101,103,98,99,27089700,"2023-07-21","GZCO"
99,101,98,99,9239000,"2023-07-24","GZCO"
100,102,99,99,16259700,"2023-07-25","GZCO"
100,100,97,98,7240000,"2023-07-26","GZCO"
98,99,96,96,8210900,"2023-07-27","GZCO"
97,97,91,93,17150400,"2023-07-28","GZCO"
93,95,90,92,15491200,"2023-07-31","GZCO"
91,92,90,90,6647500,"2023-08-01","GZCO"
90,93,88,91,12683500,"2023-08-02","GZCO"
91,94,89,93,8687100,"2023-08-03","GZCO"
93,93,91,91,1919000,"2023-08-04","GZCO"
91,93,90,91,1879700,"2023-08-07","GZCO"
91,92,90,90,5177400,"2023-08-08","GZCO"
90,92,88,90,4634200,"2023-08-09","GZCO"
90,91,88,89,3449600,"2023-08-10","GZCO"
98,98,89,89,2931900,"2023-08-11","GZCO"
89,91,88,90,4305100,"2023-08-14","GZCO"
90,91,89,91,2824900,"2023-08-15","GZCO"
91,91,89,90,2262900,"2023-08-16","GZCO"
91,94,90,91,5248300,"2023-08-18","GZCO"
92,92,91,92,3140100,"2023-08-21","GZCO"
92,92,89,92,6725100,"2023-08-22","GZCO"
91,95,91,92,26605800,"2023-08-23","GZCO"
92,92,89,89,8907700,"2023-08-24","GZCO"
89,91,88,89,5795600,"2023-08-25","GZCO"
90,91,89,89,3642200,"2023-08-28","GZCO"
89,96,89,92,29412800,"2023-08-29","GZCO"
92,92,90,90,3906000,"2023-08-30","GZCO"
90,92,90,90,2958000,"2023-08-31","GZCO"
90,94,90,91,19487500,"2023-09-01","GZCO"
91,99,91,94,51838100,"2023-09-04","GZCO"
95,98,94,94,38795500,"2023-09-05","GZCO"
94,96,93,94,9080800,"2023-09-06","GZCO"
94,94,91,94,12441700,"2023-09-07","GZCO"
94,96,91,91,16727800,"2023-09-08","GZCO"
92,93,91,92,3592000,"2023-09-11","GZCO"
92,95,90,91,24116000,"2023-09-12","GZCO"
91,92,90,90,4909600,"2023-09-13","GZCO"
90,94,89,90,16785700,"2023-09-14","GZCO"
90,93,90,92,4952400,"2023-09-15","GZCO"
92,93,91,91,4332200,"2023-09-18","GZCO"
91,92,90,90,3739200,"2023-09-19","GZCO"
91,92,90,91,3583500,"2023-09-20","GZCO"
91,92,90,91,3799600,"2023-09-21","GZCO"
91,96,91,94,29115600,"2023-09-22","GZCO"
95,115,94,112,304419300,"2023-09-25","GZCO"
112,119,103,103,181086600,"2023-09-26","GZCO"
103,107,102,105,33186200,"2023-09-27","GZCO"
106,111,105,105,49951600,"2023-09-29","GZCO"
106,107,103,105,20554100,"2023-10-02","GZCO"
96,108,96,101,42365300,"2023-10-03","GZCO"
93,101,93,94,37565300,"2023-10-04","GZCO"
93,97,93,95,12767700,"2023-10-05","GZCO"
88,96,88,92,9791300,"2023-10-06","GZCO"
92,96,92,94,9254900,"2023-10-09","GZCO"
88,95,88,93,6806600,"2023-10-10","GZCO"
93,104,93,99,72838600,"2023-10-11","GZCO"
100,100,95,95,28805200,"2023-10-12","GZCO"
100,100,92,93,16549100,"2023-10-13","GZCO"
94,95,92,92,9956800,"2023-10-16","GZCO"
92,95,91,92,15567300,"2023-10-17","GZCO"
92,96,92,93,36096100,"2023-10-18","GZCO"
93,94,90,91,28641400,"2023-10-19","GZCO"
92,92,89,90,12104800,"2023-10-20","GZCO"
90,92,88,89,6862400,"2023-10-23","GZCO"
89,92,89,91,4300500,"2023-10-24","GZCO"
91,93,89,91,11526800,"2023-10-25","GZCO"
91,91,85,87,18464100,"2023-10-26","GZCO"
87,90,85,87,28598700,"2023-10-27","GZCO"
87,88,83,83,10959700,"2023-10-30","GZCO"
83,89,82,87,27305000,"2023-10-31","GZCO"
87,90,85,86,31911600,"2023-11-01","GZCO"
86,88,85,87,10209500,"2023-11-02","GZCO"
87,88,86,86,4252000,"2023-11-03","GZCO"
86,89,86,87,7400600,"2023-11-06","GZCO"
