"Open","High","Low","Close","Volume","Date","Emiten"
10300,10400,10250,10300,4,"2007-01-02","GGRM"
10200,10300,10150,10200,4,"2007-01-03","GGRM"
10200,10200,10100,10200,359500,"2007-01-04","GGRM"
10100,10200,10100,10100,4,"2007-01-05","GGRM"
9900,10100,9900,9900,4,"2007-01-08","GGRM"
9850,10000,9800,9850,4,"2007-01-09","GGRM"
9800,9800,9800,9800,4,"2007-01-10","GGRM"
9800,9900,9800,9800,4,"2007-01-11","GGRM"
9850,9850,9650,9850,4,"2007-01-12","GGRM"
9900,10100,9850,9900,4,"2007-01-15","GGRM"
9950,10000,9950,9950,179500,"2007-01-16","GGRM"
10100,10100,9950,10100,4,"2007-01-17","GGRM"
10300,10300,10100,10300,4,"2007-01-18","GGRM"
10050,10350,10000,10050,4,"2007-01-19","GGRM"
10050,10250,10000,10050,720000,"2007-01-22","GGRM"
10000,10050,9950,10000,272500,"2007-01-23","GGRM"
10000,10000,10000,10000,14500,"2007-01-24","GGRM"
9850,10000,9800,9850,4,"2007-01-25","GGRM"
9800,9900,9800,9850,1e+05,"2007-01-26","GGRM"
9900,9950,9850,9900,354000,"2007-01-29","GGRM"
10200,10250,9850,10200,4,"2007-01-30","GGRM"
10350,10350,10000,10350,4,"2007-01-31","GGRM"
10250,10300,10200,10250,4,"2007-02-01","GGRM"
10300,10500,10300,10450,707000,"2007-02-02","GGRM"
10350,10400,10350,10350,104500,"2007-02-05","GGRM"
10500,10500,10350,10500,4,"2007-02-06","GGRM"
10550,10550,10450,10550,4,"2007-02-07","GGRM"
10400,10450,10300,10400,4,"2007-02-08","GGRM"
10500,10500,10250,10500,4,"2007-02-09","GGRM"
10250,10250,10250,10250,500,"2007-02-12","GGRM"
10000,10200,10000,10000,4,"2007-02-13","GGRM"
10050,10350,10050,10050,4,"2007-02-14","GGRM"
10500,10500,10050,10500,4,"2007-02-15","GGRM"
10500,10500,10050,10050,53000,"2007-02-16","GGRM"
10050,10050,10050,10050,1000,"2007-02-19","GGRM"
10100,10100,10050,10100,28000,"2007-02-20","GGRM"
10050,10200,10000,10050,4,"2007-02-21","GGRM"
10050,11900,10050,11600,4087000,"2007-02-22","GGRM"
11700,12150,11600,11700,4,"2007-02-23","GGRM"
11800,11900,11750,11800,748000,"2007-02-26","GGRM"
11800,11850,10900,10900,555500,"2007-02-27","GGRM"
10000,10900,10000,10850,552000,"2007-02-28","GGRM"
10950,11150,10900,10950,4,"2007-03-01","GGRM"
10800,11000,10800,10800,4,"2007-03-02","GGRM"
10400,10650,10300,10400,4,"2007-03-05","GGRM"
10600,10750,10350,10600,4,"2007-03-06","GGRM"
10300,10600,10150,10300,4,"2007-03-07","GGRM"
10300,10450,10200,10300,4,"2007-03-08","GGRM"
10300,10500,10250,10300,4,"2007-03-09","GGRM"
10400,10450,10300,10400,213500,"2007-03-12","GGRM"
10400,10700,10400,10400,483000,"2007-03-13","GGRM"
10400,10400,10300,10400,4,"2007-03-14","GGRM"
10350,10450,10300,10350,4,"2007-03-15","GGRM"
10550,10650,10500,10550,4,"2007-03-16","GGRM"
10450,10500,10450,10450,4,"2007-03-20","GGRM"
10500,10550,10400,10500,4,"2007-03-21","GGRM"
10600,10650,10500,10600,4,"2007-03-22","GGRM"
10700,10900,10600,10700,4,"2007-03-23","GGRM"
10600,10750,10600,10600,4,"2007-03-26","GGRM"
10600,10650,10600,10600,349500,"2007-03-27","GGRM"
10550,10650,10500,10550,4,"2007-03-28","GGRM"
10650,10700,10650,10650,2e+05,"2007-03-29","GGRM"
10600,10750,10550,10600,4,"2007-03-30","GGRM"
10700,10700,10650,10700,4,"2007-04-02","GGRM"
10950,11350,10750,10950,4,"2007-04-03","GGRM"
11500,11800,11000,11500,4,"2007-04-04","GGRM"
11500,11550,11250,11500,4,"2007-04-05","GGRM"
11050,11350,11050,11050,4,"2007-04-09","GGRM"
11000,11100,11000,11000,4,"2007-04-10","GGRM"
11000,11150,10650,11000,4,"2007-04-11","GGRM"
10850,11000,10850,11000,499000,"2007-04-12","GGRM"
10700,11100,10700,10700,4,"2007-04-13","GGRM"
11150,11150,10700,11150,4,"2007-04-16","GGRM"
10900,11150,10700,10900,4,"2007-04-17","GGRM"
11150,11300,11000,11150,4,"2007-04-18","GGRM"
10750,11000,10750,10750,4,"2007-04-19","GGRM"
10700,10900,10700,10800,70000,"2007-04-20","GGRM"
11050,11050,10700,11050,4,"2007-04-23","GGRM"
10950,11000,10950,10950,4,"2007-04-24","GGRM"
11000,11000,10850,11000,4,"2007-04-25","GGRM"
10950,11200,10900,10950,4,"2007-04-26","GGRM"
10950,11000,10850,10950,4,"2007-04-27","GGRM"
10850,11200,10850,10850,4,"2007-04-30","GGRM"
11200,11200,11150,11200,340000,"2007-05-01","GGRM"
11000,11400,11000,11000,4,"2007-05-02","GGRM"
11300,11400,11000,11300,4,"2007-05-03","GGRM"
11700,11700,11100,11700,4,"2007-05-04","GGRM"
11950,12150,11700,11950,4,"2007-05-07","GGRM"
11900,11950,11800,11900,1723000,"2007-05-08","GGRM"
11850,11900,11850,11850,4,"2007-05-09","GGRM"
11750,11800,11750,11750,4,"2007-05-10","GGRM"
11200,11600,11000,11200,4,"2007-05-11","GGRM"
11000,11200,11000,11000,4,"2007-05-14","GGRM"
10900,11200,10900,10900,4,"2007-05-15","GGRM"
11350,11350,10900,11350,4,"2007-05-16","GGRM"
11000,11300,10750,11000,4,"2007-05-21","GGRM"
11000,11000,11000,11000,71000,"2007-05-22","GGRM"
11250,11250,11000,11250,4,"2007-05-23","GGRM"
11200,11200,11150,11200,4,"2007-05-24","GGRM"
11200,11250,10900,11200,4,"2007-05-25","GGRM"
11300,11300,11100,11300,4,"2007-05-28","GGRM"
11250,11350,11250,11250,4,"2007-05-29","GGRM"
11250,11250,10950,11250,4,"2007-05-30","GGRM"
11300,11300,10900,11100,567000,"2007-05-31","GGRM"
11000,11300,11000,11000,4,"2007-06-04","GGRM"
11150,11150,11000,11150,4,"2007-06-05","GGRM"
11150,11150,10900,11150,4,"2007-06-06","GGRM"
11100,11100,11000,11100,4,"2007-06-07","GGRM"
10800,10950,10700,10800,4,"2007-06-08","GGRM"
11000,11000,10800,11000,4,"2007-06-11","GGRM"
10800,11000,10800,11000,661500,"2007-06-12","GGRM"
11100,11100,10900,11100,4,"2007-06-13","GGRM"
11400,11450,11100,11400,4,"2007-06-14","GGRM"
11450,11700,11400,11450,4,"2007-06-15","GGRM"
11300,11500,11250,11300,4,"2007-06-18","GGRM"
11100,11150,10950,11150,515000,"2007-06-19","GGRM"
11450,11500,11200,11450,4,"2007-06-20","GGRM"
11200,11450,11050,11200,4,"2007-06-21","GGRM"
11450,11450,11300,11450,4,"2007-06-22","GGRM"
11450,11600,11400,11450,177500,"2007-06-25","GGRM"
11250,11350,11200,11250,4,"2007-06-26","GGRM"
11150,11200,11100,11150,4,"2007-06-27","GGRM"
11050,11200,10950,11050,4,"2007-06-28","GGRM"
11050,11300,11150,11150,4,"2007-06-29","GGRM"
11000,11050,10950,11000,4,"2007-07-02","GGRM"
11000,11100,10900,11000,155500,"2007-07-03","GGRM"
10900,10900,10800,10900,4,"2007-07-04","GGRM"
11000,11050,11000,11000,4,"2007-07-05","GGRM"
10950,11050,10900,10950,4,"2007-07-06","GGRM"
11100,11100,10900,11100,4,"2007-07-09","GGRM"
11100,11150,11000,11100,4,"2007-07-10","GGRM"
11200,11200,11050,11200,4,"2007-07-11","GGRM"
11200,11200,11200,11200,610500,"2007-07-12","GGRM"
11350,11600,11200,11350,4,"2007-07-13","GGRM"
11300,11350,11200,11300,4,"2007-07-16","GGRM"
11300,11350,11300,11300,203000,"2007-07-17","GGRM"
11250,11350,11250,11250,4,"2007-07-18","GGRM"
11450,11450,11200,11450,4,"2007-07-19","GGRM"
11500,11650,11400,11500,4,"2007-07-20","GGRM"
11400,11450,11350,11400,86500,"2007-07-23","GGRM"
11400,11400,11150,11300,531000,"2007-07-24","GGRM"
11200,11200,11200,11200,275500,"2007-07-25","GGRM"
11200,11200,11100,11200,219000,"2007-07-26","GGRM"
11100,11150,10900,11000,381500,"2007-07-27","GGRM"
11000,11000,10850,10850,227500,"2007-07-30","GGRM"
10900,10900,10000,10000,298000,"2007-07-31","GGRM"
10250,10700,10250,10250,4,"2007-08-01","GGRM"
10300,10500,10200,10300,4,"2007-08-02","GGRM"
10350,10350,10300,10350,424000,"2007-08-03","GGRM"
10300,10300,9950,10000,478500,"2007-08-06","GGRM"
9950,10200,9950,9950,4,"2007-08-07","GGRM"
10100,10300,10050,10100,4,"2007-08-08","GGRM"
10150,10250,10050,10250,264000,"2007-08-09","GGRM"
10000,10000,9700,9700,2296000,"2007-08-10","GGRM"
9350,9700,9200,9350,2,"2007-08-13","GGRM"
9300,9500,9300,9450,748000,"2007-08-14","GGRM"
9150,9250,9150,9150,4,"2007-08-15","GGRM"
8750,9100,8600,8750,4,"2007-08-16","GGRM"
9500,9500,8900,9000,758500,"2007-08-20","GGRM"
9250,9450,9000,9250,4,"2007-08-21","GGRM"
9200,9350,9150,9200,4,"2007-08-22","GGRM"
9400,9600,9200,9200,941500,"2007-08-23","GGRM"
9700,9700,9250,9700,4,"2007-08-24","GGRM"
9700,9800,9500,9600,448500,"2007-08-27","GGRM"
9650,9650,9500,9650,4,"2007-08-28","GGRM"
9600,9600,9450,9600,4,"2007-08-29","GGRM"
9650,9650,9600,9650,4,"2007-08-30","GGRM"
9550,9600,9500,9550,802500,"2007-08-31","GGRM"
9550,9600,9500,9550,326000,"2007-09-03","GGRM"
9650,9650,9550,9650,4,"2007-09-04","GGRM"
9650,9700,9600,9650,184500,"2007-09-05","GGRM"
9600,9650,9600,9600,4,"2007-09-06","GGRM"
9600,9650,9600,9600,4,"2007-09-07","GGRM"
9600,9700,9500,9700,499000,"2007-09-10","GGRM"
9800,9850,9700,9800,4,"2007-09-11","GGRM"
9700,9800,9700,9700,4,"2007-09-12","GGRM"
9800,9800,9700,9800,4,"2007-09-13","GGRM"
9700,9800,9700,9700,4,"2007-09-14","GGRM"
9500,9750,9500,9500,4,"2007-09-17","GGRM"
9350,9600,9350,9350,4,"2007-09-18","GGRM"
9550,9550,9450,9550,4,"2007-09-19","GGRM"
9700,9700,9450,9700,4,"2007-09-20","GGRM"
9750,9750,9550,9750,4,"2007-09-21","GGRM"
9700,9850,9700,9850,136000,"2007-09-24","GGRM"
9700,9850,9700,9700,4,"2007-09-25","GGRM"
9700,9700,9650,9650,224000,"2007-09-26","GGRM"
9700,9850,9650,9700,4,"2007-09-27","GGRM"
9700,9700,9400,9400,874000,"2007-09-28","GGRM"
9650,9650,9400,9650,4,"2007-10-01","GGRM"
10100,10200,9700,10100,4,"2007-10-02","GGRM"
9900,10250,9850,9900,4,"2007-10-03","GGRM"
10000,10000,9800,10000,4,"2007-10-04","GGRM"
10100,10150,10000,10000,87500,"2007-10-05","GGRM"
9950,10150,9950,9950,4,"2007-10-08","GGRM"
10050,10150,10000,10050,190000,"2007-10-09","GGRM"
10000,10100,10000,10000,4,"2007-10-10","GGRM"
10100,10100,9900,10100,4,"2007-10-11","GGRM"
10000,10000,9800,9800,544000,"2007-10-17","GGRM"
9800,9950,9800,9800,319500,"2007-10-18","GGRM"
9800,9950,9800,9900,348500,"2007-10-19","GGRM"
9700,10050,9700,10050,570000,"2007-10-22","GGRM"
10000,10050,9950,10000,4,"2007-10-23","GGRM"
10000,10050,10000,10000,4,"2007-10-24","GGRM"
10000,10050,10000,10000,218500,"2007-10-25","GGRM"
10000,10050,10000,10000,225000,"2007-10-26","GGRM"
10000,10050,10000,10000,4,"2007-10-29","GGRM"
10000,10200,10000,10100,774500,"2007-10-30","GGRM"
10000,10100,10000,10000,1992000,"2007-10-31","GGRM"
10100,10250,9950,10150,877000,"2007-11-01","GGRM"
10000,10100,10000,10000,2025000,"2007-11-02","GGRM"
10000,10000,9850,9950,1018000,"2007-11-05","GGRM"
10000,10050,9950,10000,1063500,"2007-11-06","GGRM"
10050,10150,10000,10000,223000,"2007-11-07","GGRM"
10000,10000,9800,9950,380000,"2007-11-08","GGRM"
9900,9950,9900,9900,4,"2007-11-09","GGRM"
9850,9900,9800,9800,273000,"2007-11-12","GGRM"
9750,9800,9550,9750,4,"2007-11-13","GGRM"
9750,9800,9700,9700,631500,"2007-11-14","GGRM"
9800,9850,9800,9850,615000,"2007-11-15","GGRM"
9700,9800,9600,9600,386000,"2007-11-16","GGRM"
9600,9800,9600,9800,28000,"2007-11-19","GGRM"
9800,9600,9500,9500,4,"2007-11-20","GGRM"
9500,9500,9100,9100,365500,"2007-11-21","GGRM"
9050,9100,9000,9050,4,"2007-11-22","GGRM"
9050,9100,9000,9100,496500,"2007-11-23","GGRM"
9150,9150,9050,9050,293500,"2007-11-26","GGRM"
9000,9100,8800,8850,1073500,"2007-11-27","GGRM"
8850,9000,8800,8850,201500,"2007-11-28","GGRM"
8850,8900,8750,8800,385500,"2007-11-29","GGRM"
8800,8800,8400,8400,1043500,"2007-11-30","GGRM"
8600,8600,8450,8600,4,"2007-12-03","GGRM"
8500,8750,8500,8600,479000,"2007-12-04","GGRM"
8600,8800,8600,8650,851500,"2007-12-05","GGRM"
8650,9000,8650,9000,385500,"2007-12-06","GGRM"
9100,9400,9050,9150,830500,"2007-12-07","GGRM"
8950,9100,8850,8950,4,"2007-12-10","GGRM"
9050,9050,8800,8850,162000,"2007-12-11","GGRM"
8700,8800,8600,8800,367500,"2007-12-12","GGRM"
8750,8800,8700,8750,4,"2007-12-13","GGRM"
8750,8750,8500,8500,742000,"2007-12-14","GGRM"
8500,8700,8400,8450,1161000,"2007-12-17","GGRM"
8400,8450,8300,8400,522000,"2007-12-18","GGRM"
8400,8500,8350,8400,304000,"2007-12-19","GGRM"
8400,8400,8250,8400,594000,"2007-12-26","GGRM"
8400,8600,8350,8550,4,"2007-12-27","GGRM"
8550,8750,8500,8500,4,"2007-12-28","GGRM"
8500,8500,8500,8500,0,"2007-12-31","GGRM"
8450,8550,8400,8450,185000,"2008-01-02","GGRM"
8450,8500,8400,8450,182000,"2008-01-03","GGRM"
8400,8500,8400,8400,4,"2008-01-04","GGRM"
8350,8400,8300,8400,211000,"2008-01-07","GGRM"
8450,8450,8400,8450,4,"2008-01-08","GGRM"
8600,8650,8400,8600,4,"2008-01-09","GGRM"
8700,8900,8600,8700,771000,"2008-01-14","GGRM"
8700,8850,8600,8700,4,"2008-01-15","GGRM"
8600,8600,8300,8400,567500,"2008-01-16","GGRM"
8450,8450,8300,8450,4,"2008-01-17","GGRM"
8450,8450,8300,8450,4,"2008-01-18","GGRM"
8300,8300,8150,8200,202500,"2008-01-21","GGRM"
7700,8100,7700,7700,4,"2008-01-22","GGRM"
8500,8500,7750,7850,410500,"2008-01-23","GGRM"
7900,8300,7900,8200,385000,"2008-01-24","GGRM"
8200,8400,8050,8200,271000,"2008-01-25","GGRM"
7950,8100,7950,7950,4,"2008-01-28","GGRM"
8100,8100,8000,8100,4,"2008-01-29","GGRM"
8000,8300,8000,8300,259500,"2008-01-30","GGRM"
8150,8300,8000,8150,4,"2008-01-31","GGRM"
8250,8250,7950,8000,609500,"2008-02-01","GGRM"
8100,8150,8050,8100,4,"2008-02-04","GGRM"
8200,8200,7950,8200,4,"2008-02-05","GGRM"
8200,8000,7900,8000,4,"2008-02-06","GGRM"
8000,8100,7950,8000,1640000,"2008-02-11","GGRM"
8000,8000,7950,8000,2183500,"2008-02-12","GGRM"
8000,8000,7950,7950,249000,"2008-02-13","GGRM"
7950,8000,7950,7950,4,"2008-02-14","GGRM"
8000,8000,7950,7950,859000,"2008-02-15","GGRM"
7950,8000,7950,7950,136500,"2008-02-18","GGRM"
7800,7950,7700,7800,4,"2008-02-19","GGRM"
7750,7850,7750,7800,375500,"2008-02-20","GGRM"
7800,8000,7800,7800,4,"2008-02-21","GGRM"
7750,7800,7700,7750,4,"2008-02-22","GGRM"
7900,7950,7850,7900,4,"2008-02-25","GGRM"
7900,7950,7900,7900,4,"2008-02-26","GGRM"
7900,7950,7900,7900,167500,"2008-02-27","GGRM"
8000,8000,7900,8000,4,"2008-02-28","GGRM"
8000,8000,7950,7950,645000,"2008-02-29","GGRM"
7950,7950,7900,7950,4,"2008-03-03","GGRM"
8000,8000,7950,8000,4,"2008-03-04","GGRM"
8000,8000,7800,7800,407000,"2008-03-05","GGRM"
7950,7950,7850,7950,4,"2008-03-06","GGRM"
8000,8000,7850,8000,4,"2008-03-10","GGRM"
8000,8000,7900,7950,532000,"2008-03-11","GGRM"
8000,8000,7950,7950,282000,"2008-03-12","GGRM"
7950,7950,7950,7950,364000,"2008-03-13","GGRM"
7950,8000,7800,7800,114000,"2008-03-14","GGRM"
7800,7950,7700,7900,380500,"2008-03-17","GGRM"
7900,7950,7900,7950,206000,"2008-03-18","GGRM"
8000,8000,7950,7950,1428000,"2008-03-19","GGRM"
7850,7850,7800,7800,44500,"2008-03-24","GGRM"
7800,7800,7700,7700,247000,"2008-03-25","GGRM"
7650,7650,7400,7500,733000,"2008-03-26","GGRM"
7500,7700,7500,7700,523500,"2008-03-27","GGRM"
7700,8000,7550,8000,417500,"2008-03-28","GGRM"
7800,7800,7650,7650,438500,"2008-03-31","GGRM"
7650,7900,7600,7700,4,"2008-04-01","GGRM"
7850,7850,7600,7650,725000,"2008-04-02","GGRM"
7800,7850,7500,7500,945500,"2008-04-03","GGRM"
7600,7600,7500,7500,647000,"2008-04-04","GGRM"
7500,7500,7400,7500,466500,"2008-04-07","GGRM"
7600,7600,7450,7450,201500,"2008-04-08","GGRM"
7500,7500,7400,7500,424000,"2008-04-09","GGRM"
7500,7500,7500,7500,130000,"2008-04-10","GGRM"
7450,7500,7450,7500,249000,"2008-04-11","GGRM"
7500,7500,7400,7500,4,"2008-04-14","GGRM"
7500,7500,7500,7500,66500,"2008-04-15","GGRM"
7500,7500,7450,7500,14500,"2008-04-16","GGRM"
7500,7700,7500,7700,222500,"2008-04-17","GGRM"
7550,7600,7550,7550,4,"2008-04-18","GGRM"
7650,7650,7400,7600,62500,"2008-04-21","GGRM"
7400,7500,7400,7400,4,"2008-04-22","GGRM"
7300,7400,7250,7300,4,"2008-04-23","GGRM"
7300,7700,7300,7700,463500,"2008-04-24","GGRM"
7700,7700,7300,7300,262500,"2008-04-25","GGRM"
7300,7350,7300,7300,4,"2008-04-28","GGRM"
7350,7350,7350,7350,17000,"2008-04-29","GGRM"
7350,7600,7350,7600,92000,"2008-04-30","GGRM"
7650,8000,7600,7900,421000,"2008-05-05","GGRM"
7800,7900,7650,7800,61500,"2008-05-06","GGRM"
7800,8000,7800,8000,274000,"2008-05-07","GGRM"
7950,7950,7650,7650,298000,"2008-05-08","GGRM"
7600,7950,7600,7900,19000,"2008-05-09","GGRM"
8000,8000,7750,7750,174000,"2008-05-12","GGRM"
7750,7800,7700,7800,335500,"2008-05-13","GGRM"
7800,7800,7650,7700,146500,"2008-05-14","GGRM"
7750,7800,7650,7650,605000,"2008-05-15","GGRM"
7700,7850,7700,7700,207500,"2008-05-16","GGRM"
7750,7950,7700,7700,374000,"2008-05-21","GGRM"
7700,7700,7550,7650,234500,"2008-05-22","GGRM"
7700,7850,7650,7850,492500,"2008-05-23","GGRM"
7700,7700,7550,7550,109500,"2008-05-26","GGRM"
7550,7750,7550,7550,118500,"2008-05-27","GGRM"
7650,7650,7400,7450,473000,"2008-05-28","GGRM"
7450,7500,7450,7500,361500,"2008-05-29","GGRM"
7500,7500,7350,7400,827500,"2008-05-30","GGRM"
7350,7800,7350,7750,307000,"2008-06-02","GGRM"
7700,7700,7700,7700,31500,"2008-06-03","GGRM"
7700,7950,7700,7950,458500,"2008-06-04","GGRM"
7950,8000,7950,7950,186000,"2008-06-05","GGRM"
8000,8000,7900,8000,4,"2008-06-06","GGRM"
7900,7900,7700,7900,4,"2008-06-09","GGRM"
7900,7900,7700,7750,40000,"2008-06-10","GGRM"
7700,7700,7700,7700,500,"2008-06-11","GGRM"
7700,7800,7700,7700,861500,"2008-06-12","GGRM"
7700,7700,7600,7600,225000,"2008-06-13","GGRM"
7450,7600,7350,7450,4,"2008-06-16","GGRM"
7250,7400,7100,7250,4,"2008-06-17","GGRM"
7250,7400,7100,7250,4,"2008-06-18","GGRM"
7250,7300,7250,7250,263000,"2008-06-19","GGRM"
6900,7150,6900,6900,4,"2008-06-20","GGRM"
6900,6900,6300,6400,1714000,"2008-06-23","GGRM"
6400,6550,6400,6400,653000,"2008-06-24","GGRM"
6400,6450,6300,6400,619500,"2008-06-25","GGRM"
6400,6500,6350,6400,4,"2008-06-26","GGRM"
6400,6450,6400,6400,191000,"2008-06-27","GGRM"
6450,6500,6400,6450,82000,"2008-06-30","GGRM"
6450,6450,6400,6450,4,"2008-07-01","GGRM"
6450,6900,6450,6900,941000,"2008-07-02","GGRM"
6500,6650,6500,6500,4,"2008-07-03","GGRM"
6600,6600,6550,6600,30500,"2008-07-04","GGRM"
6500,6750,6500,6500,76000,"2008-07-07","GGRM"
6500,6500,6450,6500,50000,"2008-07-08","GGRM"
6450,6600,6400,6450,494000,"2008-07-09","GGRM"
6500,6500,6450,6500,62500,"2008-07-10","GGRM"
6450,6550,6450,6450,4,"2008-07-11","GGRM"
6600,6600,6450,6600,4,"2008-07-14","GGRM"
6500,6550,6500,6500,4,"2008-07-15","GGRM"
6300,6300,5900,5900,544500,"2008-07-16","GGRM"
6000,6000,5150,5250,2081500,"2008-07-17","GGRM"
5400,5600,5300,5400,4,"2008-07-18","GGRM"
5250,5500,5250,5250,4,"2008-07-21","GGRM"
4950,5250,4850,4950,4,"2008-07-22","GGRM"
5050,5050,4950,5050,4,"2008-07-23","GGRM"
5250,5300,4950,5250,4,"2008-07-24","GGRM"
5200,5350,5100,5200,4,"2008-07-25","GGRM"
5200,6200,5200,6200,1310000,"2008-07-28","GGRM"
6450,7700,6450,7650,6573500,"2008-07-29","GGRM"
7650,7950,6650,6650,7922000,"2008-07-31","GGRM"
6400,6750,6400,6400,4,"2008-08-01","GGRM"
6450,6750,6250,6450,4,"2008-08-04","GGRM"
6250,6400,6200,6250,4,"2008-08-05","GGRM"
6500,6600,6250,6500,4,"2008-08-06","GGRM"
6700,6800,6500,6700,4,"2008-08-07","GGRM"
6750,6750,6600,6750,4,"2008-08-08","GGRM"
6600,6950,6550,6600,4,"2008-08-11","GGRM"
6400,6600,6400,6400,4,"2008-08-12","GGRM"
6450,6600,6200,6450,4,"2008-08-13","GGRM"
6550,6550,6500,6550,4,"2008-08-14","GGRM"
6400,6500,6350,6400,4,"2008-08-15","GGRM"
6400,6450,6200,6400,4,"2008-08-19","GGRM"
6350,6550,6300,6350,4,"2008-08-20","GGRM"
6200,6300,6200,6200,762500,"2008-08-21","GGRM"
6200,6350,6200,6200,225000,"2008-08-22","GGRM"
6200,6250,6100,6200,4,"2008-08-25","GGRM"
6200,6250,6100,6200,4,"2008-08-26","GGRM"
6200,6300,6200,6200,90500,"2008-08-27","GGRM"
6400,6400,6200,6400,4,"2008-08-28","GGRM"
6450,6500,6250,6450,4,"2008-08-29","GGRM"
6500,6500,6250,6500,4,"2008-09-01","GGRM"
6350,6400,6250,6350,4,"2008-09-02","GGRM"
6200,6300,6200,6200,4,"2008-09-03","GGRM"
6300,6300,6100,6300,4,"2008-09-04","GGRM"
6150,6250,6050,6150,4,"2008-09-05","GGRM"
6300,6550,6000,6300,4,"2008-09-08","GGRM"
6200,6200,6050,6200,125000,"2008-09-09","GGRM"
6250,6300,6100,6250,4,"2008-09-10","GGRM"
6300,6300,6250,6300,4,"2008-09-11","GGRM"
6200,6200,6100,6200,252000,"2008-09-12","GGRM"
6100,6200,6000,6100,4,"2008-09-15","GGRM"
6050,6100,5700,6050,4,"2008-09-16","GGRM"
6200,6250,6100,6200,4,"2008-09-17","GGRM"
6250,6250,6050,6250,4,"2008-09-18","GGRM"
6200,6300,6150,6200,4,"2008-09-19","GGRM"
6100,6200,6050,6100,4,"2008-09-22","GGRM"
6200,6200,6050,6200,4,"2008-09-23","GGRM"
5950,6100,5950,5950,4,"2008-09-24","GGRM"
5900,5950,5900,5900,4,"2008-09-25","GGRM"
5900,6050,5900,5900,114000,"2008-09-26","GGRM"
5850,6000,5750,5850,4,"2008-10-06","GGRM"
5500,5800,5500,5800,107500,"2008-10-07","GGRM"
5500,5500,5000,5200,44000,"2008-10-08","GGRM"
5200,5200,5200,5200,0,"2008-10-09","GGRM"
5200,5200,5200,5200,0,"2008-10-10","GGRM"
5700,5700,4700,5700,0,"2008-10-13","GGRM"
5600,6100,5600,5950,343500,"2008-10-14","GGRM"
5400,5800,5400,5400,4,"2008-10-15","GGRM"
5000,5550,4900,5500,357500,"2008-10-16","GGRM"
5000,5500,4950,5000,577000,"2008-10-17","GGRM"
5050,5400,5050,5400,144000,"2008-10-20","GGRM"
5400,5600,5400,5400,4,"2008-10-21","GGRM"
5200,5400,5150,5200,4,"2008-10-22","GGRM"
4950,5000,4700,4950,4,"2008-10-23","GGRM"
4950,4950,4500,4500,776500,"2008-10-24","GGRM"
4050,4100,4050,4050,136500,"2008-10-27","GGRM"
3675,3800,3650,3675,4,"2008-10-28","GGRM"
3500,3800,3500,3500,4,"2008-10-29","GGRM"
3800,3850,3750,3800,4,"2008-10-30","GGRM"
3900,4300,3900,4300,1009500,"2008-10-31","GGRM"
4400,5150,4300,5150,1029500,"2008-11-03","GGRM"
5200,5900,4700,5200,4,"2008-11-04","GGRM"
5250,5550,5000,5250,4,"2008-11-05","GGRM"
5000,5050,4750,5000,4,"2008-11-06","GGRM"
5000,5100,4500,4600,985500,"2008-11-07","GGRM"
4800,4950,4700,4800,4,"2008-11-10","GGRM"
4800,4800,4650,4800,4,"2008-11-11","GGRM"
4700,4750,4675,4700,291000,"2008-11-12","GGRM"
4600,4600,4300,4300,93000,"2008-11-13","GGRM"
4500,4950,4300,4950,548500,"2008-11-14","GGRM"
4525,4725,4525,4525,4,"2008-11-17","GGRM"
4400,4450,4150,4400,4,"2008-11-18","GGRM"
4650,4700,4450,4650,4,"2008-11-19","GGRM"
4450,4500,4300,4450,4,"2008-11-20","GGRM"
4350,4950,4150,4350,4,"2008-11-21","GGRM"
4325,4600,4325,4325,4,"2008-11-24","GGRM"
4275,4525,4225,4275,4,"2008-11-25","GGRM"
4275,4375,4225,4275,363000,"2008-11-26","GGRM"
4325,4350,4300,4325,466000,"2008-11-27","GGRM"
4300,4350,4300,4325,130000,"2008-11-28","GGRM"
4250,4350,4200,4250,4,"2008-12-01","GGRM"
4225,4250,4100,4225,4,"2008-12-02","GGRM"
4250,4250,4125,4250,4,"2008-12-03","GGRM"
4200,4350,4175,4200,4,"2008-12-04","GGRM"
4025,4150,4000,4025,4,"2008-12-05","GGRM"
4100,4300,4075,4100,4,"2008-12-09","GGRM"
4250,4250,4125,4250,4,"2008-12-10","GGRM"
4150,4225,4125,4150,4,"2008-12-11","GGRM"
4000,4100,3975,4000,4,"2008-12-12","GGRM"
4000,4600,4000,4500,991000,"2008-12-15","GGRM"
4450,5400,4450,5400,2689000,"2008-12-16","GGRM"
5500,5700,4950,4950,1974500,"2008-12-17","GGRM"
4900,4900,4525,4550,701000,"2008-12-18","GGRM"
4350,4500,4225,4350,4,"2008-12-19","GGRM"
4250,4600,4225,4575,2043000,"2008-12-22","GGRM"
4425,4700,4350,4425,4,"2008-12-23","GGRM"
4425,4575,4275,4425,538500,"2008-12-24","GGRM"
4250,4400,4250,4250,4,"2008-12-30","GGRM"
4250,4250,4250,4250,0,"2008-12-31","GGRM"
4425,4500,4375,4425,4,"2009-01-05","GGRM"
4425,4500,4375,4425,481500,"2009-01-06","GGRM"
4575,4675,4425,4575,4,"2009-01-07","GGRM"
4600,4600,4475,4600,4,"2009-01-08","GGRM"
4600,4900,4600,4875,787000,"2009-01-09","GGRM"
4775,4900,4700,4775,4,"2009-01-12","GGRM"
4900,4975,4800,4900,4,"2009-01-13","GGRM"
4900,5000,4800,4900,4,"2009-01-14","GGRM"
4700,4850,4600,4700,4,"2009-01-15","GGRM"
4725,4725,4700,4725,4,"2009-01-16","GGRM"
4675,4750,4675,4675,4,"2009-01-19","GGRM"
4600,4625,4600,4600,4,"2009-01-20","GGRM"
4625,4700,4600,4625,4,"2009-01-21","GGRM"
4650,4700,4625,4650,4,"2009-01-22","GGRM"
4600,4900,4600,4875,431500,"2009-01-23","GGRM"
4975,5050,4950,4975,4,"2009-01-27","GGRM"
5075,5075,4975,5075,4,"2009-01-28","GGRM"
5150,5250,5100,5150,4,"2009-01-29","GGRM"
5050,5400,5050,5400,457000,"2009-01-30","GGRM"
5350,5950,5350,5950,1159000,"2009-02-02","GGRM"
5950,5950,5550,5650,533000,"2009-02-03","GGRM"
6000,6250,5750,6000,4,"2009-02-04","GGRM"
5750,6250,5750,5750,4,"2009-02-05","GGRM"
5800,5950,5750,5800,4,"2009-02-06","GGRM"
5900,5900,5400,5550,369000,"2009-02-09","GGRM"
5400,5550,5350,5400,4,"2009-02-10","GGRM"
5400,5550,5300,5400,4,"2009-02-11","GGRM"
5350,5500,5350,5350,182500,"2009-02-12","GGRM"
5650,5700,5450,5650,4,"2009-02-13","GGRM"
5750,5800,5600,5750,4,"2009-02-16","GGRM"
5600,5700,5600,5600,4,"2009-02-17","GGRM"
5600,5650,5550,5600,4,"2009-02-18","GGRM"
5700,5900,5550,5700,4,"2009-02-19","GGRM"
5650,5750,5650,5650,4,"2009-02-20","GGRM"
5300,5550,5300,5300,4,"2009-02-23","GGRM"
5400,5500,5300,5400,4,"2009-02-24","GGRM"
5250,5450,5200,5250,4,"2009-02-25","GGRM"
5200,5250,5100,5200,4,"2009-02-26","GGRM"
5200,5250,5100,5200,4,"2009-02-27","GGRM"
5000,5200,5000,5000,4,"2009-03-02","GGRM"
4950,5200,4950,5200,84500,"2009-03-03","GGRM"
5150,5200,5050,5150,4,"2009-03-04","GGRM"
5100,5150,5100,5100,4,"2009-03-05","GGRM"
5000,5050,5000,5000,4,"2009-03-06","GGRM"
5000,5300,4925,5300,594500,"2009-03-10","GGRM"
5150,5400,5150,5150,4,"2009-03-11","GGRM"
5200,5250,5200,5200,4,"2009-03-12","GGRM"
5500,5550,5250,5500,4,"2009-03-13","GGRM"
5550,5650,5500,5550,4,"2009-03-16","GGRM"
5450,5450,5400,5450,62500,"2009-03-17","GGRM"
5250,5450,5250,5250,4,"2009-03-18","GGRM"
5250,5300,5100,5150,1222000,"2009-03-19","GGRM"
5250,5350,5200,5250,4,"2009-03-20","GGRM"
5500,5600,5200,5500,4,"2009-03-23","GGRM"
5650,5950,5650,5650,1541500,"2009-03-24","GGRM"
5650,5700,5600,5650,378500,"2009-03-25","GGRM"
5850,5900,5750,5850,4,"2009-03-27","GGRM"
5850,5950,5800,5850,4,"2009-03-30","GGRM"
5900,6000,5800,5900,4,"2009-03-31","GGRM"
6000,6000,5900,6000,4,"2009-04-01","GGRM"
6300,6450,6000,6300,4,"2009-04-02","GGRM"
6150,6400,6150,6150,4,"2009-04-03","GGRM"
6500,6550,6250,6500,4,"2009-04-06","GGRM"
6450,6600,6450,6450,4,"2009-04-07","GGRM"
6250,6450,6200,6250,4,"2009-04-08","GGRM"
6250,6250,6250,6250,0,"2009-04-09","GGRM"
6400,6500,6350,6400,4,"2009-04-13","GGRM"
6350,6450,6250,6350,4,"2009-04-14","GGRM"
6400,6400,6250,6400,4,"2009-04-15","GGRM"
6350,6400,6300,6350,4,"2009-04-16","GGRM"
6350,6400,6300,6400,461000,"2009-04-17","GGRM"
6350,6500,6350,6350,159500,"2009-04-20","GGRM"
6350,6400,6350,6350,4,"2009-04-22","GGRM"
6200,6200,6200,6200,74500,"2009-04-23","GGRM"
6250,6300,6200,6250,4,"2009-04-24","GGRM"
6250,6300,6200,6250,178500,"2009-04-27","GGRM"
6100,6250,6050,6100,4,"2009-04-28","GGRM"
6100,6450,6100,6450,450500,"2009-04-29","GGRM"
6450,7550,6450,7450,2613000,"2009-04-30","GGRM"
7650,7700,7200,7650,4,"2009-05-01","GGRM"
7900,7950,7750,7900,4,"2009-05-04","GGRM"
8000,8050,7850,8000,750500,"2009-05-05","GGRM"
7800,8000,7800,7800,4,"2009-05-06","GGRM"
7950,8050,7950,7950,4,"2009-05-07","GGRM"
8250,8300,7900,8250,4,"2009-05-08","GGRM"
8000,8400,7900,8000,4,"2009-05-11","GGRM"
8100,8200,8000,8100,4,"2009-05-12","GGRM"
8400,8450,8150,8400,4,"2009-05-13","GGRM"
7950,8250,7900,7950,4,"2009-05-14","GGRM"
8250,8250,8050,8250,4,"2009-05-15","GGRM"
8200,8850,8200,8700,1577500,"2009-05-18","GGRM"
8850,10250,8850,10150,4915000,"2009-05-19","GGRM"
10000,10100,9700,10000,4,"2009-05-20","GGRM"
10000,10000,10000,10000,0,"2009-05-21","GGRM"
9500,10300,9400,10000,2114500,"2009-05-22","GGRM"
10050,10050,9900,10050,4,"2009-05-25","GGRM"
10350,10600,10050,10350,4,"2009-05-26","GGRM"
10400,10500,10250,10400,1873500,"2009-05-27","GGRM"
10500,12000,10500,11500,2257500,"2009-05-28","GGRM"
11350,11600,11350,11350,4,"2009-05-29","GGRM"
11250,12000,11200,11250,4,"2009-06-01","GGRM"
11350,11700,11000,11350,4,"2009-06-02","GGRM"
11050,11450,10700,11050,4,"2009-06-03","GGRM"
11100,11150,10800,11100,4,"2009-06-04","GGRM"
11100,11200,11000,11100,4,"2009-06-05","GGRM"
11100,11500,11050,11100,1387500,"2009-06-08","GGRM"
11500,11500,11050,11500,4,"2009-06-09","GGRM"
11500,11550,11300,11500,2817500,"2009-06-10","GGRM"
11300,11600,11300,11300,4,"2009-06-11","GGRM"
11600,11600,11400,11600,4,"2009-06-12","GGRM"
11050,11500,11000,11050,4,"2009-06-15","GGRM"
11400,11400,10800,11400,4,"2009-06-16","GGRM"
11400,12050,11250,12050,2821000,"2009-06-17","GGRM"
11750,12350,11500,11750,4,"2009-06-18","GGRM"
12300,12300,11000,12300,4,"2009-06-19","GGRM"
11900,12450,11900,11900,4,"2009-06-22","GGRM"
11600,12050,11600,11600,4,"2009-06-23","GGRM"
11600,11700,11350,11600,4,"2009-06-24","GGRM"
12000,12000,11600,12000,4,"2009-06-25","GGRM"
11650,12200,11650,11650,4,"2009-06-26","GGRM"
12450,12700,11850,12450,4,"2009-06-29","GGRM"
12550,12750,12000,12550,4,"2009-06-30","GGRM"
12350,12550,12250,12350,4,"2009-07-01","GGRM"
12400,12450,12100,12250,299500,"2009-07-02","GGRM"
12250,12600,11800,12250,4,"2009-07-03","GGRM"
12050,12100,11950,12050,4,"2009-07-06","GGRM"
12050,12200,12000,12050,4,"2009-07-07","GGRM"
12050,12050,12050,12050,0,"2009-07-08","GGRM"
12450,12650,12050,12450,4,"2009-07-09","GGRM"
12450,12800,12350,12500,1043500,"2009-07-10","GGRM"
12000,12500,11750,12000,4,"2009-07-13","GGRM"
12700,12700,12000,12700,4,"2009-07-14","GGRM"
12650,13700,12500,13500,2361500,"2009-07-15","GGRM"
14000,15100,13800,14000,4,"2009-07-16","GGRM"
14050,14350,13900,14050,4,"2009-07-17","GGRM"
14050,14050,14050,14050,0,"2009-07-20","GGRM"