88,88,85,86,2880000,"2023-11-07","GZCO"
86,87,83,85,7405500,"2023-11-08","GZCO"
85,89,84,86,27162900,"2023-11-09","GZCO"
86,91,85,89,38914400,"2023-11-10","GZCO"
89,91,85,87,11197600,"2023-11-13","GZCO"
87,87,85,85,8139200,"2023-11-14","GZCO"
85,88,85,86,10761500,"2023-11-15","GZCO"
87,87,84,85,8135100,"2023-11-16","GZCO"
86,86,84,84,4787700,"2023-11-17","GZCO"
85,86,83,84,5493000,"2023-11-20","GZCO"
85,85,83,84,3909500,"2023-11-21","GZCO"
84,85,83,83,3770300,"2023-11-22","GZCO"
83,85,83,84,3160400,"2023-11-23","GZCO"
85,85,82,84,4410500,"2023-11-24","GZCO"
83,87,83,85,17819700,"2023-11-27","GZCO"
85,86,84,84,5915000,"2023-11-28","GZCO"
85,85,83,85,1480600,"2023-11-29","GZCO"
85,85,83,85,4765600,"2023-11-30","GZCO"
83,85,82,84,5545500,"2023-12-01","GZCO"
84,84,79,81,12385300,"2023-12-04","GZCO"
81,83,80,81,5504500,"2023-12-05","GZCO"
81,109,80,105,534973500,"2023-12-06","GZCO"
108,134,95,123,783051500,"2023-12-07","GZCO"
126,163,122,146,1420209400,"2023-12-08","GZCO"
155,179,114,150,1007795600,"2023-12-11","GZCO"
152,158,126,145,535414400,"2023-12-12","GZCO"
143,169,137,154,661996300,"2023-12-13","GZCO"
156,160,146,148,151607000,"2023-12-14","GZCO"
148,163,146,150,362417200,"2023-12-15","GZCO"
151,157,140,144,220094900,"2023-12-18","GZCO"
144,150,134,147,243510600,"2023-12-19","GZCO"
149,151,141,143,101473000,"2023-12-20","GZCO"
143,144,118,122,144196100,"2023-12-21","GZCO"
122,138,120,124,121651100,"2023-12-22","GZCO"
108,136,108,129,138888900,"2023-12-27","GZCO"
130,132,124,125,36267500,"2023-12-28","GZCO"
125,128,120,120,38784000,"2023-12-29","GZCO"
120,137,120,134,187668900,"2024-01-02","GZCO"
135,136,130,132,65634400,"2024-01-03","GZCO"
133,135,131,131,49971100,"2024-01-04","GZCO"
132,134,126,129,31622600,"2024-01-05","GZCO"
130,133,125,128,29276300,"2024-01-08","GZCO"
129,130,112,118,82897600,"2024-01-09","GZCO"
119,126,114,119,66619100,"2024-01-10","GZCO"
117,121,114,116,34917200,"2024-01-11","GZCO"
114,118,110,112,35154800,"2024-01-12","GZCO"
110,120,110,116,52261800,"2024-01-15","GZCO"
115,120,114,118,87171400,"2024-01-16","GZCO"
116,119,114,116,21591700,"2024-01-17","GZCO"
115,131,115,127,256038400,"2024-01-18","GZCO"
127,129,120,120,49920500,"2024-01-19","GZCO"
119,126,119,124,51716600,"2024-01-22","GZCO"
124,139,124,135,223956700,"2024-01-23","GZCO"
135,137,120,123,196534200,"2024-01-24","GZCO"
123,126,118,118,64126500,"2024-01-25","GZCO"
118,119,111,112,59763100,"2024-01-26","GZCO"
112,118,111,113,30745000,"2024-01-29","GZCO"
114,116,111,112,27586700,"2024-01-30","GZCO"
104,117,104,111,45165900,"2024-01-31","GZCO"
111,112,108,111,22240300,"2024-02-01","GZCO"
111,111,106,107,23074500,"2024-02-02","GZCO"
108,112,104,106,35078300,"2024-02-05","GZCO"
106,110,105,108,28658400,"2024-02-06","GZCO"
108,109,105,106,17613700,"2024-02-07","GZCO"
98,107,98,101,30487800,"2024-02-12","GZCO"
101,102,97,99,36503100,"2024-02-13","GZCO"
100,103,100,101,17448700,"2024-02-15","GZCO"
101,106,100,100,56671700,"2024-02-16","GZCO"
100,103,99,100,16539800,"2024-02-19","GZCO"
100,103,98,99,13549600,"2024-02-20","GZCO"