13700,14100,13650,13700,4,"2009-07-21","GGRM"
13300,13700,13150,13300,4,"2009-07-22","GGRM"
13650,14050,13400,13650,4,"2009-07-23","GGRM"
13850,14200,13700,13850,4,"2009-07-24","GGRM"
13800,14000,13700,13800,4,"2009-07-27","GGRM"
13400,13850,13200,13400,4,"2009-07-28","GGRM"
13150,13450,13000,13150,4,"2009-07-29","GGRM"
13200,14050,13150,14000,2879000,"2009-07-30","GGRM"
14100,14200,13900,14100,4,"2009-07-31","GGRM"
14450,14600,14050,14450,4,"2009-08-03","GGRM"
14500,15450,14500,15300,1727000,"2009-08-04","GGRM"
15150,15300,14750,15150,4,"2009-08-05","GGRM"
15250,15450,15150,15250,4,"2009-08-06","GGRM"
15000,15250,14950,15000,4,"2009-08-07","GGRM"
14700,15000,14650,14700,4,"2009-08-10","GGRM"
14700,14700,14500,14700,4,"2009-08-11","GGRM"
14800,14900,14550,14600,250500,"2009-08-12","GGRM"
14850,15000,14800,14850,4,"2009-08-13","GGRM"
15000,15300,14800,15000,4,"2009-08-14","GGRM"
14950,15000,14200,14950,4,"2009-08-18","GGRM"
14500,15100,14400,14500,4,"2009-08-19","GGRM"
14700,14750,14600,14700,460000,"2009-08-20","GGRM"
14750,14900,14700,14750,4,"2009-08-21","GGRM"
14650,14850,14550,14650,4,"2009-08-24","GGRM"
14600,14900,14550,14600,4,"2009-08-25","GGRM"
14650,14900,14650,14650,4,"2009-08-26","GGRM"
14400,14650,14400,14400,4,"2009-08-27","GGRM"
14500,14500,14150,14500,4,"2009-08-28","GGRM"
14300,14800,14300,14300,4,"2009-08-31","GGRM"
14050,14350,14050,14050,4,"2009-09-01","GGRM"
14600,14750,13900,14600,4,"2009-09-02","GGRM"
14600,14800,14600,14600,595000,"2009-09-03","GGRM"
14600,14600,14550,14600,278500,"2009-09-04","GGRM"
14450,14500,14400,14450,4,"2009-09-07","GGRM"
14250,14250,14100,14250,421500,"2009-09-08","GGRM"
14200,14450,14150,14200,4,"2009-09-09","GGRM"
14250,14300,14250,14250,88000,"2009-09-10","GGRM"
14250,14300,14250,14250,176500,"2009-09-11","GGRM"
13700,14250,13700,13700,4,"2009-09-14","GGRM"
14000,14100,13900,14000,4,"2009-09-15","GGRM"
14300,14300,14050,14300,4,"2009-09-16","GGRM"
14700,14700,14200,14700,4,"2009-09-17","GGRM"
14900,15050,14250,14900,4,"2009-09-24","GGRM"
14600,15000,14400,14600,4,"2009-09-25","GGRM"
14450,14750,14400,14450,4,"2009-09-28","GGRM"
14750,14850,14450,14750,4,"2009-09-29","GGRM"
14900,14900,14750,14900,4,"2009-09-30","GGRM"
14900,14900,14750,14900,4,"2009-10-01","GGRM"
14500,14800,14500,14500,4,"2009-10-02","GGRM"
14600,14600,14500,14600,26000,"2009-10-05","GGRM"
14300,14800,14100,14300,4,"2009-10-06","GGRM"
13850,14300,13750,13850,4,"2009-10-07","GGRM"
13850,13900,13750,13850,1001000,"2009-10-08","GGRM"
14100,14200,13850,14100,4,"2009-10-09","GGRM"
13850,14100,13850,13850,4,"2009-10-12","GGRM"
14000,14050,13850,14000,4,"2009-10-13","GGRM"
14250,14450,14000,14250,4,"2009-10-14","GGRM"
14300,14600,14250,14300,4,"2009-10-15","GGRM"
14600,14650,14250,14600,4,"2009-10-16","GGRM"
14200,14300,14200,14200,4,"2009-10-19","GGRM"
14300,14450,14250,14300,213000,"2009-10-20","GGRM"
14000,14300,13850,14000,4,"2009-10-21","GGRM"
13900,14050,13700,13900,4,"2009-10-22","GGRM"
13950,14000,13900,13950,4,"2009-10-23","GGRM"
13900,13950,13800,13900,4,"2009-10-26","GGRM"
13450,13900,13300,13450,4,"2009-10-27","GGRM"
12850,13450,12850,12850,4,"2009-10-28","GGRM"
12950,12950,11900,12950,4,"2009-10-29","GGRM"
13100,14600,12900,14300,1591000,"2009-10-30","GGRM"
13500,15500,13500,15450,2057500,"2009-11-02","GGRM"
15550,15850,15450,15550,4,"2009-11-03","GGRM"
15200,15400,14850,15200,4,"2009-11-04","GGRM"
15000,16450,14950,16100,1663000,"2009-11-05","GGRM"
17250,17450,16500,17250,4,"2009-11-06","GGRM"
16950,17250,16900,16950,4,"2009-11-09","GGRM"
16500,17100,16500,16500,4,"2009-11-10","GGRM"
16300,16500,16000,16300,4,"2009-11-11","GGRM"
16500,16600,16000,16500,4,"2009-11-12","GGRM"
17150,17200,16600,17150,4,"2009-11-13","GGRM"
17250,17600,17150,17250,1214500,"2009-11-16","GGRM"
16900,17300,16800,16900,4,"2009-11-17","GGRM"
16850,16900,16700,16850,4,"2009-11-18","GGRM"
17100,17150,16750,17100,4,"2009-11-19","GGRM"
16700,17100,16650,16700,4,"2009-11-20","GGRM"
17100,17150,16700,17100,4,"2009-11-23","GGRM"
17000,17100,16750,17000,651000,"2009-11-24","GGRM"
16950,17100,16900,16950,4,"2009-11-25","GGRM"
17250,17600,16950,17250,4,"2009-11-26","GGRM"
17250,17500,16950,17250,798500,"2009-11-30","GGRM"
17700,17700,17200,17700,4,"2009-12-01","GGRM"
17900,18650,17900,18500,1484500,"2009-12-02","GGRM"
18500,18600,18100,18600,770500,"2009-12-03","GGRM"
18600,18800,18300,18500,375000,"2009-12-04","GGRM"
18500,18500,18000,18250,369000,"2009-12-07","GGRM"
18000,18100,17850,18100,806500,"2009-12-08","GGRM"
18700,19250,18000,18700,4,"2009-12-09","GGRM"
19300,19350,18650,19300,4,"2009-12-10","GGRM"
19900,20000,19500,19900,4,"2009-12-11","GGRM"
20750,20900,19850,20750,4,"2009-12-14","GGRM"
20400,20750,20150,20400,4,"2009-12-15","GGRM"
20250,20400,20000,20250,4,"2009-12-16","GGRM"
19800,20250,19800,19800,4,"2009-12-17","GGRM"
19850,19850,19700,19850,4,"2009-12-21","GGRM"
20250,20500,19900,20250,4,"2009-12-22","GGRM"
20000,20500,19950,20000,4,"2009-12-23","GGRM"
20150,20500,20150,20450,192000,"2009-12-28","GGRM"
20700,20700,20400,20700,4,"2009-12-29","GGRM"
21550,21800,20700,21550,4,"2009-12-30","GGRM"
21800,22750,21400,21800,353000,"2010-01-04","GGRM"
21750,21850,21600,21750,4,"2010-01-05","GGRM"
21300,21800,21050,21300,4,"2010-01-06","GGRM"
20900,21400,20650,20900,4,"2010-01-07","GGRM"
22150,22350,21100,22150,4,"2010-01-08","GGRM"
23150,23450,22200,23150,4,"2010-01-11","GGRM"
23850,24150,23050,23850,4,"2010-01-12","GGRM"
23550,24000,23150,23550,4,"2010-01-13","GGRM"
23450,23900,23300,23450,4,"2010-01-14","GGRM"
23500,23500,23050,23500,392500,"2010-01-15","GGRM"
23500,23750,23250,23350,76000,"2010-01-18","GGRM"
24050,24200,23200,24050,4,"2010-01-19","GGRM"
24200,24300,24000,24200,4,"2010-01-20","GGRM"
24050,24200,23650,24050,4,"2010-01-21","GGRM"
23800,23900,23550,23800,1146000,"2010-01-22","GGRM"
24000,24000,23500,24000,4,"2010-01-25","GGRM"
24000,24000,23300,23300,488000,"2010-01-26","GGRM"
23500,23900,23100,23500,4,"2010-01-27","GGRM"
24050,24050,23250,24050,4,"2010-01-28","GGRM"
24000,24050,23800,24000,4,"2010-01-29","GGRM"
24100,24100,23650,24100,4,"2010-02-01","GGRM"
24100,24200,24050,24100,522000,"2010-02-02","GGRM"
24600,24750,24100,24600,4,"2010-02-03","GGRM"
25750,26500,24600,25750,4,"2010-02-04","GGRM"
25000,25950,24550,25000,1052000,"2010-02-05","GGRM"
24100,25000,23850,24100,1138500,"2010-02-08","GGRM"
24250,24250,23650,24250,1135500,"2010-02-09","GGRM"
24250,24400,24100,24250,398500,"2010-02-10","GGRM"
23950,24500,23550,23950,162500,"2010-02-11","GGRM"
24200,24450,24200,24200,508500,"2010-02-12","GGRM"
23950,24300,23800,23950,31500,"2010-02-15","GGRM"
24250,24250,24000,24250,123000,"2010-02-16","GGRM"
24300,24350,24250,24300,115500,"2010-02-17","GGRM"
24100,24250,24000,24100,146000,"2010-02-18","GGRM"
24050,24100,23700,24050,152000,"2010-02-19","GGRM"
24050,24100,24050,24050,327500,"2010-02-22","GGRM"
24600,24650,24000,24600,1877500,"2010-02-23","GGRM"
25600,25700,24500,25600,1621000,"2010-02-24","GGRM"
26050,26300,25600,26050,877000,"2010-02-25","GGRM"
27100,27150,26050,27100,770000,"2010-03-01","GGRM"
27450,27800,27000,27450,786000,"2010-03-02","GGRM"
27750,28000,27250,27750,658500,"2010-03-03","GGRM"
27700,27750,27450,27700,829500,"2010-03-04","GGRM"
27000,27650,26600,27000,865000,"2010-03-05","GGRM"
26500,27100,26450,26500,511500,"2010-03-08","GGRM"
26850,27100,26500,26850,599500,"2010-03-09","GGRM"
27100,27200,26550,27100,1340500,"2010-03-10","GGRM"
27100,27300,26700,27100,314500,"2010-03-11","GGRM"
26800,26850,26650,26800,308000,"2010-03-12","GGRM"
26800,26950,26750,26800,335000,"2010-03-15","GGRM"
27200,27500,27000,27200,699000,"2010-03-17","GGRM"
27350,27750,27000,27350,685500,"2010-03-18","GGRM"
27000,27350,26900,27000,1257500,"2010-03-19","GGRM"
27000,27100,26900,27000,567500,"2010-03-22","GGRM"
26700,27100,26600,26700,379500,"2010-03-23","GGRM"
25900,26850,25800,25900,776000,"2010-03-24","GGRM"
25800,26300,25650,25800,1014500,"2010-03-25","GGRM"
25600,25800,25050,25600,1648500,"2010-03-26","GGRM"
25500,25600,24650,25500,1145500,"2010-03-29","GGRM"
25350,26000,24800,25350,2156000,"2010-03-30","GGRM"
24750,25550,24600,24750,1672000,"2010-03-31","GGRM"
25250,25300,24750,25250,1314500,"2010-04-01","GGRM"
25300,25700,25150,25300,1301500,"2010-04-05","GGRM"
25600,26100,25300,25600,2270000,"2010-04-06","GGRM"
27000,27000,25700,27000,2266500,"2010-04-07","GGRM"
28100,28350,26800,28100,1856000,"2010-04-08","GGRM"
27600,28500,27400,27600,1351500,"2010-04-09","GGRM"
27600,28000,27100,27600,1182500,"2010-04-12","GGRM"
27150,27700,27100,27150,1136500,"2010-04-13","GGRM"
27500,27500,27100,27500,561000,"2010-04-14","GGRM"
28300,28400,27500,28300,926000,"2010-04-15","GGRM"
27050,28300,26500,27050,1105000,"2010-04-16","GGRM"
27100,27100,26600,27100,595500,"2010-04-19","GGRM"
27500,27500,27000,27500,455500,"2010-04-20","GGRM"
27400,27450,27000,27400,709500,"2010-04-21","GGRM"
27000,27000,26400,27000,3,"2010-04-22","GGRM"
26700,26950,26550,26700,342000,"2010-04-23","GGRM"
27600,27750,26800,27600,499500,"2010-04-26","GGRM"
27450,27600,26800,27450,507500,"2010-04-27","GGRM"
27550,27750,26850,27550,553000,"2010-04-28","GGRM"
27400,27600,27100,27400,376000,"2010-04-29","GGRM"
27600,27600,27050,27600,1038000,"2010-04-30","GGRM"
27650,27900,27600,27650,520000,"2010-05-03","GGRM"
28100,28200,27750,28100,799500,"2010-05-04","GGRM"
27950,28650,27400,27950,965000,"2010-05-05","GGRM"
28200,28250,27750,28200,861500,"2010-05-06","GGRM"
28000,28800,27900,28000,1466500,"2010-05-07","GGRM"
28400,28400,27850,28200,869500,"2010-05-10","GGRM"
28400,28900,28350,28400,1094500,"2010-05-11","GGRM"
31400,31600,29300,31400,1739000,"2010-05-12","GGRM"
31450,32400,30800,31450,1604500,"2010-05-14","GGRM"
31150,31850,29550,31150,1170500,"2010-05-17","GGRM"
31100,31700,31050,31100,673000,"2010-05-18","GGRM"
30800,31000,30450,30800,1552500,"2010-05-19","GGRM"
31300,31850,30500,31300,1303500,"2010-05-20","GGRM"
29900,31000,29900,29900,1439000,"2010-05-21","GGRM"
31500,32500,30100,31500,1649000,"2010-05-24","GGRM"
31800,32600,31100,31800,4711500,"2010-05-25","GGRM"
36000,38150,31800,36000,17063500,"2010-05-26","GGRM"
33500,36500,32400,33500,3985500,"2010-05-27","GGRM"
33700,35000,32300,33700,1901000,"2010-05-31","GGRM"
33000,33800,32550,33000,837500,"2010-06-01","GGRM"
30650,33000,30650,30650,2030500,"2010-06-02","GGRM"
31450,32000,30900,31450,3091000,"2010-06-03","GGRM"
31050,31800,30750,31050,1180000,"2010-06-04","GGRM"
30550,30550,29450,30550,1806000,"2010-06-07","GGRM"
31350,31400,30550,31350,1307500,"2010-06-08","GGRM"
31700,32250,31300,31700,1241000,"2010-06-09","GGRM"
32300,32650,31700,32300,1188500,"2010-06-10","GGRM"
33700,34100,32600,33700,1153500,"2010-06-11","GGRM"
34000,34500,33900,34000,708000,"2010-06-14","GGRM"
34450,34800,34400,34450,1061000,"2010-06-15","GGRM"
34150,35050,33400,34150,341500,"2010-06-16","GGRM"
34900,35000,34150,34900,630500,"2010-06-17","GGRM"
34900,35450,34850,34900,1028000,"2010-06-18","GGRM"
34500,35350,34200,34500,1346500,"2010-06-21","GGRM"
34600,35050,33800,34600,791500,"2010-06-22","GGRM"
33950,34500,33750,33950,930500,"2010-06-23","GGRM"
33150,34300,33000,33150,919500,"2010-06-24","GGRM"
33050,33650,32850,33050,677000,"2010-06-25","GGRM"
34150,34200,33050,34150,795500,"2010-06-28","GGRM"
34150,34650,34000,34150,699000,"2010-06-29","GGRM"
34200,34200,33550,34200,591500,"2010-06-30","GGRM"
33950,34100,33750,33950,415500,"2010-07-01","GGRM"
34000,34000,33800,34000,130500,"2010-07-02","GGRM"
34100,34300,34000,34100,167500,"2010-07-05","GGRM"
34950,35000,34150,34950,544000,"2010-07-06","GGRM"
35000,35000,34600,35000,671500,"2010-07-07","GGRM"
34900,35100,34550,34900,480500,"2010-07-08","GGRM"
34900,34900,34750,34900,593500,"2010-07-09","GGRM"
34850,34950,34650,34850,473000,"2010-07-12","GGRM"
34800,35150,34700,34800,568500,"2010-07-13","GGRM"
34100,34700,34000,34100,577000,"2010-07-14","GGRM"
33200,34200,32750,33200,733500,"2010-07-15","GGRM"
34050,34200,33150,34050,1348500,"2010-07-16","GGRM"
34050,34600,33450,34050,796500,"2010-07-19","GGRM"
34050,34250,33900,34050,622500,"2010-07-20","GGRM"
35300,35350,33950,35300,1065500,"2010-07-21","GGRM"
35400,35900,35200,35400,994000,"2010-07-22","GGRM"
35400,35950,35300,35400,1806500,"2010-07-23","GGRM"
35250,35950,35250,35250,407500,"2010-07-26","GGRM"
35550,36000,35250,35550,1080500,"2010-07-27","GGRM"
34850,35550,34750,34850,955500,"2010-07-28","GGRM"
35100,35150,34800,35100,394500,"2010-07-29","GGRM"
35000,35200,35000,35000,1001000,"2010-07-30","GGRM"
36300,36300,34600,36300,622000,"2010-08-02","GGRM"
35450,36500,34900,35450,1375500,"2010-08-03","GGRM"
35050,35400,34750,35050,757500,"2010-08-04","GGRM"
35500,36000,35200,35500,945500,"2010-08-05","GGRM"
35650,35700,35550,35650,741000,"2010-08-06","GGRM"
35700,35850,35500,35700,212500,"2010-08-09","GGRM"
35750,35900,35500,35750,686500,"2010-08-10","GGRM"
35950,36000,35750,35950,332000,"2010-08-11","GGRM"
35550,35850,35100,35550,435000,"2010-08-12","GGRM"
35500,35550,34950,35500,288500,"2010-08-13","GGRM"
35500,35500,34950,35500,216500,"2010-08-16","GGRM"
35800,35900,35500,35800,396500,"2010-08-18","GGRM"
37300,37900,35800,37300,1359000,"2010-08-19","GGRM"
40050,40200,37300,40050,1238000,"2010-08-20","GGRM"
40550,41100,39900,40550,304500,"2010-08-23","GGRM"
40300,40550,38250,40300,1191000,"2010-08-24","GGRM"
39400,40300,39150,39400,1195000,"2010-08-25","GGRM"
39100,39600,38700,39100,704500,"2010-08-26","GGRM"
39250,39700,39100,39250,738500,"2010-08-27","GGRM"
39500,39800,39250,39500,293000,"2010-08-30","GGRM"
39400,40000,38700,39400,721000,"2010-08-31","GGRM"
40700,40700,39400,40700,1241500,"2010-09-01","GGRM"
43450,43900,40900,43450,766500,"2010-09-02","GGRM"
48000,48000,43050,48000,689500,"2010-09-03","GGRM"
47000,48000,46600,47000,1541500,"2010-09-06","GGRM"
45000,48000,44750,45000,1105500,"2010-09-07","GGRM"
45000,45000,45000,45000,0,"2010-09-15","GGRM"
45500,46000,44900,45500,1197000,"2010-09-16","GGRM"
45050,45900,44900,45050,981000,"2010-09-17","GGRM"
45000,45050,43800,45000,709000,"2010-09-20","GGRM"
44500,45450,44100,44500,588000,"2010-09-21","GGRM"
44750,44850,43850,44750,923500,"2010-09-22","GGRM"
44700,44950,44500,44700,233500,"2010-09-23","GGRM"
47200,47600,44300,47200,1479500,"2010-09-24","GGRM"
48850,49200,47700,48850,1547500,"2010-09-27","GGRM"
50050,50950,48850,50050,1728500,"2010-09-28","GGRM"
50500,50500,49450,50500,1664500,"2010-09-29","GGRM"
51600,51600,50400,51600,1276500,"2010-09-30","GGRM"
51400,51950,50900,51400,1068500,"2010-10-01","GGRM"
52000,52400,51700,52000,735000,"2010-10-04","GGRM"
52000,52050,51950,52000,534500,"2010-10-05","GGRM"
52250,52500,52050,52250,598500,"2010-10-06","GGRM"
52100,52300,51850,52100,1880500,"2010-10-07","GGRM"
51900,52300,51600,51900,922500,"2010-10-08","GGRM"
51900,52100,51900,51900,1604000,"2010-10-11","GGRM"
50200,51450,49800,50200,1856000,"2010-10-12","GGRM"
49550,51000,49550,49550,811000,"2010-10-13","GGRM"
49650,50000,48800,49650,1178500,"2010-10-14","GGRM"
48200,49950,48200,48200,1226000,"2010-10-15","GGRM"
46800,48150,46700,46800,1459000,"2010-10-18","GGRM"
46600,47600,45900,46600,2172000,"2010-10-19","GGRM"
47950,48100,45900,47950,2078000,"2010-10-20","GGRM"
47800,49500,47800,47800,2091500,"2010-10-21","GGRM"
47150,48500,47000,47150,555000,"2010-10-22","GGRM"
46900,47500,46650,46900,1431000,"2010-10-25","GGRM"
47450,47800,46900,47450,1868000,"2010-10-26","GGRM"
47100,47500,46650,47100,1941500,"2010-10-27","GGRM"
46950,47350,46800,46950,1002000,"2010-10-28","GGRM"
47700,47750,46650,47700,1107500,"2010-10-29","GGRM"
48200,48400,47900,48200,1168000,"2010-11-01","GGRM"
48500,48600,48100,48500,903000,"2010-11-02","GGRM"
48400,48550,48100,48400,930000,"2010-11-03","GGRM"
47700,48400,47100,47700,773000,"2010-11-04","GGRM"
48000,48050,47500,48000,257000,"2010-11-05","GGRM"
48050,48350,47950,48050,1318500,"2010-11-08","GGRM"
47700,47950,47650,47700,2149000,"2010-11-09","GGRM"
47650,47800,47450,47650,1188500,"2010-11-10","GGRM"
46900,47750,46750,46900,1295500,"2010-11-11","GGRM"
46200,47100,46200,46200,437000,"2010-11-12","GGRM"
45550,46200,45350,45550,571500,"2010-11-15","GGRM"
46050,46050,44950,46050,473500,"2010-11-16","GGRM"
46050,46700,45500,46050,509500,"2010-11-18","GGRM"
46050,46400,45800,46050,716000,"2010-11-19","GGRM"
46750,46750,45900,46750,446500,"2010-11-22","GGRM"
45500,46500,45450,45500,485000,"2010-11-23","GGRM"
44000,45600,44000,44000,786500,"2010-11-24","GGRM"
44000,44800,44000,44000,309500,"2010-11-25","GGRM"
42700,44500,42700,42700,1209000,"2010-11-26","GGRM"
42600,42600,41000,42600,487000,"2010-11-29","GGRM"
40700,42750,40700,40700,1876000,"2010-11-30","GGRM"
42000,42300,40500,42000,1769000,"2010-12-01","GGRM"
43750,44600,42300,43750,1530000,"2010-12-02","GGRM"
43950,44600,43100,43950,762500,"2010-12-03","GGRM"
45800,45800,44100,45800,1464500,"2010-12-06","GGRM"
45400,46100,45250,45400,883500,"2010-12-08","GGRM"
44200,46000,44000,44200,881500,"2010-12-09","GGRM"
44000,44500,43250,44000,1051000,"2010-12-10","GGRM"
41850,42950,41600,41850,1569500,"2010-12-13","GGRM"
42200,42300,41500,42200,1146500,"2010-12-14","GGRM"
41250,42100,40350,41250,1724500,"2010-12-15","GGRM"
40000,41450,40000,40000,2484500,"2010-12-16","GGRM"
39200,40600,38900,39200,2086500,"2010-12-17","GGRM"
38700,39900,38400,38700,1845500,"2010-12-20","GGRM"
39650,40100,38500,39650,1518000,"2010-12-21","GGRM"
38750,39950,38750,38750,1229500,"2010-12-22","GGRM"
38400,38800,38100,38400,355500,"2010-12-23","GGRM"
39000,39150,36900,39000,735500,"2010-12-27","GGRM"
40200,40600,39300,40200,1916000,"2010-12-28","GGRM"
40650,40700,40050,40650,832000,"2010-12-29","GGRM"
40000,40750,39750,40000,393000,"2010-12-30","GGRM"
41050,41300,40250,41050,1239000,"2011-01-03","GGRM"
41100,41350,40300,41100,680500,"2011-01-04","GGRM"
41000,41000,40100,41000,817500,"2011-01-05","GGRM"
40200,40700,39800,40200,833000,"2011-01-06","GGRM"
39050,40000,38700,39050,1751500,"2011-01-07","GGRM"
35800,38700,34850,35800,3452500,"2011-01-10","GGRM"
37000,37900,35650,37000,3107500,"2011-01-11","GGRM"
39600,40250,37200,39600,2492500,"2011-01-12","GGRM"
40300,40950,39800,40300,1054500,"2011-01-13","GGRM"
38400,40300,38250,38400,1226000,"2011-01-14","GGRM"
38150,38400,37050,38150,782500,"2011-01-17","GGRM"
37000,38150,36750,37000,1034000,"2011-01-18","GGRM"
37550,37600,37000,37550,1125500,"2011-01-19","GGRM"
36200,37200,36200,36200,2413000,"2011-01-20","GGRM"
36200,36200,34000,36200,3443000,"2011-01-21","GGRM"
35500,36000,34350,35500,2108000,"2011-01-24","GGRM"
36900,37350,35500,36900,2245500,"2011-01-25","GGRM"
38100,38100,35800,38100,1542500,"2011-01-26","GGRM"
38500,39250,37600,38500,1893500,"2011-01-27","GGRM"
37950,38600,37300,37950,1784500,"2011-01-28","GGRM"
37250,37250,35800,37250,1716500,"2011-01-31","GGRM"
36800,37800,36450,36800,941000,"2011-02-01","GGRM"
36900,37800,36700,36900,407500,"2011-02-02","GGRM"
36700,37000,35700,36700,2056500,"2011-02-04","GGRM"
36200,36700,36100,36200,645500,"2011-02-07","GGRM"
35700,36200,35700,35700,656000,"2011-02-08","GGRM"
34650,35600,34400,34650,2229000,"2011-02-09","GGRM"
33950,34400,33300,33950,2169000,"2011-02-10","GGRM"
34200,34300,33400,34200,1551000,"2011-02-11","GGRM"
34150,34800,34000,34150,960000,"2011-02-14","GGRM"
34100,34650,34050,34100,1054000,"2011-02-16","GGRM"
33450,34250,33450,33450,1407500,"2011-02-17","GGRM"
35750,36100,33500,35750,3185000,"2011-02-18","GGRM"
37550,37850,35750,37550,3101500,"2011-02-21","GGRM"
37000,38350,36050,37000,1630000,"2011-02-22","GGRM"
37050,37750,36100,37050,1204500,"2011-02-23","GGRM"
36500,37100,36100,36500,751500,"2011-02-24","GGRM"
36050,36450,35800,36050,584000,"2011-02-25","GGRM"
36550,36550,35350,36550,1392000,"2011-02-28","GGRM"
36800,37400,36800,36800,825000,"2011-03-01","GGRM"
36450,36800,36250,36450,603000,"2011-03-02","GGRM"
35850,36450,35850,35850,776500,"2011-03-03","GGRM"
36150,36750,35950,36150,1145000,"2011-03-04","GGRM"
37750,37950,36150,37750,1878500,"2011-03-07","GGRM"
39700,39700,37750,39700,2754500,"2011-03-08","GGRM"
40500,41050,39900,40500,2237500,"2011-03-09","GGRM"
40950,41000,39050,40950,1474500,"2011-03-10","GGRM"
39750,40500,39550,39750,702500,"2011-03-11","GGRM"
41700,41850,39750,41700,1325000,"2011-03-14","GGRM"
41550,41550,40400,41550,1252500,"2011-03-15","GGRM"
40050,41550,40050,40050,607500,"2011-03-16","GGRM"
39700,40150,39100,39700,1341000,"2011-03-17","GGRM"
41750,42100,39900,41750,1784000,"2011-03-18","GGRM"
42000,43000,41250,42000,673500,"2011-03-21","GGRM"
41900,42400,41700,41900,530500,"2011-03-22","GGRM"
43000,43000,41000,42000,461000,"2011-03-23","GGRM"
42650,42700,41950,42650,1193500,"2011-03-24","GGRM"
42400,43000,41300,42400,854500,"2011-03-25","GGRM"
42550,42550,41000,42550,577500,"2011-03-28","GGRM"
41650,42500,41300,41650,853000,"2011-03-29","GGRM"
42700,42800,41700,42700,714500,"2011-03-30","GGRM"
41850,43100,41850,41850,1254000,"2011-03-31","GGRM"
40950,41500,40400,40950,5100500,"2011-04-01","GGRM"
40950,41500,40700,40950,724500,"2011-04-04","GGRM"
40750,41000,40550,40750,673000,"2011-04-05","GGRM"
40750,40900,40400,40750,1171000,"2011-04-06","GGRM"
41150,41350,40650,41150,1356500,"2011-04-07","GGRM"
41150,41150,40650,41150,1591500,"2011-04-08","GGRM"
41100,41450,41050,41100,787500,"2011-04-11","GGRM"
40750,41100,40300,40750,1526000,"2011-04-12","GGRM"
41000,41100,40400,41000,818500,"2011-04-13","GGRM"
40400,41000,40250,40400,957000,"2011-04-14","GGRM"
40500,40750,40000,40500,708000,"2011-04-15","GGRM"
40700,41000,40200,40700,541000,"2011-04-18","GGRM"
40200,40600,40050,40200,1351500,"2011-04-19","GGRM"
41150,41200,40350,41150,2854500,"2011-04-20","GGRM"
41200,41400,41000,41200,844500,"2011-04-21","GGRM"
40850,41450,40850,40850,229500,"2011-04-25","GGRM"
40450,40850,40200,40450,512500,"2011-04-26","GGRM"
40350,40900,40350,40350,524500,"2011-04-27","GGRM"
40250,40750,40150,40250,1162500,"2011-04-28","GGRM"
40600,40650,40100,40600,717500,"2011-04-29","GGRM"
40700,40750,40350,40700,482500,"2011-05-02","GGRM"
40950,41200,40450,40950,649500,"2011-05-03","GGRM"
40900,41000,40650,40900,580500,"2011-05-04","GGRM"
40950,41200,40800,40950,788500,"2011-05-05","GGRM"
40900,41100,40850,40900,980500,"2011-05-06","GGRM"
40700,40800,40500,40700,363000,"2011-05-09","GGRM"
41050,41200,40700,41050,376000,"2011-05-10","GGRM"
41350,41400,41050,41350,355000,"2011-05-11","GGRM"
40850,41300,40800,40850,281000,"2011-05-12","GGRM"
43750,43900,40800,43750,3670500,"2011-05-13","GGRM"
44150,44450,43250,44150,1265500,"2011-05-16","GGRM"
44550,44700,43800,44550,1065000,"2011-05-18","GGRM"
44250,44900,44250,44250,884000,"2011-05-19","GGRM"
43700,44300,43650,43700,429000,"2011-05-20","GGRM"
43700,43700,42850,43700,864000,"2011-05-23","GGRM"
43500,43600,43250,43500,306000,"2011-05-24","GGRM"
43500,43800,43450,43500,264500,"2011-05-25","GGRM"
43500,44000,43450,43500,419500,"2011-05-26","GGRM"
43750,43800,43300,43750,338000,"2011-05-27","GGRM"
43550,43900,43550,43550,260000,"2011-05-30","GGRM"
43550,43900,43550,43550,321500,"2011-05-31","GGRM"
44500,44600,43300,44500,713000,"2011-06-01","GGRM"
44600,45000,44200,44600,470000,"2011-06-03","GGRM"
45400,45850,44400,45400,779500,"2011-06-06","GGRM"
45250,45400,45000,45250,1536500,"2011-06-07","GGRM"
45550,45600,45000,45550,556000,"2011-06-08","GGRM"
45200,45550,44750,45200,648000,"2011-06-09","GGRM"
45350,45600,44900,45350,560000,"2011-06-10","GGRM"
43750,45300,43600,43750,903500,"2011-06-13","GGRM"
45450,45600,43750,45450,959000,"2011-06-14","GGRM"
46250,46500,45800,46250,1095500,"2011-06-15","GGRM"
45650,45650,44950,45650,597500,"2011-06-16","GGRM"
44300,45750,44250,44300,1190500,"2011-06-17","GGRM"
45300,45300,44100,45300,1037500,"2011-06-20","GGRM"
46600,46650,45200,46600,1195000,"2011-06-21","GGRM"
46950,47050,46000,46950,1018500,"2011-06-22","GGRM"
47000,47050,46850,47000,343000,"2011-06-23","GGRM"
47050,47200,46900,47050,663000,"2011-06-24","GGRM"
46200,46950,46200,46200,291000,"2011-06-27","GGRM"
47650,47800,46500,47650,1328000,"2011-06-28","GGRM"
49800,50100,48000,49800,2346000,"2011-06-30","GGRM"
50000,51000,49400,50000,1361500,"2011-07-01","GGRM"
50000,50000,50000,50000,0,"2011-07-04","GGRM"
48850,49850,48200,48850,836500,"2011-07-05","GGRM"
48050,49000,47400,48050,828500,"2011-07-06","GGRM"
49250,49500,48500,49250,922500,"2011-07-07","GGRM"
51000,51400,49850,51000,1633000,"2011-07-08","GGRM"
49650,50850,49500,49650,1511500,"2011-07-11","GGRM"
50000,50150,49000,50000,1457500,"2011-07-12","GGRM"
51500,51600,49800,51500,1053000,"2011-07-13","GGRM"
51000,52000,50800,51000,851000,"2011-07-14","GGRM"
50700,52400,50500,50700,585500,"2011-07-15","GGRM"
50950,51900,50700,50950,316500,"2011-07-18","GGRM"
51050,51200,50350,51050,998000,"2011-07-19","GGRM"
52400,52400,51600,52400,602500,"2011-07-20","GGRM"
55050,55200,52400,55050,1124000,"2011-07-21","GGRM"
53950,57000,53450,53950,818000,"2011-07-22","GGRM"
52400,53950,51800,52400,1528500,"2011-07-25","GGRM"
52650,52950,51500,52650,633500,"2011-07-26","GGRM"
52400,53300,52000,52400,744500,"2011-07-27","GGRM"
51500,52400,51500,51500,1085000,"2011-07-28","GGRM"
50900,51750,50600,50900,1113500,"2011-07-29","GGRM"
53000,53000,51400,53000,2211000,"2011-08-01","GGRM"
53250,54300,52950,53250,1574000,"2011-08-02","GGRM"
52000,52500,51800,52000,1819500,"2011-08-03","GGRM"
52700,54200,51950,52700,1666000,"2011-08-04","GGRM"
51150,51750,49500,51150,1977500,"2011-08-05","GGRM"
50000,50600,49500,50000,1841000,"2011-08-08","GGRM"
50000,51200,46900,50000,1337000,"2011-08-09","GGRM"
50950,52200,50750,50950,861500,"2011-08-10","GGRM"
52950,53200,50200,52950,1323500,"2011-08-11","GGRM"
54950,55100,53450,54950,1242000,"2011-08-12","GGRM"
54550,55500,54050,54550,766000,"2011-08-15","GGRM"
54200,55500,53300,54200,1564500,"2011-08-16","GGRM"
56000,56500,54200,56000,1800000,"2011-08-18","GGRM"
53000,54950,51000,53000,2158500,"2011-08-19","GGRM"
53950,53950,50100,53950,1644000,"2011-08-22","GGRM"
53950,54950,52550,53950,916500,"2011-08-23","GGRM"
54000,54700,53700,54000,1373000,"2011-08-24","GGRM"
54150,55350,54000,54150,650000,"2011-08-25","GGRM"
55000,56450,53850,55000,729000,"2011-08-26","GGRM"
55600,57450,55200,55600,1000500,"2011-09-05","GGRM"
56600,56650,54700,56600,1017000,"2011-09-06","GGRM"
58700,58700,56600,58700,985500,"2011-09-07","GGRM"
59350,60000,59000,59350,1439000,"2011-09-08","GGRM"
59800,61500,59800,59800,1035000,"2011-09-09","GGRM"
57250,59500,57000,57250,1100500,"2011-09-12","GGRM"
58000,58400,57250,58000,898500,"2011-09-13","GGRM"
58000,58500,57300,58000,1562000,"2011-09-14","GGRM"
55900,58050,54950,55900,1830500,"2011-09-15","GGRM"
56150,57500,55800,56150,1046500,"2011-09-16","GGRM"
55500,56100,55150,55500,336000,"2011-09-19","GGRM"
54500,56500,53250,54500,2111500,"2011-09-20","GGRM"
53100,54000,52800,53100,1487500,"2011-09-21","GGRM"
50300,52000,47900,50300,4513000,"2011-09-22","GGRM"
50000,51400,47400,50000,1591500,"2011-09-23","GGRM"
49000,50000,47850,49000,1485000,"2011-09-26","GGRM"
51600,52100,49700,51600,1568000,"2011-09-27","GGRM"
51550,52500,51000,51550,740500,"2011-09-28","GGRM"
50500,52050,50000,50500,812500,"2011-09-29","GGRM"
52500,54000,50700,52500,1239000,"2011-09-30","GGRM"
52500,53300,51000,52500,1303500,"2011-10-03","GGRM"
51100,53100,51100,51100,8e+05,"2011-10-04","GGRM"
52250,52500,51100,52250,438000,"2011-10-05","GGRM"
54600,55000,53000,54600,1335000,"2011-10-06","GGRM"
55000,56950,54750,55000,1332500,"2011-10-07","GGRM"
55600,55800,54750,55600,230500,"2011-10-10","GGRM"
56000,57100,56000,56000,907500,"2011-10-11","GGRM"
61000,61000,56200,61000,779500,"2011-10-12","GGRM"
58950,60500,58200,58950,1689000,"2011-10-13","GGRM"
57100,58950,57000,57100,536000,"2011-10-14","GGRM"
56150,58350,55550,56150,1322000,"2011-10-17","GGRM"
56100,56100,54050,56100,1950000,"2011-10-18","GGRM"
56100,57500,56100,56100,573000,"2011-10-19","GGRM"
55350,57200,54500,55350,892000,"2011-10-20","GGRM"
54200,56500,54100,54200,1015000,"2011-10-21","GGRM"
56700,56700,55050,56700,1177000,"2011-10-24","GGRM"
56750,57100,56300,56750,417500,"2011-10-25","GGRM"
58250,58350,55100,58250,811500,"2011-10-26","GGRM"
59300,60500,58400,59300,1357500,"2011-10-27","GGRM"
60000,61150,60000,60000,1142500,"2011-10-28","GGRM"
58600,59900,58100,58600,831500,"2011-10-31","GGRM"
56900,58800,56900,56900,458500,"2011-11-01","GGRM"
58000,58100,56000,58000,556500,"2011-11-02","GGRM"
58400,58750,57500,58400,567000,"2011-11-03","GGRM"