92,100,92,96,15082800,"2024-02-21","GZCO"
96,99,95,98,11128500,"2024-02-22","GZCO"
98,99,95,95,10402500,"2024-02-23","GZCO"
96,98,95,95,21324700,"2024-02-26","GZCO"
95,96,92,92,13307200,"2024-02-27","GZCO"
93,98,92,95,20810100,"2024-02-28","GZCO"
95,106,93,97,160091200,"2024-02-29","GZCO"
98,101,96,98,51173800,"2024-03-01","GZCO"
99,105,98,98,72931700,"2024-03-04","GZCO"
98,100,95,95,30337900,"2024-03-05","GZCO"
95,98,95,95,15873900,"2024-03-06","GZCO"
96,104,95,100,80729600,"2024-03-07","GZCO"
100,103,97,98,46435300,"2024-03-08","GZCO"
99,102,98,101,32107900,"2024-03-13","GZCO"
101,104,99,101,35731200,"2024-03-14","GZCO"
101,102,99,100,13970300,"2024-03-15","GZCO"
100,103,98,100,30993000,"2024-03-18","GZCO"
100,102,100,101,10333500,"2024-03-19","GZCO"
101,102,99,100,10109300,"2024-03-20","GZCO"
100,103,99,101,30904600,"2024-03-21","GZCO"
101,101,98,99,10597400,"2024-03-22","GZCO"
99,99,97,98,17711400,"2024-03-25","GZCO"
100,100,98,98,13864800,"2024-03-26","GZCO"
98,99,95,97,13135600,"2024-03-27","GZCO"
97,98,96,96,4423500,"2024-03-28","GZCO"
96,97,92,93,17755200,"2024-04-01","GZCO"
92,96,92,94,12010200,"2024-04-02","GZCO"
95,97,94,95,12471600,"2024-04-03","GZCO"
95,96,81,85,97884300,"2024-04-04","GZCO"
77,89,77,85,42919900,"2024-04-05","GZCO"
83,86,81,82,22985100,"2024-04-16","GZCO"
82,89,82,86,50014800,"2024-04-17","GZCO"
86,87,83,84,9870400,"2024-04-18","GZCO"
85,85,79,80,20148200,"2024-04-19","GZCO"
80,84,80,82,17360100,"2024-04-22","GZCO"
82,85,82,84,7381700,"2024-04-23","GZCO"
84,86,84,84,6131200,"2024-04-24","GZCO"
84,85,79,80,16988400,"2024-04-25","GZCO"
80,81,78,78,15119400,"2024-04-26","GZCO"
78,87,77,86,23263600,"2024-04-29","GZCO"
86,87,83,84,37630300,"2024-04-30","GZCO"
84,86,81,81,13071600,"2024-05-02","GZCO"
81,84,81,81,6822600,"2024-05-03","GZCO"
82,84,81,81,10937500,"2024-05-06","GZCO"
82,84,81,82,5617400,"2024-05-07","GZCO"
82,82,79,80,8177900,"2024-05-08","GZCO"
79,81,79,80,3653900,"2024-05-13","GZCO"
80,81,79,79,4406200,"2024-05-14","GZCO"
79,93,79,90,178014000,"2024-05-15","GZCO"
92,118,88,114,817911300,"2024-05-16","GZCO"
118,123,106,106,724402200,"2024-05-17","GZCO"
103,110,96,97,127625500,"2024-05-20","GZCO"
96,109,96,102,196187600,"2024-05-21","GZCO"
103,104,98,98,46459400,"2024-05-22","GZCO"
98,100,90,92,59505300,"2024-05-27","GZCO"
89,101,89,98,84754900,"2024-05-28","GZCO"
98,99,91,92,37382100,"2024-05-29","GZCO"
92,96,92,93,20463300,"2024-05-30","GZCO"
93,95,92,93,13634000,"2024-05-31","GZCO"
93,97,91,92,38095100,"2024-06-03","GZCO"
98,98,91,91,21741300,"2024-06-04","GZCO"
91,92,86,86,31804300,"2024-06-05","GZCO"
85,88,85,86,11020900,"2024-06-06","GZCO"
86,87,84,85,8575600,"2024-06-07","GZCO"
83,93,83,91,66103200,"2024-06-10","GZCO"
91,94,87,88,60459800,"2024-06-11","GZCO"
89,90,86,87,18812200,"2024-06-12","GZCO"
88,88,84,85,11020900,"2024-06-13","GZCO"
85,87,82,83,16876200,"2024-06-14","GZCO"
83,84,80,80,18749600,"2024-06-19","GZCO"
72,82,72,80,17112900,"2024-06-20","GZCO"
81,87,81,84,41082000,"2024-06-21","GZCO"
84,86,83,84,11494600,"2024-06-24","GZCO"
83,85,83,83,4497900,"2024-06-25","GZCO"