60550,61000,59250,60550,635500,"2011-11-04","GGRM"
61500,61500,60950,61500,258000,"2011-11-07","GGRM"
61550,62600,60750,61550,935000,"2011-11-08","GGRM"
62450,63500,61750,62450,1229500,"2011-11-09","GGRM"
61000,62100,60500,61000,1166500,"2011-11-10","GGRM"
60500,61550,60500,60500,1136500,"2011-11-11","GGRM"
62000,62250,61050,62000,1264500,"2011-11-14","GGRM"
62000,62000,61050,62000,300500,"2011-11-15","GGRM"
62450,62950,61600,62450,686000,"2011-11-16","GGRM"
61500,62800,61500,61500,413000,"2011-11-17","GGRM"
61800,62300,61000,61800,486500,"2011-11-18","GGRM"
60500,61200,60500,60500,342000,"2011-11-21","GGRM"
61750,61750,60000,61750,616500,"2011-11-22","GGRM"
60700,61000,60100,60700,541000,"2011-11-23","GGRM"
61000,61550,60200,61000,435500,"2011-11-24","GGRM"
60000,61050,60000,60000,398500,"2011-11-25","GGRM"
61550,62000,60500,61550,643500,"2011-11-28","GGRM"
62600,64100,61800,62600,770500,"2011-11-29","GGRM"
65000,65000,62600,65000,606000,"2011-11-30","GGRM"
65000,65000,65000,65000,0,"2011-12-01","GGRM"
66400,66400,65400,66400,495500,"2011-12-02","GGRM"
65300,66400,65150,65300,527000,"2011-12-05","GGRM"
62850,64650,62850,62850,813000,"2011-12-06","GGRM"
63300,64350,62700,63300,808000,"2011-12-07","GGRM"
63350,63550,62600,63350,529500,"2011-12-08","GGRM"
62500,63300,62050,62500,392500,"2011-12-09","GGRM"
62850,63750,62800,62850,382000,"2011-12-12","GGRM"
62000,62450,60850,62000,1534500,"2011-12-13","GGRM"
62000,62450,61500,62000,664000,"2011-12-14","GGRM"
60600,61800,59700,60600,1243000,"2011-12-15","GGRM"
61700,61900,60750,61700,1156500,"2011-12-16","GGRM"
62200,62500,61550,62200,676000,"2011-12-19","GGRM"
62500,63000,62050,62500,607000,"2011-12-20","GGRM"
61950,63450,61800,61950,794500,"2011-12-21","GGRM"
62450,62950,61900,62450,484500,"2011-12-22","GGRM"
61800,63550,61700,61800,535000,"2011-12-23","GGRM"
61100,62150,60850,61100,276500,"2011-12-27","GGRM"
60100,61250,60100,60100,396000,"2011-12-28","GGRM"
61750,61750,59100,61750,689000,"2011-12-29","GGRM"
62050,63000,61750,62050,1213500,"2011-12-30","GGRM"
62300,62900,62200,62300,124000,"2012-01-02","GGRM"
62200,62800,62000,62200,284500,"2012-01-03","GGRM"
63150,63250,62550,63150,1259500,"2012-01-04","GGRM"
62800,63200,62150,62800,646000,"2012-01-05","GGRM"
61400,63000,61200,61400,828500,"2012-01-06","GGRM"
61000,61400,60250,61000,821000,"2012-01-09","GGRM"
61450,61600,61000,61450,489500,"2012-01-10","GGRM"
60500,61900,60350,60500,1534000,"2012-01-11","GGRM"
59150,61000,58800,59150,1628500,"2012-01-12","GGRM"
59550,59900,59300,59550,3,"2012-01-13","GGRM"
58150,59000,58100,58150,684000,"2012-01-16","GGRM"
57950,58850,57100,57950,1742500,"2012-01-17","GGRM"
58050,58050,56650,58050,1702500,"2012-01-18","GGRM"
58100,59150,57350,58100,2293000,"2012-01-19","GGRM"
57500,58800,57200,57500,926500,"2012-01-20","GGRM"
57900,58050,57250,57900,621500,"2012-01-24","GGRM"
57500,57900,57400,57500,531000,"2012-01-25","GGRM"
57400,57650,57150,57400,716500,"2012-01-26","GGRM"
56550,57750,56500,56550,1426500,"2012-01-27","GGRM"
55500,56550,55400,55500,1354000,"2012-01-30","GGRM"
57000,57000,55500,57000,1070000,"2012-01-31","GGRM"
58100,58150,57300,58100,1405500,"2012-02-01","GGRM"
58150,58500,57300,58150,1408500,"2012-02-02","GGRM"
59150,59250,58100,59150,1962500,"2012-02-03","GGRM"
57950,59850,57400,57950,1011000,"2012-02-06","GGRM"
56750,58450,56600,56750,1280000,"2012-02-07","GGRM"
55950,56600,55650,55950,2134000,"2012-02-08","GGRM"
56700,56800,55600,56700,825000,"2012-02-09","GGRM"
55000,56700,54800,55000,1409500,"2012-02-10","GGRM"
55000,55300,54500,55000,928000,"2012-02-13","GGRM"
54800,55850,54750,54800,847500,"2012-02-14","GGRM"
55300,55900,54300,55300,1372000,"2012-02-15","GGRM"
54100,55500,54100,54100,1439500,"2012-02-16","GGRM"
54650,55150,54050,54650,1063000,"2012-02-17","GGRM"
54100,54450,54000,54100,989500,"2012-02-20","GGRM"
54000,54900,53600,54000,988500,"2012-02-21","GGRM"
52750,54000,52600,52750,1951000,"2012-02-22","GGRM"
53650,53800,52750,53650,682500,"2012-02-23","GGRM"
51950,54000,50900,51950,2210000,"2012-02-24","GGRM"
51000,51850,50050,51000,1297000,"2012-02-27","GGRM"
53150,53250,51200,53150,1142000,"2012-02-28","GGRM"
56750,56750,53700,56750,3904000,"2012-02-29","GGRM"
56150,56500,55500,56150,842500,"2012-03-01","GGRM"
57150,57300,56700,57150,1683500,"2012-03-02","GGRM"
57050,57150,56800,57050,591500,"2012-03-05","GGRM"
56500,56950,56000,56500,496500,"2012-03-06","GGRM"
54550,55850,54550,54550,1372500,"2012-03-07","GGRM"
55250,55550,54750,55250,407000,"2012-03-08","GGRM"
54550,55850,54550,54550,2,"2012-03-09","GGRM"
55250,57000,55250,55250,707000,"2012-03-12","GGRM"
55400,56200,55250,55400,743000,"2012-03-13","GGRM"
56300,56650,55500,56300,653500,"2012-03-14","GGRM"
55600,56950,55550,55600,992000,"2012-03-15","GGRM"
54500,56000,54050,54500,1342000,"2012-03-16","GGRM"
52900,54500,52800,52900,1445000,"2012-03-19","GGRM"
52700,53100,52200,52700,1045500,"2012-03-20","GGRM"
51600,52700,51400,51600,3582000,"2012-03-21","GGRM"
51600,52150,51500,51600,1515000,"2012-03-22","GGRM"
51800,52100,51550,51800,741000,"2012-03-26","GGRM"
53800,53800,52150,53800,2060500,"2012-03-27","GGRM"
53550,54500,53500,53550,1702500,"2012-03-28","GGRM"
54350,54500,53150,54350,2156000,"2012-03-29","GGRM"
55050,55050,54300,55050,1916500,"2012-03-30","GGRM"
58950,58950,55300,58950,5015500,"2012-04-02","GGRM"
58950,58950,58950,58950,0,"2012-04-03","GGRM"
57250,59400,56800,57250,931500,"2012-04-04","GGRM"
58050,58250,56200,58050,959000,"2012-04-05","GGRM"
57250,58050,57250,57250,397500,"2012-04-09","GGRM"
56800,57250,56350,56800,706000,"2012-04-10","GGRM"
58550,58650,55500,58550,1953500,"2012-04-11","GGRM"
59000,59550,58600,59000,1283000,"2012-04-12","GGRM"
59400,59750,58950,59400,721500,"2012-04-13","GGRM"
59950,60000,58950,59950,772500,"2012-04-16","GGRM"
58650,60450,58200,58650,606500,"2012-04-17","GGRM"
57600,58800,57000,57600,717000,"2012-04-18","GGRM"
57800,58050,57050,57800,451000,"2012-04-19","GGRM"
58450,58450,57850,58450,556500,"2012-04-20","GGRM"
59650,59700,58500,59650,1251000,"2012-04-23","GGRM"
60000,60200,59700,60000,1061000,"2012-04-24","GGRM"
59800,60000,59250,59800,652500,"2012-04-25","GGRM"
59800,60450,59400,59800,1283000,"2012-04-26","GGRM"
57550,59100,57400,57550,813000,"2012-04-27","GGRM"
59200,59200,57150,59200,670000,"2012-04-30","GGRM"
59700,60100,59400,59700,690000,"2012-05-01","GGRM"
59700,60100,59400,59700,3,"2012-05-02","GGRM"
59250,59900,58350,59250,387500,"2012-05-03","GGRM"
58400,59250,58000,58400,385500,"2012-05-04","GGRM"
58850,59250,57400,58850,870000,"2012-05-07","GGRM"
57650,59450,57650,57650,716000,"2012-05-08","GGRM"
57750,58300,57300,57750,1072500,"2012-05-09","GGRM"
57000,58300,57000,57000,609500,"2012-05-10","GGRM"
58250,58800,57600,58250,859000,"2012-05-11","GGRM"
58000,59100,58000,58000,656000,"2012-05-14","GGRM"
59000,59200,57100,59000,973500,"2012-05-15","GGRM"
57400,58000,57100,57400,1029000,"2012-05-16","GGRM"
57400,59800,57000,57400,887000,"2012-05-21","GGRM"
59900,59950,57900,59900,1279000,"2012-05-22","GGRM"
59950,60100,57800,59950,1250500,"2012-05-23","GGRM"
60350,60500,59500,60350,815000,"2012-05-24","GGRM"
60300,61050,60050,60300,1256000,"2012-05-25","GGRM"
59800,60000,58500,59800,353000,"2012-05-28","GGRM"
60150,60300,58500,60150,399500,"2012-05-29","GGRM"
58500,60500,58500,58500,1369500,"2012-05-30","GGRM"
54100,58000,54000,54100,6378500,"2012-05-31","GGRM"
55000,56700,54000,55000,2158000,"2012-06-01","GGRM"
55400,56100,53350,55400,752000,"2012-06-04","GGRM"
54400,56400,54400,54400,728000,"2012-06-05","GGRM"
55800,56100,54700,55800,406500,"2012-06-06","GGRM"
56250,57000,55500,56250,714500,"2012-06-07","GGRM"
58650,58650,56000,58650,775500,"2012-06-08","GGRM"
58050,60000,58000,58050,624500,"2012-06-11","GGRM"
58650,58650,57550,58650,203500,"2012-06-12","GGRM"
57600,58500,57550,57600,156000,"2012-06-13","GGRM"
57250,58500,56500,57250,388500,"2012-06-14","GGRM"
57250,58000,56900,57250,379000,"2012-06-15","GGRM"
57900,58900,57050,57900,503500,"2012-06-18","GGRM"
58500,58500,57400,58500,250000,"2012-06-19","GGRM"
59950,59950,58650,59950,703000,"2012-06-20","GGRM"
58950,59950,58250,58950,365500,"2012-06-21","GGRM"
59000,59500,58300,59000,326500,"2012-06-22","GGRM"
59000,59600,58900,59000,329500,"2012-06-25","GGRM"
59000,59650,58600,58950,229000,"2012-06-26","GGRM"
58950,62650,59450,62000,4,"2012-06-27","GGRM"
62000,62300,59000,59000,1338000,"2012-06-28","GGRM"
59000,62800,60900,61500,1183000,"2012-06-29","GGRM"
62650,62800,61750,62650,510000,"2012-07-02","GGRM"
63000,63500,62300,63000,995000,"2012-07-03","GGRM"
61500,63800,61500,61500,1205000,"2012-07-04","GGRM"
61400,62800,61000,61400,716500,"2012-07-05","GGRM"
61500,61900,59150,61500,1175500,"2012-07-06","GGRM"
60100,61600,60000,60100,461500,"2012-07-09","GGRM"
59200,60300,59150,59200,986000,"2012-07-10","GGRM"
59550,60500,59300,59550,770000,"2012-07-11","GGRM"
59000,60050,58550,59000,341000,"2012-07-12","GGRM"
59500,60000,58500,59500,388000,"2012-07-13","GGRM"
59400,60450,59300,59400,193500,"2012-07-16","GGRM"
59100,60250,59100,59100,300500,"2012-07-17","GGRM"
59500,60300,59000,59500,723000,"2012-07-18","GGRM"
58350,58900,57500,58350,3189500,"2012-07-19","GGRM"
58350,58350,57500,58350,523000,"2012-07-20","GGRM"
57800,57900,57550,57800,653500,"2012-07-23","GGRM"
57500,58100,57500,57500,914500,"2012-07-24","GGRM"
57900,58100,57500,57900,791000,"2012-07-25","GGRM"
56650,57850,56650,56650,1008500,"2012-07-26","GGRM"
58150,58150,57250,58150,1061000,"2012-07-27","GGRM"
58400,58700,57700,58400,353500,"2012-07-30","GGRM"
56350,57250,55250,56350,3805500,"2012-07-31","GGRM"
52200,55500,52000,52200,7164500,"2012-08-01","GGRM"
50850,53250,50750,50850,5235500,"2012-08-02","GGRM"
51000,51150,48950,51000,5999500,"2012-08-03","GGRM"
51400,52000,51100,51400,2328000,"2012-08-06","GGRM"
50650,51800,50600,50650,2502500,"2012-08-07","GGRM"
50650,51050,50500,50650,1395500,"2012-08-08","GGRM"
51250,51300,50550,51250,1881500,"2012-08-09","GGRM"
51200,51200,50550,51200,1179000,"2012-08-10","GGRM"
51450,51750,51200,51450,1208500,"2012-08-13","GGRM"
51350,51750,50900,51350,529500,"2012-08-14","GGRM"
51500,51500,50950,51500,611500,"2012-08-15","GGRM"
51600,51650,51200,51600,524500,"2012-08-16","GGRM"
52200,52300,51600,52200,1544000,"2012-08-23","GGRM"
52100,52250,51700,52100,835500,"2012-08-24","GGRM"
51900,52150,51500,51900,157500,"2012-08-27","GGRM"
51250,52100,51000,51250,936500,"2012-08-28","GGRM"
50500,51500,50000,50500,770000,"2012-08-29","GGRM"
49450,50000,49000,49450,1173000,"2012-08-30","GGRM"
50100,50450,48100,50100,1884500,"2012-08-31","GGRM"
50350,50350,49800,50350,408000,"2012-09-03","GGRM"
50050,50500,49750,50050,618500,"2012-09-04","GGRM"
49650,50250,49500,49650,1174000,"2012-09-05","GGRM"
49400,50200,49300,49400,752500,"2012-09-06","GGRM"
49750,50200,49700,49750,1039000,"2012-09-07","GGRM"
50000,50200,49200,50000,701000,"2012-09-10","GGRM"
49800,50150,49350,49800,366000,"2012-09-11","GGRM"
49750,50100,49550,49750,269500,"2012-09-12","GGRM"
49300,50100,49300,49300,543000,"2012-09-13","GGRM"
49050,49900,49000,49050,2389000,"2012-09-14","GGRM"
48100,49200,48050,48100,2375000,"2012-09-17","GGRM"
47700,48700,47550,47700,1713000,"2012-09-18","GGRM"
48600,48700,47700,48600,1404500,"2012-09-19","GGRM"
47900,48800,47750,47900,752000,"2012-09-20","GGRM"
47250,48300,46850,47250,2588000,"2012-09-21","GGRM"
46600,47850,46500,46600,1386000,"2012-09-24","GGRM"
47050,47450,46600,47050,546500,"2012-09-25","GGRM"
46350,47000,46300,46350,876500,"2012-09-26","GGRM"
46000,46650,45900,46000,1685500,"2012-09-27","GGRM"
46450,46650,45900,46450,1418500,"2012-09-28","GGRM"
48900,48950,46250,48900,3434000,"2012-10-01","GGRM"
49000,49700,48900,49000,2206500,"2012-10-02","GGRM"
49400,49400,48500,49400,1444500,"2012-10-03","GGRM"
49550,49700,49100,49550,1486000,"2012-10-04","GGRM"
49950,50400,49450,49950,1805000,"2012-10-05","GGRM"
49000,50500,48500,49000,943500,"2012-10-08","GGRM"
49900,49950,49100,49900,1209500,"2012-10-09","GGRM"
51600,51750,49100,51600,2603500,"2012-10-10","GGRM"
51850,51850,51150,51850,691500,"2012-10-11","GGRM"
52500,52500,51900,52500,1545000,"2012-10-12","GGRM"
53150,53600,52700,53150,1733500,"2012-10-15","GGRM"
51250,53500,50850,51250,1817000,"2012-10-16","GGRM"
50400,51600,50000,50400,1653500,"2012-10-17","GGRM"
50600,51050,50400,50600,533500,"2012-10-18","GGRM"
51100,51450,50500,51100,479000,"2012-10-19","GGRM"
51450,51500,50500,51450,257000,"2012-10-22","GGRM"
50550,51500,50400,50550,730500,"2012-10-23","GGRM"
50050,50700,50050,50050,452000,"2012-10-24","GGRM"
50900,50900,50050,50900,485000,"2012-10-25","GGRM"
50650,50850,50350,50650,593000,"2012-10-29","GGRM"
50300,50800,49700,50300,753500,"2012-10-30","GGRM"
49150,50300,48950,49150,1433000,"2012-10-31","GGRM"
48200,49000,47650,48200,2002000,"2012-11-01","GGRM"
47850,48000,47450,47850,831000,"2012-11-02","GGRM"
46650,47500,46550,46650,1840500,"2012-11-05","GGRM"
46450,46700,46050,46450,2292000,"2012-11-06","GGRM"
47500,47650,46600,47500,2088000,"2012-11-07","GGRM"
47600,47600,46550,47600,965500,"2012-11-08","GGRM"
47600,47750,47400,47600,654500,"2012-11-09","GGRM"
47200,47950,47200,47200,709000,"2012-11-12","GGRM"
46800,47250,46700,46800,668000,"2012-11-13","GGRM"
46300,46900,46250,46300,1120500,"2012-11-14","GGRM"
46100,47050,46050,46100,1849000,"2012-11-19","GGRM"
46600,46950,46200,46600,1308500,"2012-11-20","GGRM"
47850,48050,46150,47850,1732500,"2012-11-21","GGRM"
51000,52000,48100,51000,7347000,"2012-11-22","GGRM"
51800,51900,50250,51800,1489000,"2012-11-23","GGRM"
52500,53000,51300,52500,3368000,"2012-11-26","GGRM"
52100,52800,52000,52100,795000,"2012-11-27","GGRM"
52000,52000,50800,52000,945000,"2012-11-28","GGRM"
52650,52750,52300,52650,906000,"2012-11-29","GGRM"
52850,52900,51250,52850,1424500,"2012-11-30","GGRM"
53750,53900,52500,53750,3856500,"2012-12-03","GGRM"
53850,53850,53050,53850,1082000,"2012-12-04","GGRM"
54300,54600,53800,54300,2111500,"2012-12-05","GGRM"
54800,55500,54300,54800,1411000,"2012-12-06","GGRM"
55300,55450,54900,55300,1237000,"2012-12-07","GGRM"
56550,56650,55250,56550,1860500,"2012-12-10","GGRM"
57000,57350,56550,57000,1394500,"2012-12-11","GGRM"
58150,58200,57400,58150,2260500,"2012-12-12","GGRM"