83,87,83,84,16513400,"2024-06-26","GZCO"
84,85,83,84,7119000,"2024-06-27","GZCO"
84,88,83,85,29878500,"2024-06-28","GZCO"
85,94,84,93,132818200,"2024-07-01","GZCO"
93,96,89,90,88796300,"2024-07-02","GZCO"
90,93,90,90,23575400,"2024-07-03","GZCO"
91,93,90,91,18039300,"2024-07-04","GZCO"
91,92,88,90,16110300,"2024-07-05","GZCO"
90,91,88,89,11573200,"2024-07-08","GZCO"
88,92,88,90,16160000,"2024-07-09","GZCO"
90,93,90,90,10203200,"2024-07-10","GZCO"
90,92,89,90,8244100,"2024-07-11","GZCO"
90,90,89,90,5193300,"2024-07-12","GZCO"
90,91,89,89,6218500,"2024-07-15","GZCO"
90,90,89,90,3831100,"2024-07-16","GZCO"
90,91,88,89,7688500,"2024-07-17","GZCO"
89,93,89,92,23517400,"2024-07-18","GZCO"
92,93,89,90,10018300,"2024-07-19","GZCO"
91,94,90,91,42268200,"2024-07-22","GZCO"
91,92,89,90,11362100,"2024-07-23","GZCO"
90,92,89,89,13769000,"2024-07-24","GZCO"
89,90,84,88,25366400,"2024-07-25","GZCO"
88,90,87,89,7818400,"2024-07-26","GZCO"
89,92,88,90,22031400,"2024-07-29","GZCO"
90,91,89,89,9962600,"2024-07-30","GZCO"
90,91,87,88,12034200,"2024-07-31","GZCO"
89,90,88,88,6048200,"2024-08-01","GZCO"
88,90,87,89,5379200,"2024-08-02","GZCO"
89,89,83,83,21066400,"2024-08-05","GZCO"
84,86,83,84,6015700,"2024-08-06","GZCO"
84,89,84,87,8483100,"2024-08-07","GZCO"
87,88,86,86,1886400,"2024-08-08","GZCO"
87,88,85,86,4937600,"2024-08-09","GZCO"
86,88,86,87,5403200,"2024-08-12","GZCO"
88,88,87,87,1960800,"2024-08-13","GZCO"
88,91,87,91,32728100,"2024-08-14","GZCO"
91,92,88,90,9744700,"2024-08-15","GZCO"
90,90,89,89,5422200,"2024-08-16","GZCO"
89,91,88,88,12206400,"2024-08-19","GZCO"
88,92,88,90,18971300,"2024-08-20","GZCO"
90,91,89,89,11614000,"2024-08-21","GZCO"
89,91,88,90,9637600,"2024-08-22","GZCO"
90,94,89,91,23167800,"2024-08-23","GZCO"
92,94,90,91,22545400,"2024-08-26","GZCO"
91,91,89,89,9601400,"2024-08-27","GZCO"
89,101,89,98,284526700,"2024-08-28","GZCO"
98,100,92,92,128971300,"2024-08-29","GZCO"
92,94,89,89,44590600,"2024-08-30","GZCO"
89,91,88,88,24881200,"2024-09-02","GZCO"
88,90,88,88,9443000,"2024-09-03","GZCO"
88,89,86,88,15359800,"2024-09-04","GZCO"
88,93,88,92,46257000,"2024-09-05","GZCO"
93,99,92,95,170509400,"2024-09-06","GZCO"
96,96,91,91,33674200,"2024-09-09","GZCO"
92,94,91,94,21994300,"2024-09-10","GZCO"
95,96,92,92,30511900,"2024-09-11","GZCO"
92,94,92,92,19095400,"2024-09-12","GZCO"
93,93,91,92,7303900,"2024-09-13","GZCO"
92,93,91,91,10047200,"2024-09-17","GZCO"
91,93,90,90,7689800,"2024-09-18","GZCO"
91,93,90,93,23353400,"2024-09-19","GZCO"
90,93,90,90,21791600,"2024-09-20","GZCO"
90,92,89,90,21527200,"2024-09-23","GZCO"
90,93,89,91,33644300,"2024-09-24","GZCO"
91,92,89,90,11581500,"2024-09-25","GZCO"
90,91,89,90,4851000,"2024-09-26","GZCO"
90,91,89,89,5601200,"2024-09-27","GZCO"
89,90,87,88,14279500,"2024-09-30","GZCO"
88,90,88,89,3829900,"2024-10-01","GZCO"
89,89,86,86,25652900,"2024-10-02","GZCO"
86,90,86,88,8211100,"2024-10-03","GZCO"
88,89,87,87,5311700,"2024-10-04","GZCO"
87,89,87,88,6540000,"2024-10-07","GZCO"
88,90,88,89,7139100,"2024-10-08","GZCO"
89,90,88,89,3794000,"2024-10-09","GZCO"