57900,58900,57200,57900,1752500,"2012-12-13","GGRM"
57450,58150,57300,57450,1103000,"2012-12-14","GGRM"
59150,59200,57250,59150,2696500,"2012-12-17","GGRM"
59950,60450,59000,59950,2385000,"2012-12-18","GGRM"
58600,60200,58350,58600,703500,"2012-12-19","GGRM"
57000,58300,55050,57000,792000,"2012-12-20","GGRM"
57000,57900,56500,57000,334500,"2012-12-21","GGRM"
57100,57100,56500,57100,3,"2012-12-26","GGRM"
56000,57100,54900,56000,1053500,"2012-12-27","GGRM"
56300,56950,55500,56300,842000,"2012-12-28","GGRM"
55500,57000,55200,55500,282500,"2013-01-02","GGRM"
55750,56250,55450,55750,2119500,"2013-01-03","GGRM"
55000,56750,54450,55000,1466000,"2013-01-04","GGRM"
54550,55250,54500,54550,1261000,"2013-01-07","GGRM"
54200,55000,54050,54200,1002000,"2013-01-08","GGRM"
54000,55250,53500,54000,1724000,"2013-01-09","GGRM"
52850,54550,52800,52850,1180500,"2013-01-10","GGRM"
52300,53100,52050,52300,1235000,"2013-01-11","GGRM"
54400,54400,52500,54400,908500,"2013-01-14","GGRM"
54150,54500,53700,54150,630000,"2013-01-15","GGRM"
54100,54250,53700,54100,367500,"2013-01-16","GGRM"
53300,54000,53250,53300,757000,"2013-01-17","GGRM"
52850,53500,52750,52850,1199500,"2013-01-18","GGRM"
53700,54000,53250,53700,1527000,"2013-01-21","GGRM"
53700,53700,53700,53700,0,"2013-01-22","GGRM"
51600,52800,51600,51600,1469500,"2013-01-23","GGRM"
50500,52100,50400,50500,1551000,"2013-01-25","GGRM"
49650,51000,49500,49650,1437500,"2013-01-28","GGRM"
50350,50850,49700,50350,2375000,"2013-01-29","GGRM"
51700,51950,50350,51700,2231000,"2013-01-30","GGRM"
51850,52450,51000,51850,1306500,"2013-01-31","GGRM"
52250,52400,51750,52250,1240000,"2013-02-01","GGRM"
50700,52850,50500,50700,1752000,"2013-02-04","GGRM"
49950,50450,49700,49950,1969500,"2013-02-05","GGRM"
50150,50400,49950,50150,1925500,"2013-02-06","GGRM"
50400,50700,50150,50400,1209000,"2013-02-07","GGRM"
49900,50850,49850,49900,1384000,"2013-02-08","GGRM"
49900,50200,49900,49900,734500,"2013-02-11","GGRM"
49500,50100,49450,49500,1878000,"2013-02-12","GGRM"
50100,50250,49850,50100,1524500,"2013-02-13","GGRM"
50000,50400,49900,50000,729000,"2013-02-14","GGRM"
50450,50500,50000,50450,918000,"2013-02-15","GGRM"
50650,50700,50500,50650,1078500,"2013-02-18","GGRM"
50950,51150,50600,50950,1683500,"2013-02-19","GGRM"
51300,51450,51150,51300,1585500,"2013-02-20","GGRM"
51300,51450,50700,51300,1666000,"2013-02-21","GGRM"
50550,51300,50550,50550,901000,"2013-02-22","GGRM"
49750,50550,49750,49750,1768500,"2013-02-25","GGRM"
49450,49900,49450,49450,1180500,"2013-02-26","GGRM"
48850,49800,48800,48850,2050000,"2013-02-27","GGRM"
48300,49900,48300,48300,1459500,"2013-02-28","GGRM"
49950,50200,48700,49950,1725500,"2013-03-01","GGRM"
50000,50250,49550,50000,747000,"2013-03-04","GGRM"
50000,50550,49600,50000,1369000,"2013-03-05","GGRM"
50700,50900,50250,50700,1980000,"2013-03-06","GGRM"
50100,51200,49900,50100,1697000,"2013-03-07","GGRM"
49850,50400,49850,49850,1096000,"2013-03-08","GGRM"
49500,49900,49400,49500,631000,"2013-03-11","GGRM"
48750,49600,48350,48750,2164000,"2013-03-13","GGRM"
48750,48750,47900,48200,4,"2013-03-14","GGRM"
48700,49250,48500,49250,4,"2013-03-15","GGRM"
49000,49000,48300,48450,4,"2013-03-18","GGRM"
48500,48900,48050,48100,4,"2013-03-19","GGRM"
47750,48450,47650,47750,1342500,"2013-03-20","GGRM"
48350,48350,47050,47150,4,"2013-03-21","GGRM"
47100,47100,46100,46100,4,"2013-03-22","GGRM"
46950,46950,46000,46050,4,"2013-03-25","GGRM"
45900,46850,45800,46550,4,"2013-03-26","GGRM"
46700,47150,46700,47000,4,"2013-03-27","GGRM"
46900,49050,46500,48950,4,"2013-03-28","GGRM"
49100,52100,49000,52000,3,"2013-04-01","GGRM"
52200,54100,51700,52950,4,"2013-04-02","GGRM"
53100,53700,52000,52000,3,"2013-04-03","GGRM"
52000,52700,51250,51950,4,"2013-04-04","GGRM"
52250,52500,51000,51650,4,"2013-04-05","GGRM"
51250,51250,49700,49800,4,"2013-04-08","GGRM"
49950,50500,49900,50000,4,"2013-04-09","GGRM"
50500,53050,50400,52200,4,"2013-04-10","GGRM"
52300,53500,52300,53450,4,"2013-04-11","GGRM"
53450,54450,53450,54250,4,"2013-04-12","GGRM"
54250,54250,52900,53500,4,"2013-04-15","GGRM"
53450,53450,52450,53000,4,"2013-04-16","GGRM"
53500,54100,52100,53000,4,"2013-04-17","GGRM"
52500,52700,51550,51650,4,"2013-04-18","GGRM"
51850,52150,50000,50100,4,"2013-04-19","GGRM"
50450,50800,49550,49800,4,"2013-04-22","GGRM"
49800,49800,49800,49800,0,"2013-04-23","GGRM"
49600,50950,49600,50950,4,"2013-04-24","GGRM"
51000,51400,49800,50100,4,"2013-04-25","GGRM"
50350,51350,49750,50000,4,"2013-04-26","GGRM"
50500,50500,49100,49350,4,"2013-04-29","GGRM"
49500,49500,48600,49400,4,"2013-04-30","GGRM"
49400,50150,49300,50000,4,"2013-05-01","GGRM"
50250,51750,50000,51000,4,"2013-05-02","GGRM"
50600,51300,49800,49950,4,"2013-05-03","GGRM"
50000,50800,49850,50150,4,"2013-05-06","GGRM"
50900,51900,50700,51700,4,"2013-05-07","GGRM"
51700,52350,51300,52050,4,"2013-05-08","GGRM"
52050,53900,52000,53800,4,"2013-05-10","GGRM"
53800,53800,52600,52600,4,"2013-05-13","GGRM"
52650,52800,51850,52650,4e+05,"2013-05-14","GGRM"
52700,53750,52700,53600,4,"2013-05-15","GGRM"
53600,54450,53600,54400,4,"2013-05-16","GGRM"
54400,55950,54200,55500,4,"2013-05-17","GGRM"
55400,57800,55400,57650,4,"2013-05-20","GGRM"
57600,57800,56000,56300,4,"2013-05-21","GGRM"
56000,56150,55100,55250,4,"2013-05-22","GGRM"
55800,55900,52100,53000,3,"2013-05-23","GGRM"
53000,54300,53000,53650,4,"2013-05-24","GGRM"
54100,54100,52650,54100,834000,"2013-05-27","GGRM"
53500,55250,53150,54600,4,"2013-05-28","GGRM"
54700,56600,54700,56500,4,"2013-05-29","GGRM"
55650,56500,55500,56500,4,"2013-05-30","GGRM"
56650,56650,53500,53500,3,"2013-05-31","GGRM"
53500,53600,52650,53150,4,"2013-06-03","GGRM"
53100,54500,53000,53650,4,"2013-06-04","GGRM"
53550,53550,52700,53050,4,"2013-06-05","GGRM"
53000,53000,51100,51500,4,"2013-06-07","GGRM"
52000,52300,51150,51200,4,"2013-06-10","GGRM"
51050,51050,49000,49100,4,"2013-06-11","GGRM"
48950,50150,48050,48950,1284000,"2013-06-12","GGRM"
48400,48500,47500,47500,4,"2013-06-13","GGRM"
48300,50000,48100,49400,4,"2013-06-14","GGRM"
49000,51200,48800,50300,4,"2013-06-17","GGRM"
51000,51800,50700,51100,4,"2013-06-18","GGRM"
51750,51750,50000,50550,4,"2013-06-19","GGRM"
50000,50000,48500,48550,4,"2013-06-20","GGRM"
47600,48550,47300,47700,4,"2013-06-21","GGRM"
47800,48500,47250,47250,4,"2013-06-24","GGRM"
48200,48200,45750,45750,3,"2013-06-25","GGRM"
46250,46850,45300,46150,4,"2013-06-26","GGRM"
46650,48800,46600,48300,4,"2013-06-27","GGRM"
49000,50600,48500,50600,4,"2013-06-28","GGRM"
49000,51300,48800,51300,4,"2013-07-01","GGRM"
51100,51600,50500,50950,994000,"2013-07-02","GGRM"
50850,50850,48550,48550,788000,"2013-07-03","GGRM"
48800,49500,48800,49000,227500,"2013-07-04","GGRM"
49500,49500,48900,49050,178000,"2013-07-05","GGRM"
48400,48550,46500,46500,1403000,"2013-07-08","GGRM"
46800,47150,46300,46500,600500,"2013-07-09","GGRM"
46500,46600,46200,46450,857500,"2013-07-10","GGRM"
47000,47200,46500,46550,1451000,"2013-07-11","GGRM"
46600,47550,45800,46050,2019000,"2013-07-12","GGRM"
46500,46600,45400,45600,1015500,"2013-07-15","GGRM"
45500,45800,44950,45250,2592000,"2013-07-16","GGRM"
45250,46800,45250,46750,1466500,"2013-07-17","GGRM"
47500,47800,46750,47200,1446500,"2013-07-18","GGRM"
47200,47500,46400,46900,1430500,"2013-07-19","GGRM"
46800,47450,46250,46500,644500,"2013-07-22","GGRM"
46000,46250,45600,46000,1734500,"2013-07-23","GGRM"
46200,46200,44900,44950,2194000,"2013-07-24","GGRM"
44950,45200,43950,44200,2707500,"2013-07-25","GGRM"
44400,44400,43850,43900,599000,"2013-07-26","GGRM"
43850,43900,43000,43000,882000,"2013-07-29","GGRM"
43450,44600,43300,43600,897000,"2013-07-30","GGRM"
44100,44250,42250,42350,1103500,"2013-07-31","GGRM"
42500,42850,41200,41600,1165500,"2013-08-01","GGRM"
41700,42200,41500,41700,785500,"2013-08-02","GGRM"
41700,41700,39550,40000,2141500,"2013-08-12","GGRM"
40500,41450,40200,41000,1721500,"2013-08-13","GGRM"
41500,42900,41450,42700,1679000,"2013-08-14","GGRM"
42700,43650,42100,43600,1127500,"2013-08-15","GGRM"
42900,43600,42500,43450,674000,"2013-08-16","GGRM"
43450,43450,40400,40400,1334000,"2013-08-19","GGRM"
39600,39600,36000,37100,3650500,"2013-08-20","GGRM"
37200,37700,36600,37500,2374000,"2013-08-21","GGRM"
37600,37600,36600,37150,1125000,"2013-08-22","GGRM"
37800,38300,35750,36000,1827500,"2013-08-23","GGRM"
36000,36400,35500,35500,431500,"2013-08-26","GGRM"
35300,35300,33150,34000,1660000,"2013-08-27","GGRM"
32500,35500,32000,35500,2156000,"2013-08-28","GGRM"
35600,37550,35600,37450,1609000,"2013-08-29","GGRM"
37000,38000,36500,37950,1213500,"2013-08-30","GGRM"
37500,39300,36750,37650,1465500,"2013-09-02","GGRM"
37650,38000,36800,36850,473000,"2013-09-03","GGRM"
36800,36950,35300,35600,525500,"2013-09-04","GGRM"
35700,36300,35300,36000,615500,"2013-09-05","GGRM"
36050,37250,35600,37250,576000,"2013-09-06","GGRM"
37300,38000,37300,37950,628000,"2013-09-09","GGRM"
38500,39600,38450,39600,1159500,"2013-09-10","GGRM"
40000,40450,38700,39950,1264000,"2013-09-11","GGRM"
40000,40250,39400,40000,593000,"2013-09-12","GGRM"
40000,41300,40000,41300,720000,"2013-09-13","GGRM"
41300,43300,41050,43300,1248500,"2013-09-16","GGRM"
43300,43900,42500,43000,1297000,"2013-09-17","GGRM"
41500,41950,39750,39750,2563000,"2013-09-18","GGRM"
41000,42450,39750,39750,4664000,"2013-09-19","GGRM"
39800,40200,39150,39800,917000,"2013-09-20","GGRM"
39250,39500,38250,39250,1305500,"2013-09-23","GGRM"
39250,39600,37100,37150,2772500,"2013-09-24","GGRM"
36500,37800,36450,37150,3565000,"2013-09-25","GGRM"
37000,37650,36500,36500,1108500,"2013-09-26","GGRM"
37000,37200,36150,36300,926000,"2013-09-27","GGRM"
36000,36100,35000,35000,1449500,"2013-09-30","GGRM"
34900,36300,34900,35950,1483500,"2013-10-01","GGRM"
36500,37250,35650,35900,1107500,"2013-10-02","GGRM"
35900,36200,35550,35650,440000,"2013-10-03","GGRM"
35000,35600,35000,35350,502500,"2013-10-04","GGRM"
35300,35650,35050,35050,809000,"2013-10-07","GGRM"
35050,35450,35000,35100,1530000,"2013-10-08","GGRM"
35000,35050,34200,34450,1488500,"2013-10-09","GGRM"
34450,34850,34450,34550,1429000,"2013-10-10","GGRM"
35000,35300,34300,34350,1728000,"2013-10-11","GGRM"
34350,34500,33150,33250,1799000,"2013-10-16","GGRM"
33800,35150,33800,33950,4441500,"2013-10-17","GGRM"
34100,34750,33850,33850,3308000,"2013-10-18","GGRM"
34500,36700,34300,36650,5722000,"2013-10-21","GGRM"
36750,37700,36700,37100,4830000,"2013-10-22","GGRM"
37500,37750,36300,36850,3497500,"2013-10-23","GGRM"
36900,37650,36700,37500,3171500,"2013-10-24","GGRM"
37500,37700,36900,37450,1371500,"2013-10-25","GGRM"
37450,38350,37300,38100,3237500,"2013-10-28","GGRM"
38300,38450,37000,37450,2353500,"2013-10-29","GGRM"
37700,37750,37350,37700,2137000,"2013-10-30","GGRM"
37300,37600,36900,36900,1828000,"2013-10-31","GGRM"
36100,37050,35700,36100,2496000,"2013-11-01","GGRM"
35750,36000,35250,35300,2034000,"2013-11-04","GGRM"
35550,35550,34800,35000,2683000,"2013-11-06","GGRM"
34950,35000,34750,34850,2332000,"2013-11-07","GGRM"
35000,35600,34600,35600,1933000,"2013-11-08","GGRM"
35900,36950,35450,36850,1900000,"2013-11-11","GGRM"
36850,37300,36250,37000,2490000,"2013-11-12","GGRM"
37000,37500,36300,37400,2356000,"2013-11-13","GGRM"
37500,38200,37300,38000,1775000,"2013-11-14","GGRM"
38150,38200,37700,38000,945000,"2013-11-15","GGRM"
37800,38100,37600,38000,825000,"2013-11-18","GGRM"
37900,38300,37600,38050,1448500,"2013-11-19","GGRM"
38350,38350,37500,37700,2174500,"2013-11-20","GGRM"
37350,37350,36750,36850,1133500,"2013-11-21","GGRM"
36900,37350,36850,37150,1808500,"2013-11-22","GGRM"
37150,37350,36050,36050,744500,"2013-11-25","GGRM"
36300,36300,35700,36000,1686000,"2013-11-26","GGRM"
36000,36700,36000,36400,1097000,"2013-11-27","GGRM"
36400,36600,36050,36450,948500,"2013-11-28","GGRM"
36250,37000,36250,37000,544000,"2013-11-29","GGRM"
37300,39000,36800,38800,3492500,"2013-12-02","GGRM"
38900,39600,38350,39350,3982000,"2013-12-03","GGRM"
38850,39450,38500,38500,1664000,"2013-12-04","GGRM"
38500,39700,37750,39600,1199000,"2013-12-05","GGRM"
39050,39600,39000,39150,1070000,"2013-12-06","GGRM"
39150,39300,38550,39000,1193500,"2013-12-09","GGRM"
39100,40350,38900,40150,1750000,"2013-12-10","GGRM"
40400,41600,40350,41400,3699000,"2013-12-11","GGRM"
41250,41400,39800,40000,2260500,"2013-12-12","GGRM"
40000,40350,39250,39400,1875500,"2013-12-13","GGRM"
39250,39250,38500,38600,567000,"2013-12-16","GGRM"
38700,40600,38700,40600,1748500,"2013-12-17","GGRM"
40000,41250,40000,41150,1259500,"2013-12-18","GGRM"
41500,41900,41250,41700,1805000,"2013-12-19","GGRM"
41600,41950,41300,41900,939000,"2013-12-20","GGRM"
41250,41650,40350,41550,751500,"2013-12-23","GGRM"
41400,41400,40800,41250,166000,"2013-12-24","GGRM"
41100,41450,41100,41250,527000,"2013-12-27","GGRM"
41800,42000,41450,42000,1202500,"2013-12-30","GGRM"
42300,42750,42050,42750,558000,"2014-01-02","GGRM"
41600,43100,41550,42500,973000,"2014-01-03","GGRM"
42000,42600,42000,42500,797300,"2014-01-06","GGRM"
42950,43050,42100,42875,999500,"2014-01-07","GGRM"
42700,42800,42000,42050,1300500,"2014-01-08","GGRM"
42050,42050,41650,41900,1689500,"2014-01-09","GGRM"
41900,42500,41650,42500,2859700,"2014-01-10","GGRM"
43000,43000,42250,42600,1438000,"2014-01-13","GGRM"
42400,44525,42400,44025,1897700,"2014-01-15","GGRM"
44100,45050,44050,44800,1681400,"2014-01-16","GGRM"
44800,45000,44075,45000,545900,"2014-01-17","GGRM"
45300,45450,45000,45350,566900,"2014-01-20","GGRM"
45350,45525,44000,45000,857500,"2014-01-21","GGRM"
44400,45000,44075,44825,585500,"2014-01-22","GGRM"
44800,44900,43250,43525,796900,"2014-01-23","GGRM"
42150,44025,42050,42150,1933200,"2014-01-24","GGRM"
41050,41100,39925,40425,3212800,"2014-01-27","GGRM"
40425,41200,39700,41000,2432000,"2014-01-28","GGRM"
41500,43225,41400,42175,1927400,"2014-01-29","GGRM"
41300,42100,41100,41900,694000,"2014-01-30","GGRM"
42050,42125,41500,41750,420200,"2014-02-03","GGRM"
42600,43000,40600,42600,931200,"2014-02-04","GGRM"
43000,43500,42525,43350,1363600,"2014-02-05","GGRM"
43350,44350,43200,44350,1144800,"2014-02-06","GGRM"
44500,44500,43750,43900,805800,"2014-02-07","GGRM"
44150,44500,44050,44500,1133200,"2014-02-10","GGRM"
44500,44575,44200,44500,738300,"2014-02-11","GGRM"
44550,44600,44275,44450,322800,"2014-02-12","GGRM"
44500,44500,43800,44350,1073200,"2014-02-13","GGRM"
44500,44500,43475,43650,1137700,"2014-02-14","GGRM"
44000,44000,43575,43650,1183700,"2014-02-17","GGRM"
44000,45575,43850,45500,3978800,"2014-02-18","GGRM"
45500,47000,45450,46750,3520800,"2014-02-19","GGRM"
46750,47200,46500,46600,1380900,"2014-02-20","GGRM"
46975,47900,46800,47900,1232300,"2014-02-21","GGRM"
47900,48400,47475,47850,571700,"2014-02-24","GGRM"
47000,48350,46500,47000,1305600,"2014-02-25","GGRM"
47500,47500,46525,46900,985700,"2014-02-26","GGRM"
46525,48300,46525,48200,760500,"2014-02-27","GGRM"
48200,48500,47700,47700,1257100,"2014-02-28","GGRM"
47000,47500,46850,47350,940700,"2014-03-03","GGRM"
47100,47500,47100,47500,630900,"2014-03-04","GGRM"
47525,48275,47500,47875,897100,"2014-03-05","GGRM"
48150,48150,46525,47000,1684000,"2014-03-06","GGRM"
47400,47550,47075,47200,497800,"2014-03-07","GGRM"
46700,47350,46600,47350,586300,"2014-03-10","GGRM"
47350,47350,47025,47050,559800,"2014-03-11","GGRM"
46950,47500,46900,47025,673700,"2014-03-12","GGRM"
47500,48450,47300,48450,888000,"2014-03-13","GGRM"
47500,49150,47275,49000,1637500,"2014-03-14","GGRM"
49000,49275,48250,48275,1015800,"2014-03-17","GGRM"
48350,48925,47000,47175,1040500,"2014-03-18","GGRM"
47900,47900,46500,46550,1586800,"2014-03-19","GGRM"
46900,46900,45125,45450,1967900,"2014-03-20","GGRM"
45850,46575,43600,46100,4380500,"2014-03-21","GGRM"
46100,46750,46100,46250,1268100,"2014-03-24","GGRM"
46250,46250,45050,45100,2260900,"2014-03-25","GGRM"
45500,47975,45500,47500,1695400,"2014-03-26","GGRM"
47750,49275,47750,49150,2142000,"2014-03-27","GGRM"
48800,49550,48200,49400,1626500,"2014-03-28","GGRM"
49800,51050,49800,50900,2965600,"2014-04-01","GGRM"
51000,51900,50850,51475,2582300,"2014-04-02","GGRM"
51475,52100,50000,50500,1485200,"2014-04-03","GGRM"
50000,50000,48075,48900,944800,"2014-04-04","GGRM"
48650,50700,48500,50200,1698200,"2014-04-07","GGRM"
50650,51200,50100,50750,1447100,"2014-04-08","GGRM"
50750,50750,50750,50750,0,"2014-04-09","GGRM"
49500,49975,48550,49200,1771000,"2014-04-10","GGRM"
48200,49200,48200,49000,903900,"2014-04-11","GGRM"
48600,49600,48600,49600,585400,"2014-04-14","GGRM"
49900,49900,49050,49400,513800,"2014-04-15","GGRM"
49400,49700,49075,49150,441900,"2014-04-16","GGRM"
49600,50600,49400,50600,1035200,"2014-04-17","GGRM"
51000,51725,50500,50600,750400,"2014-04-21","GGRM"
50650,51875,50650,51875,1136900,"2014-04-22","GGRM"
51400,52925,51400,52500,2049100,"2014-04-23","GGRM"
52000,54700,52000,54550,2744800,"2014-04-24","GGRM"
54300,54825,53025,54550,2536200,"2014-04-25","GGRM"
54550,55050,53700,55050,1352900,"2014-04-28","GGRM"
54700,55775,54500,55750,1075800,"2014-04-29","GGRM"
55775,57125,55750,56500,3107400,"2014-04-30","GGRM"
57500,57600,56775,57300,1904300,"2014-05-02","GGRM"
57700,57925,57600,57800,1255100,"2014-05-05","GGRM"
57300,57575,55250,55850,1488400,"2014-05-06","GGRM"
54900,55425,53350,53500,3419000,"2014-05-07","GGRM"
54000,54175,53225,54000,1803300,"2014-05-08","GGRM"
54450,56000,54450,56000,1558200,"2014-05-09","GGRM"
56500,56850,55500,55500,1040000,"2014-05-12","GGRM"
56000,56350,55200,56300,697700,"2014-05-13","GGRM"
56300,56950,55700,56900,1295900,"2014-05-14","GGRM"
56700,57475,56350,57025,1255200,"2014-05-16","GGRM"
57000,57200,56100,57000,764400,"2014-05-19","GGRM"
55000,57125,54450,55000,2085800,"2014-05-20","GGRM"
53550,54825,53500,53550,1800200,"2014-05-21","GGRM"
53500,54175,53100,53500,2029700,"2014-05-22","GGRM"
53500,54000,53250,53500,1027700,"2014-05-23","GGRM"
53525,53900,53475,53525,258700,"2014-05-26","GGRM"
53950,54350,53500,53950,695300,"2014-05-28","GGRM"
52050,54400,52050,52050,1518700,"2014-05-30","GGRM"
52000,52950,51300,52000,1414300,"2014-06-02","GGRM"
53500,53725,51850,53500,1088500,"2014-06-03","GGRM"
53800,53975,53500,53800,449500,"2014-06-04","GGRM"
54025,54025,52500,53600,366700,"2014-06-05","GGRM"
54250,54500,53400,54250,394100,"2014-06-06","GGRM"
54250,54700,53400,54250,843200,"2014-06-09","GGRM"
54900,54950,53850,54900,667500,"2014-06-10","GGRM"
54900,55000,54625,54900,669300,"2014-06-11","GGRM"
54025,54600,53750,54025,415400,"2014-06-12","GGRM"
53600,53800,53475,53600,359400,"2014-06-13","GGRM"
52975,53900,52725,52975,587800,"2014-06-16","GGRM"
53025,53800,52600,53025,884000,"2014-06-17","GGRM"
53000,53025,52600,53000,627100,"2014-06-18","GGRM"
52675,53250,52650,52675,890400,"2014-06-19","GGRM"
52600,53200,52600,52600,538600,"2014-06-20","GGRM"
52700,52775,52625,52700,378100,"2014-06-23","GGRM"
53500,53500,52700,53500,222900,"2014-06-24","GGRM"
52000,53300,52000,52000,519000,"2014-06-25","GGRM"
52975,53025,51650,52975,762600,"2014-06-26","GGRM"
52950,52950,52125,52950,438900,"2014-06-27","GGRM"
53500,53500,52525,53500,628900,"2014-06-30","GGRM"
53100,53300,52525,53100,359800,"2014-07-01","GGRM"
52750,53175,52075,52750,827600,"2014-07-02","GGRM"
52550,52950,52350,52550,461900,"2014-07-03","GGRM"
53275,53300,52625,53275,804300,"2014-07-04","GGRM"
53400,53400,53050,53400,933000,"2014-07-07","GGRM"
53225,53700,52625,53225,762200,"2014-07-08","GGRM"
53225,53225,53225,53225,0,"2014-07-09","GGRM"
53800,54250,53100,53800,1439000,"2014-07-10","GGRM"
52475,53675,52125,52475,842200,"2014-07-11","GGRM"
52750,52900,52225,52750,628400,"2014-07-14","GGRM"
53050,53050,52775,53050,632500,"2014-07-15","GGRM"
53700,53950,53075,53700,1694500,"2014-07-16","GGRM"
53550,54425,52650,53550,1734000,"2014-07-17","GGRM"
53950,54000,52850,53950,450700,"2014-07-18","GGRM"
54000,54300,53800,54000,446100,"2014-07-21","GGRM"
54000,54200,53200,54000,777600,"2014-07-22","GGRM"
53500,54350,53400,53500,954900,"2014-07-23","GGRM"
53150,54000,52875,53150,464000,"2014-07-24","GGRM"
54200,54475,53650,54200,1857400,"2014-07-25","GGRM"
54400,54700,53500,54400,1368500,"2014-08-04","GGRM"
54600,54750,54400,54600,874700,"2014-08-05","GGRM"
54300,54550,53800,54300,729700,"2014-08-06","GGRM"
53300,53500,52925,53300,734100,"2014-08-07","GGRM"
52950,53500,52950,52950,463700,"2014-08-08","GGRM"
53975,53975,53200,53975,355400,"2014-08-11","GGRM"
54400,54450,53900,54400,898000,"2014-08-12","GGRM"
55050,55200,54200,55050,1433600,"2014-08-13","GGRM"
55000,55550,54100,55000,634100,"2014-08-14","GGRM"
54400,55300,54100,54400,414900,"2014-08-15","GGRM"
54500,54825,54400,54500,318900,"2014-08-18","GGRM"
54500,55000,54300,54500,228300,"2014-08-19","GGRM"
55000,55000,54300,55000,366000,"2014-08-20","GGRM"
55600,55600,54825,55600,541300,"2014-08-21","GGRM"
55500,55800,55200,55500,701900,"2014-08-22","GGRM"
55025,55900,55025,55025,404800,"2014-08-25","GGRM"
53700,55425,53700,53700,631000,"2014-08-26","GGRM"
54800,55000,53850,54800,623900,"2014-08-27","GGRM"
54600,54975,54000,54600,251300,"2014-08-28","GGRM"
54000,54800,54000,54000,692600,"2014-08-29","GGRM"
55025,55150,54575,55025,760300,"2014-09-01","GGRM"
55500,55500,54775,55500,372500,"2014-09-02","GGRM"
55000,55525,55000,55000,540300,"2014-09-03","GGRM"
55075,55250,54775,55075,1168900,"2014-09-04","GGRM"
55000,55350,54500,55000,562000,"2014-09-05","GGRM"
55300,55750,55250,55300,636900,"2014-09-08","GGRM"
54150,55750,54150,54150,293400,"2014-09-09","GGRM"
54000,54150,53750,54000,549300,"2014-09-10","GGRM"
55000,55075,54350,55000,1148400,"2014-09-11","GGRM"
55000,55150,54500,55000,1091900,"2014-09-12","GGRM"
56000,56025,55000,56000,1575400,"2014-09-15","GGRM"
56550,56700,55900,56550,905100,"2014-09-16","GGRM"
56750,57050,56500,56750,1461100,"2014-09-17","GGRM"
56550,57000,55500,56550,388400,"2014-09-18","GGRM"
55500,56550,55400,55500,1010100,"2014-09-19","GGRM"
56500,56775,55700,56500,626600,"2014-09-22","GGRM"
55700,56250,55700,55700,483700,"2014-09-23","GGRM"
55800,56500,55700,55800,320000,"2014-09-24","GGRM"
56550,56850,56550,56550,835600,"2014-09-25","GGRM"
56950,56950,55500,56950,304300,"2014-09-26","GGRM"
56600,56950,55800,56600,407500,"2014-09-29","GGRM"
56675,56775,55700,56675,891800,"2014-09-30","GGRM"
56200,56900,56000,56200,339300,"2014-10-01","GGRM"
55900,56900,55500,55900,1290200,"2014-10-02","GGRM"
56500,56525,55700,56500,4,"2014-10-03","GGRM"
55525,56700,55525,55525,576000,"2014-10-06","GGRM"
56500,56550,55650,56500,479000,"2014-10-07","GGRM"
56500,56825,55800,56500,544200,"2014-10-08","GGRM"
55800,56950,55800,55800,714500,"2014-10-09","GGRM"
56600,56900,55800,56600,562300,"2014-10-10","GGRM"
56600,56900,56375,56600,494300,"2014-10-13","GGRM"
56800,57100,56400,56800,340600,"2014-10-14","GGRM"
58325,59500,56625,58325,1071900,"2014-10-15","GGRM"
57950,60150,57950,57950,975800,"2014-10-16","GGRM"
60500,61500,59000,60500,1880000,"2014-10-17","GGRM"
59275,61000,58500,59275,825200,"2014-10-20","GGRM"
57475,58825,57400,57475,867600,"2014-10-21","GGRM"
57225,58000,57225,57225,779500,"2014-10-22","GGRM"
56225,57225,56125,56225,1445500,"2014-10-23","GGRM"
56150,56750,55800,56150,818300,"2014-10-24","GGRM"
56300,56850,56300,56300,197400,"2014-10-27","GGRM"
56225,57000,56225,56225,377900,"2014-10-28","GGRM"
56925,57050,56500,56925,474700,"2014-10-29","GGRM"
56350,56975,56225,56350,486800,"2014-10-30","GGRM"
57750,57750,55850,57750,1061600,"2014-10-31","GGRM"
57950,58000,57550,57950,345400,"2014-11-03","GGRM"
60700,60700,57925,60700,1461400,"2014-11-04","GGRM"
61700,61700,60300,61700,650700,"2014-11-05","GGRM"
61300,62100,59975,61300,1061800,"2014-11-06","GGRM"
61300,62100,60400,61300,955400,"2014-11-07","GGRM"
60800,62500,60800,60800,1146100,"2014-11-10","GGRM"
60250,60400,58800,60250,635700,"2014-11-11","GGRM"
60275,60475,59525,60275,286400,"2014-11-12","GGRM"
60300,60600,60025,60300,272800,"2014-11-13","GGRM"
60025,60200,59800,60025,406100,"2014-11-14","GGRM"
60025,61000,59125,60200,604900,"2014-11-17","GGRM"
62425,62500,60000,62425,887800,"2014-11-18","GGRM"
63700,64250,62500,63700,1133900,"2014-11-19","GGRM"
62650,64200,62475,62650,836700,"2014-11-20","GGRM"
61500,62250,61400,61500,586100,"2014-11-21","GGRM"
60050,62500,60000,60050,793800,"2014-11-24","GGRM"
60000,60950,59900,60000,627900,"2014-11-25","GGRM"
60975,61000,60200,60975,252200,"2014-11-26","GGRM"
60600,61250,60550,60600,409700,"2014-11-27","GGRM"
61175,61200,60025,61175,490800,"2014-11-28","GGRM"
61400,61400,60700,60700,202000,"2014-12-01","GGRM"
61500,61525,60400,61125,443100,"2014-12-02","GGRM"
60625,61475,60500,60500,298400,"2014-12-03","GGRM"
60300,60625,59800,59950,562900,"2014-12-04","GGRM"
59975,59975,59550,59575,576700,"2014-12-05","GGRM"
59600,60075,59600,59875,391100,"2014-12-08","GGRM"
59750,59800,58500,59075,662800,"2014-12-09","GGRM"
59025,59750,59025,59700,298000,"2014-12-10","GGRM"
59675,60850,59250,59600,466600,"2014-12-11","GGRM"
59700,60025,59600,59700,498600,"2014-12-12","GGRM"
58900,60300,58900,59725,487600,"2014-12-15","GGRM"
59150,59700,57100,58500,820200,"2014-12-16","GGRM"
58300,59875,58300,59175,590800,"2014-12-17","GGRM"
59400,60900,59050,60700,639000,"2014-12-18","GGRM"
60925,60925,59300,59450,786600,"2014-12-19","GGRM"
59450,59925,59450,59475,318400,"2014-12-22","GGRM"
59475,59700,58025,59450,398700,"2014-12-23","GGRM"
59900,59900,59425,59600,150700,"2014-12-24","GGRM"
59900,60175,59350,59375,281500,"2014-12-29","GGRM"
59800,60700,59400,60700,484400,"2014-12-30","GGRM"
60700,62000,60650,61800,730000,"2015-01-02","GGRM"
61000,63800,60400,63700,881900,"2015-01-05","GGRM"
64000,64000,62200,62450,560900,"2015-01-06","GGRM"
62975,63700,62500,63525,383700,"2015-01-07","GGRM"
63700,63800,61300,61300,352100,"2015-01-08","GGRM"
62500,62500,60000,60000,1139400,"2015-01-09","GGRM"
60000,60400,59075,60100,976400,"2015-01-12","GGRM"
60700,60875,59825,60000,480300,"2015-01-13","GGRM"
60000,60750,59675,59775,497500,"2015-01-14","GGRM"
59925,60400,59700,59925,562500,"2015-01-15","GGRM"
60000,60000,59250,59925,544200,"2015-01-16","GGRM"
59700,60400,59675,59975,557700,"2015-01-19","GGRM"
59900,59900,55700,56000,2579000,"2015-01-20","GGRM"
56000,56000,51900,53025,2866500,"2015-01-21","GGRM"
54000,56575,54000,56175,3266300,"2015-01-22","GGRM"
57000,58500,56725,58450,2178400,"2015-01-23","GGRM"
58000,59600,55650,57100,2507900,"2015-01-26","GGRM"
57500,58500,56925,58500,791100,"2015-01-27","GGRM"
57100,57700,57050,57175,643700,"2015-01-28","GGRM"
57175,57550,56500,56700,837500,"2015-01-29","GGRM"
57500,57950,56525,57800,683700,"2015-01-30","GGRM"
57325,57325,56600,56975,875500,"2015-02-02","GGRM"
56825,56825,55700,55700,609900,"2015-02-03","GGRM"
56000,56400,55150,55450,734900,"2015-02-04","GGRM"
55500,56725,55400,56500,1094700,"2015-02-05","GGRM"
56400,58500,56400,58500,1219800,"2015-02-06","GGRM"
58500,58500,56700,57025,784900,"2015-02-09","GGRM"
56900,57275,55800,55875,815800,"2015-02-10","GGRM"
55925,56500,55200,55300,861700,"2015-02-11","GGRM"
55350,55550,54700,54950,845900,"2015-02-12","GGRM"
55550,55600,55075,55400,683200,"2015-02-13","GGRM"
55700,56600,55200,55225,936000,"2015-02-16","GGRM"
55000,55700,54950,54950,609100,"2015-02-17","GGRM"
55500,55800,55000,55175,705100,"2015-02-18","GGRM"
55600,55600,54850,55000,458400,"2015-02-20","GGRM"
55100,55525,54100,54425,951500,"2015-02-23","GGRM"
54200,54500,54125,54250,1059900,"2015-02-24","GGRM"
54250,54650,54050,54200,955000,"2015-02-25","GGRM"
54200,54500,53775,53800,1273800,"2015-02-26","GGRM"
54000,54200,53400,53425,838100,"2015-02-27","GGRM"
53100,55150,53100,55025,1258400,"2015-03-02","GGRM"
55200,55325,54500,55000,507900,"2015-03-03","GGRM"
55000,55000,54025,54025,717200,"2015-03-04","GGRM"
54275,55000,54250,54275,553900,"2015-03-05","GGRM"
54825,54850,54000,54300,803600,"2015-03-06","GGRM"
54200,54350,53775,53975,1456800,"2015-03-09","GGRM"
53800,54600,53200,54475,732700,"2015-03-10","GGRM"
53800,54100,53100,53900,2253700,"2015-03-11","GGRM"
53500,54200,53500,54075,621800,"2015-03-12","GGRM"
54200,54225,52800,52800,842300,"2015-03-13","GGRM"
52900,53100,52100,52200,643300,"2015-03-16","GGRM"
52800,52800,51950,52150,1056900,"2015-03-17","GGRM"
52000,52500,51525,51525,711300,"2015-03-18","GGRM"
52000,52575,52000,52475,476000,"2015-03-19","GGRM"
52300,52300,51750,51950,811200,"2015-03-20","GGRM"
52400,52400,51900,52225,270500,"2015-03-23","GGRM"
52225,52225,50600,50650,1111000,"2015-03-24","GGRM"
50500,50500,48950,49700,1355200,"2015-03-25","GGRM"