89,89,87,88,11303300,"2024-10-10","GZCO"
88,88,87,87,3961700,"2024-10-11","GZCO"
88,90,87,88,11567500,"2024-10-14","GZCO"
89,91,88,90,13162300,"2024-10-15","GZCO"
90,91,89,89,9350300,"2024-10-16","GZCO"
90,90,87,90,9947000,"2024-10-17","GZCO"
90,91,89,90,8204100,"2024-10-18","GZCO"
90,91,89,89,5691000,"2024-10-21","GZCO"
89,101,88,96,248290400,"2024-10-22","GZCO"
98,103,96,96,120230000,"2024-10-23","GZCO"
98,102,97,100,69740700,"2024-10-24","GZCO"
102,117,101,107,313376300,"2024-10-25","GZCO"
108,109,100,102,72084500,"2024-10-28","GZCO"
102,105,100,103,34025900,"2024-10-29","GZCO"
104,106,100,100,35138500,"2024-10-30","GZCO"
100,104,92,101,68930200,"2024-10-31","GZCO"
102,103,98,100,16957700,"2024-11-01","GZCO"
101,103,97,97,27975300,"2024-11-04","GZCO"
97,99,94,97,17770800,"2024-11-05","GZCO"
98,100,95,96,12233900,"2024-11-06","GZCO"
96,98,94,94,12138800,"2024-11-07","GZCO"
94,101,94,99,32995300,"2024-11-08","GZCO"
100,105,99,101,41033200,"2024-11-11","GZCO"
102,106,99,101,63153200,"2024-11-12","GZCO"
102,102,98,98,14056100,"2024-11-13","GZCO"
98,99,96,96,11049400,"2024-11-14","GZCO"
96,101,95,100,25456800,"2024-11-15","GZCO"
101,105,100,100,26357900,"2024-11-18","GZCO"
100,102,100,101,13036000,"2024-11-19","GZCO"
101,102,99,100,5188600,"2024-11-20","GZCO"
100,101,98,99,4687700,"2024-11-21","GZCO"
99,99,95,96,15054700,"2024-11-22","GZCO"
96,101,95,99,14701200,"2024-11-25","GZCO"
100,100,97,97,7831300,"2024-11-26","GZCO"
98,101,96,99,12018600,"2024-11-28","GZCO"
100,101,97,98,10390400,"2024-11-29","GZCO"
98,101,97,99,12597500,"2024-12-02","GZCO"
100,103,98,102,23096600,"2024-12-03","GZCO"
102,108,101,102,77191900,"2024-12-04","GZCO"
103,103,100,101,12399900,"2024-12-05","GZCO"
101,107,100,102,60253000,"2024-12-06","GZCO"
102,102,99,99,17906400,"2024-12-09","GZCO"
100,101,99,101,13533300,"2024-12-10","GZCO"
101,102,99,100,14667500,"2024-12-11","GZCO"
102,106,101,101,43238400,"2024-12-12","GZCO"
101,103,100,101,8303000,"2024-12-13","GZCO"
101,101,98,100,17816100,"2024-12-16","GZCO"
100,101,98,100,20506200,"2024-12-17","GZCO"
100,122,99,117,250344500,"2024-12-18","GZCO"
114,115,102,104,104805300,"2024-12-19","GZCO"
104,110,104,107,32885100,"2024-12-20","GZCO"
107,115,105,109,47745500,"2024-12-23","GZCO"
110,113,105,106,22960800,"2024-12-24","GZCO"
106,116,105,109,61691700,"2024-12-27","GZCO"
111,117,109,113,52197800,"2024-12-30","GZCO"
114,125,114,115,113503500,"2025-01-02","GZCO"
115,119,113,115,42173800,"2025-01-03","GZCO"
115,123,114,120,105561200,"2025-01-06","GZCO"
121,125,118,118,77789200,"2025-01-07","GZCO"
119,119,112,112,73735200,"2025-01-08","GZCO"
112,118,108,113,41642000,"2025-01-09","GZCO"
113,122,113,117,55419400,"2025-01-10","GZCO"
118,126,117,126,103007500,"2025-01-13","GZCO"
127,128,120,120,51707600,"2025-01-14","GZCO"
120,120,113,114,32698400,"2025-01-15","GZCO"
114,118,113,115,18645700,"2025-01-16","GZCO"
117,120,115,117,33254600,"2025-01-17","GZCO"
117,119,116,117,18267700,"2025-01-20","GZCO"
119,119,114,115,22610200,"2025-01-21","GZCO"
115,115,112,114,19892700,"2025-01-22","GZCO"
115,115,109,110,17040800,"2025-01-23","GZCO"
110,110,108,108,10014800,"2025-01-24","GZCO"
108,114,106,111,16472400,"2025-01-30","GZCO"
116,116,110,111,11356200,"2025-01-31","GZCO"
109,111,104,108,15695400,"2025-02-03","GZCO"
107,112,107,107,14046200,"2025-02-04","GZCO"
110,114,109,110,10362300,"2025-02-05","GZCO"
111,111,107,107,4979400,"2025-02-06","GZCO"
106,107,99,101,18374700,"2025-02-07","GZCO"
101,102,96,98,15447200,"2025-02-10","GZCO"
98,103,92,99,25056600,"2025-02-11","GZCO"
99,101,97,99,10996200,"2025-02-12","GZCO"
104,104,98,98,4801900,"2025-02-13","GZCO"
98,101,98,101,3161900,"2025-02-14","GZCO"
101,105,101,103,14499000,"2025-02-17","GZCO"
104,105,102,103,5304100,"2025-02-18","GZCO"
103,103,100,101,7269300,"2025-02-19","GZCO"
102,103,100,102,4299600,"2025-02-20","GZCO"
102,102,99,100,6245300,"2025-02-21","GZCO"
101,102,96,97,14433700,"2025-02-24","GZCO"
97,99,95,99,15900300,"2025-02-25","GZCO"
99,101,97,98,11374300,"2025-02-26","GZCO"
100,100,96,97,13665900,"2025-02-27","GZCO"
97,97,91,92,16396100,"2025-02-28","GZCO"
93,98,92,96,17173800,"2025-03-03","GZCO"
96,96,88,89,17141400,"2025-03-04","GZCO"
88,91,87,89,4448800,"2025-03-05","GZCO"
90,92,89,90,4186400,"2025-03-06","GZCO"
90,95,90,93,9239700,"2025-03-07","GZCO"
94,95,93,94,5083800,"2025-03-10","GZCO"
94,94,92,92,4167200,"2025-03-11","GZCO"
92,94,91,92,2914000,"2025-03-12","GZCO"
92,94,92,93,2924000,"2025-03-13","GZCO"
94,95,92,93,7061600,"2025-03-14","GZCO"
96,96,92,95,8172100,"2025-03-17","GZCO"
95,96,76,90,15610600,"2025-03-18","GZCO"
90,95,90,93,2433800,"2025-03-19","GZCO"
95,99,92,95,22959500,"2025-03-20","GZCO"
96,97,92,92,8485200,"2025-03-21","GZCO"
93,95,88,91,13327400,"2025-03-24","GZCO"
91,93,90,91,5226700,"2025-03-25","GZCO"
91,96,91,92,13229700,"2025-03-26","GZCO"
94,95,90,94,2997200,"2025-03-27","GZCO"
88,90,83,86,8763100,"2025-04-08","GZCO"
87,90,84,87,6458800,"2025-04-09","GZCO"
89,93,89,91,9590000,"2025-04-10","GZCO"
91,96,90,91,12236200,"2025-04-11","GZCO"
92,95,91,93,4372600,"2025-04-14","GZCO"
93,97,92,93,7374300,"2025-04-15","GZCO"
94,95,91,91,6522100,"2025-04-16","GZCO"
91,93,90,91,4113200,"2025-04-17","GZCO"
91,93,89,90,9383000,"2025-04-21","GZCO"
91,94,91,93,3183200,"2025-04-22","GZCO"
95,95,92,92,5053900,"2025-04-23","GZCO"
93,95,92,92,5167200,"2025-04-24","GZCO"
92,95,92,94,4417400,"2025-04-25","GZCO"
94,98,94,98,13075000,"2025-04-28","GZCO"
98,101,97,98,11602000,"2025-04-29","GZCO"
98,101,96,96,11771900,"2025-04-30","GZCO"
97,97,91,95,29434000,"2025-05-02","GZCO"
95,96,92,94,11069700,"2025-05-05","GZCO"
93,95,93,94,5562500,"2025-05-06","GZCO"
94,101,94,98,51826200,"2025-05-07","GZCO"
98,98,95,96,8161300,"2025-05-08","GZCO"
96,97,95,95,3793200,"2025-05-09","GZCO"
97,100,95,99,32742600,"2025-05-14","GZCO"
100,104,99,99,40857300,"2025-05-15","GZCO"
100,102,97,100,23073800,"2025-05-16","GZCO"
100,101,98,99,13763200,"2025-05-19","GZCO"
101,104,98,99,23225700,"2025-05-20","GZCO"
100,100,98,99,6377800,"2025-05-21","GZCO"
99,99,96,97,7536600,"2025-05-22","GZCO"
98,100,96,99,8343700,"2025-05-23","GZCO"
100,101,97,97,20409800,"2025-05-26","GZCO"
98,102,97,100,32017200,"2025-05-27","GZCO"
100,100,98,99,7676100,"2025-05-28","GZCO"
99,99,96,97,8110900,"2025-06-02","GZCO"
97,99,93,98,13700800,"2025-06-03","GZCO"
98,98,95,95,7541500,"2025-06-04","GZCO"
95,98,95,95,13370700,"2025-06-05","GZCO"
96,99,94,95,39460600,"2025-06-10","GZCO"
95,97,94,95,14108500,"2025-06-11","GZCO"
95,95,92,93,21126200,"2025-06-12","GZCO"
94,95,93,94,9779200,"2025-06-13","GZCO"
95,95,87,91,33900900,"2025-06-16","GZCO"
91,93,90,92,11253100,"2025-06-17","GZCO"
93,93,90,91,11057200,"2025-06-18","GZCO"
92,92,88,88,11841200,"2025-06-19","GZCO"
88,89,85,87,6668200,"2025-06-20","GZCO"
86,87,82,82,14584400,"2025-06-23","GZCO"
83,89,83,88,8866800,"2025-06-24","GZCO"
88,89,85,86,3000400,"2025-06-25","GZCO"
87,88,86,87,3215100,"2025-06-26","GZCO"
89,90,88,89,4089600,"2025-06-30","GZCO"
90,91,88,88,2479400,"2025-07-01","GZCO"
88,89,86,86,3532500,"2025-07-02","GZCO"
87,88,86,87,2391000,"2025-07-03","GZCO"
88,88,84,85,9745800,"2025-07-04","GZCO"
86,86,84,85,3805300,"2025-07-07","GZCO"
86,87,85,86,4994300,"2025-07-08","GZCO"
87,91,86,91,17826900,"2025-07-09","GZCO"
92,95,90,93,38327300,"2025-07-10","GZCO"
95,95,91,92,10620200,"2025-07-11","GZCO"
93,109,92,102,309709500,"2025-07-14","GZCO"
103,103,96,97,75637100,"2025-07-15","GZCO"
97,99,95,99,19530600,"2025-07-16","GZCO"
99,103,98,100,51800800,"2025-07-17","GZCO"
101,114,100,106,258061500,"2025-07-18","GZCO"
107,119,104,116,274824200,"2025-07-21","GZCO"
116,118,107,108,104217000,"2025-07-22","GZCO"
109,110,104,105,38239200,"2025-07-23","GZCO"
105,111,105,108,35687800,"2025-07-24","GZCO"
111,111,108,109,20739000,"2025-07-25","GZCO"
110,110,107,107,17049500,"2025-07-28","GZCO"
108,115,104,112,105123700,"2025-07-29","GZCO"
113,125,113,119,326034400,"2025-07-30","GZCO"
121,124,113,114,100409400,"2025-07-31","GZCO"
115,118,112,113,44812400,"2025-08-01","GZCO"
114,116,110,111,34932200,"2025-08-04","GZCO"
111,112,106,107,35596500,"2025-08-05","GZCO"
107,112,106,110,35378600,"2025-08-06","GZCO"
112,113,108,108,22913200,"2025-08-07","GZCO"
112,113,107,107,22817500,"2025-08-08","GZCO"
107,111,107,109,27714800,"2025-08-11","GZCO"
111,112,109,109,17593200,"2025-08-12","GZCO"
109,114,109,111,50294100,"2025-08-13","GZCO"
112,120,111,120,143625700,"2025-08-14","GZCO"
121,122,112,112,75514800,"2025-08-15","GZCO"
NA,NA,NA,NA,NA,"2025-08-18","GZCO"
112,118,112,114,38238100,"2025-08-19","GZCO"
116,145,115,141,799376600,"2025-08-20","GZCO"
142,147,132,137,212742500,"2025-08-21","GZCO"
137,141,133,138,106738200,"2025-08-22","GZCO"
140,141,135,137,62778300,"2025-08-25","GZCO"
137,137,128,134,81194200,"2025-08-26","GZCO"
141,146,136,139,269884700,"2025-08-27","GZCO"
140,187,139,187,1175506300,"2025-08-28","GZCO"
193,234,191,202,1571069500,"2025-08-29","GZCO"
198,214,174,202,388110500,"2025-09-01","GZCO"
206,242,206,236,995755900,"2025-09-02","GZCO"
240,240,212,216,351093300,"2025-09-03","GZCO"
220,232,212,218,162718300,"2025-09-04","GZCO"
220,224,195,196,234167600,"2025-09-08","GZCO"
197,212,197,204,141012800,"2025-09-09","GZCO"
206,208,198,204,64074700,"2025-09-10","GZCO"
206,212,200,204,97768100,"2025-09-11","GZCO"
206,218,202,214,113158800,"2025-09-12","GZCO"
216,224,212,212,154387000,"2025-09-15","GZCO"
212,218,200,204,118446100,"2025-09-16","GZCO"
206,208,200,206,47105300,"2025-09-17","GZCO"
206,226,202,212,371946500,"2025-09-18","GZCO"
214,216,206,208,43878800,"2025-09-19","GZCO"
210,216,206,214,77282400,"2025-09-22","GZCO"
214,224,210,218,143666600,"2025-09-23","GZCO"
226,246,224,228,562276000,"2025-09-24","GZCO"
230,238,216,224,224343600,"2025-09-25","GZCO"
226,228,220,228,53936700,"2025-09-26","GZCO"
232,232,224,230,93220400,"2025-09-29","GZCO"
232,234,224,224,60234000,"2025-09-30","GZCO"
228,254,222,234,460628300,"2025-10-01","GZCO"
234,236,226,228,67725700,"2025-10-02","GZCO"
230,232,206,212,234656300,"2025-10-03","GZCO"
214,214,200,206,138629700,"2025-10-06","GZCO"
206,232,200,222,452874700,"2025-10-07","GZCO"
228,230,210,216,123511200,"2025-10-08","GZCO"
218,226,210,216,85911200,"2025-10-09","GZCO"
224,226,214,216,43722200,"2025-10-10","GZCO"
230,270,226,270,647220300,"2025-10-13","GZCO"
336,336,244,336,1127942400,"2025-10-14","GZCO"
378,404,288,316,1580047400,"2025-10-15","GZCO"
304,394,304,394,1755560600,"2025-10-16","GZCO"
390,450,356,366,1325338500,"2025-10-17","GZCO"
316,356,314,322,560846400,"2025-10-20","GZCO"
328,358,318,326,352392500,"2025-10-21","GZCO"
328,334,292,302,223611700,"2025-10-22","GZCO"
302,322,284,300,279800300,"2025-10-23","GZCO"
306,306,286,292,97330100,"2025-10-24","GZCO"
286,294,260,274,163913100,"2025-10-27","GZCO"
278,284,268,272,53782200,"2025-10-28","GZCO"
272,296,272,278,153462100,"2025-10-29","GZCO"
280,294,270,282,133594200,"2025-10-30","GZCO"
284,308,282,288,379253200,"2025-10-31","GZCO"
290,292,278,282,67991400,"2025-11-03","GZCO"
282,288,274,278,49746400,"2025-11-04","GZCO"
280,280,264,272,48328300,"2025-11-05","GZCO"
276,288,272,276,63440300,"2025-11-06","GZCO"
276,280,270,276,38074200,"2025-11-07","GZCO"
278,288,274,280,81397500,"2025-11-10","GZCO"
280,308,278,296,363098800,"2025-11-11","GZCO"
302,334,300,306,538660000,"2025-11-12","GZCO"
308,312,298,300,78330000,"2025-11-13","GZCO"
300,302,286,288,56795000,"2025-11-14","GZCO"
288,294,286,288,26569400,"2025-11-17","GZCO"
290,308,290,296,102573700,"2025-11-18","GZCO"
298,302,294,298,31160300,"2025-11-19","GZCO"
302,312,296,312,177492700,"2025-11-20","GZCO"
320,344,312,314,852866200,"2025-11-21","GZCO"
316,324,306,314,194959300,"2025-11-24","GZCO"
314,316,306,308,79120600,"2025-11-25","GZCO"
308,318,304,314,98875400,"2025-11-26","GZCO"
314,326,310,324,197400300,"2025-11-27","GZCO"
328,336,316,316,172276100,"2025-11-28","GZCO"
318,320,306,312,60612100,"2025-12-01","GZCO"
312,320,308,314,71436700,"2025-12-02","GZCO"
316,318,306,310,42737700,"2025-12-03","GZCO"
308,318,294,302,260506400,"2025-12-04","GZCO"
304,306,294,298,46771000,"2025-12-05","GZCO"
300,304,294,302,41941900,"2025-12-08","GZCO"
304,308,298,298,40675300,"2025-12-09","GZCO"
298,300,290,294,46812100,"2025-12-10","GZCO"
296,298,282,286,57689300,"2025-12-11","GZCO"
286,292,280,288,48386000,"2025-12-12","GZCO"