49000,49575,48050,48100,1274000,"2015-03-26","GGRM"
48100,49750,47525,49750,1893600,"2015-03-27","GGRM"
49750,50300,49500,49500,987700,"2015-03-30","GGRM"
50000,52000,50000,51000,2233000,"2015-03-31","GGRM"
51500,51500,50850,51000,915500,"2015-04-01","GGRM"
51475,52350,51375,52000,1433300,"2015-04-02","GGRM"
52250,52875,51500,51975,282300,"2015-04-06","GGRM"
52000,52225,51600,52000,712100,"2015-04-07","GGRM"
52300,53900,51500,53900,2235700,"2015-04-08","GGRM"
53850,54650,53100,54650,968200,"2015-04-09","GGRM"
54600,54600,53000,53500,606800,"2015-04-10","GGRM"
52100,53500,52100,52100,576500,"2015-04-13","GGRM"
51800,52000,50500,50575,1017400,"2015-04-14","GGRM"
50700,50700,49575,49875,1035500,"2015-04-15","GGRM"
49875,50825,49025,49225,1404200,"2015-04-16","GGRM"
49225,51200,49200,50500,1568700,"2015-04-17","GGRM"
50500,52200,50000,52200,1090500,"2015-04-20","GGRM"
52400,54050,52350,53975,1440100,"2015-04-21","GGRM"
52800,54000,52600,53100,1366500,"2015-04-22","GGRM"
53500,53900,52225,53100,546800,"2015-04-23","GGRM"
53800,54550,53350,54500,1927000,"2015-04-24","GGRM"
54500,54500,51250,52000,1551500,"2015-04-27","GGRM"
51750,53300,50800,53225,1019200,"2015-04-28","GGRM"
53375,53750,51275,52225,1850400,"2015-04-29","GGRM"
51850,53400,49300,50000,4001800,"2015-04-30","GGRM"
50450,50600,48900,49000,1595600,"2015-05-04","GGRM"
49000,50050,48000,48500,1147300,"2015-05-05","GGRM"
48500,48550,48000,48175,1672800,"2015-05-06","GGRM"
48050,48050,45800,45975,3010900,"2015-05-07","GGRM"
46500,47150,46000,46200,2188300,"2015-05-08","GGRM"
46900,46900,45650,45950,981900,"2015-05-11","GGRM"
46200,47300,46100,47150,1659400,"2015-05-12","GGRM"
47150,47675,46675,47125,1475300,"2015-05-13","GGRM"
47200,47300,46100,46500,1615800,"2015-05-15","GGRM"
46500,46500,44750,45050,2116300,"2015-05-18","GGRM"
45200,45875,44950,45850,1555600,"2015-05-19","GGRM"
46000,47500,46000,47450,2429000,"2015-05-20","GGRM"
47500,47800,46650,47250,2077300,"2015-05-21","GGRM"
47500,47700,47025,47075,1719400,"2015-05-22","GGRM"
46800,46825,46125,46300,753100,"2015-05-25","GGRM"
46100,47725,46100,46350,1883600,"2015-05-26","GGRM"
46350,46775,45800,45800,1289500,"2015-05-27","GGRM"
46025,46500,45900,46200,793400,"2015-05-28","GGRM"
46050,47100,46025,47100,1915000,"2015-05-29","GGRM"
47050,47250,46625,47000,752900,"2015-06-01","GGRM"
47500,47500,46000,46000,1401900,"2015-06-03","GGRM"
46025,46300,45000,45000,898300,"2015-06-04","GGRM"
45750,45750,45000,45200,716500,"2015-06-05","GGRM"
45400,45625,45000,45200,419500,"2015-06-08","GGRM"
45425,45425,42900,43025,1560500,"2015-06-09","GGRM"
42975,43550,42925,43250,1388900,"2015-06-10","GGRM"
43850,44000,42000,43175,572900,"2015-06-11","GGRM"
43500,44125,43050,44000,599600,"2015-06-12","GGRM"
43800,44500,43200,43500,665000,"2015-06-15","GGRM"
43650,45000,43550,44275,629400,"2015-06-16","GGRM"
44525,46125,44525,45625,769100,"2015-06-17","GGRM"
45625,46125,45525,46000,384800,"2015-06-18","GGRM"
46300,46500,45750,46200,533200,"2015-06-19","GGRM"
45650,46150,45500,46000,265200,"2015-06-22","GGRM"
45650,46000,45650,45950,319200,"2015-06-23","GGRM"
45200,45925,45200,45300,478000,"2015-06-24","GGRM"
44700,45275,44000,44000,739200,"2015-06-25","GGRM"
43700,44350,43700,44200,253600,"2015-06-26","GGRM"
44225,44750,43800,43800,522300,"2015-06-29","GGRM"
44250,46000,44025,45100,774200,"2015-06-30","GGRM"
45250,45675,44775,45025,457400,"2015-07-01","GGRM"
45100,47625,45100,46850,1588900,"2015-07-02","GGRM"
46900,47625,46900,47475,1127500,"2015-07-03","GGRM"
47000,47050,46425,47050,321100,"2015-07-06","GGRM"
46600,47100,46250,46650,595400,"2015-07-07","GGRM"
47100,47100,45750,45900,660200,"2015-07-08","GGRM"
46000,46300,45050,45625,1036000,"2015-07-09","GGRM"
45700,46200,45700,46000,367000,"2015-07-10","GGRM"
46000,47600,46000,47600,608900,"2015-07-13","GGRM"
47600,49275,47550,49000,1539500,"2015-07-14","GGRM"
48900,49700,48450,49550,777500,"2015-07-15","GGRM"
49250,52000,48550,52000,1314900,"2015-07-22","GGRM"
52000,54150,51500,53650,1954500,"2015-07-23","GGRM"
53650,53650,51000,51000,1318000,"2015-07-24","GGRM"
50300,51850,49800,50000,732000,"2015-07-27","GGRM"
48800,49000,47925,47975,1081300,"2015-07-28","GGRM"
48100,49350,47000,47000,1573600,"2015-07-29","GGRM"
47500,48150,47000,47000,579900,"2015-07-30","GGRM"
47000,50075,47000,49500,1198400,"2015-07-31","GGRM"
49000,49875,48475,49375,761300,"2015-08-03","GGRM"
49375,49425,48675,48850,309100,"2015-08-04","GGRM"
48850,49200,48500,48850,566700,"2015-08-05","GGRM"
48800,48875,47200,47375,814000,"2015-08-06","GGRM"
47000,47750,46925,47100,432700,"2015-08-07","GGRM"
47125,47500,46950,47100,396300,"2015-08-10","GGRM"
47500,47500,46150,46275,801000,"2015-08-11","GGRM"
46000,46675,45000,46675,557300,"2015-08-12","GGRM"
46500,48250,46500,46500,733300,"2015-08-13","GGRM"
47300,47300,46500,46500,364100,"2015-08-14","GGRM"
46500,47625,46000,46500,677000,"2015-08-18","GGRM"
47300,47650,46500,46600,566300,"2015-08-19","GGRM"
47250,47300,46225,46750,559600,"2015-08-20","GGRM"
46500,46500,45000,45000,479100,"2015-08-21","GGRM"
44025,44025,41000,41450,1685900,"2015-08-24","GGRM"
42000,43400,41425,41425,689000,"2015-08-25","GGRM"
41950,42575,41000,41950,637800,"2015-08-26","GGRM"
42500,44525,42500,44200,1219500,"2015-08-27","GGRM"
45000,46000,42000,42000,751100,"2015-08-28","GGRM"
42500,44500,42425,44500,835900,"2015-08-31","GGRM"
44500,44500,42675,43000,564400,"2015-09-01","GGRM"
42500,42825,42000,42800,930100,"2015-09-02","GGRM"
43200,43500,42600,43075,629500,"2015-09-03","GGRM"
42600,42725,42475,42600,353800,"2015-09-04","GGRM"
42500,42750,41875,41900,326700,"2015-09-07","GGRM"
41900,42025,41525,41875,442300,"2015-09-08","GGRM"
42100,42700,41500,41500,531800,"2015-09-09","GGRM"
41475,41925,41300,41750,671600,"2015-09-10","GGRM"
41750,42500,41750,41750,681200,"2015-09-11","GGRM"
41925,42400,41350,42025,265000,"2015-09-14","GGRM"
41550,41550,40550,41000,637700,"2015-09-15","GGRM"
41225,41500,40600,40650,407000,"2015-09-16","GGRM"
40900,42000,40900,41675,625800,"2015-09-17","GGRM"
42100,42825,41775,42825,849500,"2015-09-18","GGRM"
42500,43275,41950,43025,355200,"2015-09-21","GGRM"
43500,43500,42175,42250,263800,"2015-09-22","GGRM"
42175,42175,41050,41750,413500,"2015-09-23","GGRM"
42200,42250,41100,41775,265000,"2015-09-25","GGRM"
43000,43000,40500,40500,274500,"2015-09-28","GGRM"
40200,42750,39500,42750,627500,"2015-09-29","GGRM"
42600,42800,41800,42000,589200,"2015-09-30","GGRM"
42075,43650,41950,43300,1032100,"2015-10-01","GGRM"
43000,44800,42850,44450,1451300,"2015-10-02","GGRM"
45000,47800,44950,46600,1585200,"2015-10-05","GGRM"
46600,46950,44250,44850,1200200,"2015-10-06","GGRM"
45500,45500,42400,42500,2147800,"2015-10-07","GGRM"
42750,43700,42600,42925,1771400,"2015-10-08","GGRM"
43025,43875,43000,43425,1523400,"2015-10-09","GGRM"
43425,44325,43425,44325,1002200,"2015-10-12","GGRM"
44575,44575,42525,43000,1236600,"2015-10-13","GGRM"
42500,43200,42500,42975,1061500,"2015-10-15","GGRM"
43175,43350,42625,42800,708900,"2015-10-16","GGRM"
42800,43600,42700,43450,1249500,"2015-10-19","GGRM"
43450,44300,43200,43700,1280000,"2015-10-20","GGRM"
44000,46100,44000,45475,2622800,"2015-10-21","GGRM"
45550,45600,43775,44000,1244600,"2015-10-22","GGRM"
45300,46250,44975,46200,1620600,"2015-10-23","GGRM"
46500,46850,45700,46350,1735800,"2015-10-26","GGRM"
46350,46350,45200,45900,1480600,"2015-10-27","GGRM"
46200,46200,44975,45000,1081500,"2015-10-28","GGRM"
44300,44750,42850,42900,1990100,"2015-10-29","GGRM"
43000,43900,42300,42950,3202100,"2015-10-30","GGRM"
42925,43875,42925,43475,1924800,"2015-11-02","GGRM"
43950,45200,43725,44850,1902900,"2015-11-03","GGRM"
45500,48400,45300,48250,3401200,"2015-11-04","GGRM"
48200,48300,47525,47975,1021900,"2015-11-05","GGRM"
48000,48450,47000,48100,841500,"2015-11-06","GGRM"
48225,48225,46800,47475,1142700,"2015-11-09","GGRM"
47225,47500,46400,46400,1023600,"2015-11-10","GGRM"
46500,48400,46250,47000,1507500,"2015-11-11","GGRM"
47700,49250,47575,49000,1511000,"2015-11-12","GGRM"
48500,49400,47500,47500,670200,"2015-11-13","GGRM"
47500,48925,46700,48750,746300,"2015-11-16","GGRM"
49100,51500,49000,51175,1742400,"2015-11-17","GGRM"
51200,52650,49525,49525,2014400,"2015-11-18","GGRM"
50000,50475,49325,49325,605100,"2015-11-19","GGRM"
50425,51300,49950,51250,1104000,"2015-11-20","GGRM"
50500,51000,49500,49500,475000,"2015-11-23","GGRM"
49250,50425,48975,49400,414100,"2015-11-24","GGRM"
50200,50925,49775,50400,1247300,"2015-11-25","GGRM"
50900,51600,50475,51600,973400,"2015-11-26","GGRM"
51200,51600,49800,50000,610500,"2015-11-27","GGRM"
50000,50375,48900,48900,2267500,"2015-11-30","GGRM"
50000,51000,49500,51000,1527900,"2015-12-01","GGRM"
50800,51475,50175,50800,1318800,"2015-12-02","GGRM"
50700,52300,50500,51575,1405300,"2015-12-03","GGRM"
51000,51725,50575,51300,930700,"2015-12-04","GGRM"
51500,52250,50700,50700,524200,"2015-12-07","GGRM"
50900,52275,50725,51200,1085100,"2015-12-08","GGRM"
51200,51200,51200,51200,0,"2015-12-09","GGRM"
52000,52150,51450,52000,915200,"2015-12-10","GGRM"
51300,51925,50200,50800,685200,"2015-12-11","GGRM"
49850,50000,48275,48500,1311300,"2015-12-14","GGRM"
49000,49350,48450,49250,862400,"2015-12-15","GGRM"
50000,50900,49450,50900,1329300,"2015-12-16","GGRM"
52000,52500,50775,51500,989900,"2015-12-17","GGRM"
51500,51950,51025,51800,804400,"2015-12-18","GGRM"
51050,52125,51050,51800,691700,"2015-12-21","GGRM"
52250,53800,52250,53725,1108900,"2015-12-22","GGRM"
53800,54150,53600,54150,641800,"2015-12-23","GGRM"
53800,54900,53500,53900,544800,"2015-12-28","GGRM"
53900,55000,53900,54575,402200,"2015-12-29","GGRM"
54600,55000,53800,55000,828800,"2015-12-30","GGRM"
54600,54600,52700,53725,504400,"2016-01-04","GGRM"
53000,54100,52550,53400,1735200,"2016-01-05","GGRM"
53400,54775,52650,54750,1459800,"2016-01-06","GGRM"
54800,54800,53450,54025,1086300,"2016-01-07","GGRM"
53025,55475,53025,55100,1565500,"2016-01-08","GGRM"
54850,54975,54450,54500,685700,"2016-01-11","GGRM"
55000,56300,54500,56000,2144800,"2016-01-12","GGRM"
56300,56375,55750,55900,746300,"2016-01-13","GGRM"
55200,55900,54050,55800,1188000,"2016-01-14","GGRM"
55800,57000,55800,56300,1237700,"2016-01-15","GGRM"
55000,55800,54600,55500,840400,"2016-01-18","GGRM"
55800,55800,54800,55000,898400,"2016-01-19","GGRM"
55000,55600,54950,55500,912500,"2016-01-20","GGRM"
55750,55750,55050,55400,1217500,"2016-01-21","GGRM"
55000,55375,54925,55250,556600,"2016-01-22","GGRM"
55750,55800,54500,54975,1063700,"2016-01-25","GGRM"
54975,55950,54625,55875,674800,"2016-01-26","GGRM"
55875,58800,55425,58800,2091200,"2016-01-27","GGRM"
58800,59000,57000,58000,1531400,"2016-01-28","GGRM"
58200,59000,57000,58350,1434100,"2016-01-29","GGRM"
58350,58350,56300,58025,1485000,"2016-02-01","GGRM"
58025,58075,57725,57900,1331600,"2016-02-02","GGRM"
57900,58250,57300,58250,866600,"2016-02-03","GGRM"
57500,60200,57500,59900,2007300,"2016-02-04","GGRM"
60000,61000,59975,60200,1158200,"2016-02-05","GGRM"
60000,60600,58900,60600,549700,"2016-02-09","GGRM"
59925,61650,59925,61500,1315700,"2016-02-10","GGRM"
61050,61425,60150,61000,1227700,"2016-02-11","GGRM"
60600,61050,60175,60700,1062300,"2016-02-12","GGRM"
61500,61500,61050,61500,960900,"2016-02-15","GGRM"
61250,61750,60950,61500,747300,"2016-02-16","GGRM"
61500,63500,61500,63475,1456400,"2016-02-17","GGRM"
63475,64500,62700,63500,1634600,"2016-02-18","GGRM"
62500,64800,62300,64125,1278000,"2016-02-19","GGRM"
64375,65500,64075,65400,861900,"2016-02-22","GGRM"
65400,67225,65400,66100,1330000,"2016-02-23","GGRM"
66300,66975,64625,65500,697200,"2016-02-24","GGRM"
65500,65500,61800,61800,1908100,"2016-02-25","GGRM"
62500,63475,62250,63000,1148100,"2016-02-26","GGRM"
62850,64500,62600,63700,1599500,"2016-02-29","GGRM"
63375,63675,62800,63175,1002300,"2016-03-01","GGRM"
63700,65625,63000,64550,1892100,"2016-03-02","GGRM"
64550,66200,64550,66000,999300,"2016-03-03","GGRM"
66400,66400,65425,66200,557600,"2016-03-04","GGRM"
66500,67375,64350,65025,683100,"2016-03-07","GGRM"
64800,64950,62625,63150,1443400,"2016-03-08","GGRM"
63150,65575,61500,65575,1150500,"2016-03-10","GGRM"
65575,65575,65575,65575,0,"2016-03-11","GGRM"
65575,65575,65575,65575,0,"2016-03-14","GGRM"
65900,66000,65000,65600,455400,"2016-03-15","GGRM"
64500,64725,62925,63000,1684800,"2016-03-16","GGRM"
63500,64375,61950,62500,1653800,"2016-03-17","GGRM"
62500,63400,59875,61000,2856200,"2016-03-18","GGRM"
61000,61800,59900,60800,1312500,"2016-03-21","GGRM"
60000,61650,59025,59300,1975500,"2016-03-22","GGRM"
59500,61150,58750,61150,1461100,"2016-03-23","GGRM"
60900,61450,60550,60625,1050900,"2016-03-24","GGRM"
60500,60750,59150,59300,769900,"2016-03-28","GGRM"
59000,61225,59000,61000,1253600,"2016-03-29","GGRM"
61425,62950,60650,62800,1625600,"2016-03-30","GGRM"
64200,66500,64000,65300,3581900,"2016-03-31","GGRM"
65500,65625,64425,65200,1943900,"2016-04-01","GGRM"
65200,67775,65000,65900,1767400,"2016-04-04","GGRM"
66525,67400,66350,66575,1502100,"2016-04-05","GGRM"
67900,68300,66850,67000,1100700,"2016-04-06","GGRM"
67750,68600,66475,67150,1473500,"2016-04-07","GGRM"
66800,67350,65225,66000,1307800,"2016-04-08","GGRM"
66000,66000,66000,66000,0,"2016-04-11","GGRM"
66025,67500,66000,67500,1296800,"2016-04-12","GGRM"
67500,67500,67500,67500,0,"2016-04-13","GGRM"
67500,67500,67500,67500,0,"2016-04-14","GGRM"
67500,67500,67500,67500,0,"2016-04-15","GGRM"
67500,67500,67500,67500,0,"2016-04-18","GGRM"
67500,67500,67500,67500,0,"2016-04-19","GGRM"
66925,66500,65200,65850,1217400,"2016-04-20","GGRM"
65850,66025,65400,65500,759800,"2016-04-21","GGRM"
65500,68000,65875,67000,4,"2016-04-22","GGRM"
66500,68050,66300,68000,1070100,"2016-04-25","GGRM"
68000,69200,67625,69200,956200,"2016-04-26","GGRM"
69200,70225,69200,70200,1541700,"2016-04-27","GGRM"
70500,72000,70500,71550,1354000,"2016-04-28","GGRM"
70000,72300,69200,69250,1590000,"2016-04-29","GGRM"
69300,71600,68275,71600,634800,"2016-05-02","GGRM"
70400,70700,67650,68100,1380200,"2016-05-03","GGRM"
68500,68700,67325,67900,1336400,"2016-05-04","GGRM"
67500,68425,67300,67775,1375200,"2016-05-09","GGRM"
68000,71750,67800,71050,1671400,"2016-05-10","GGRM"
70900,71750,70725,70900,544600,"2016-05-11","GGRM"
72000,73800,71875,73800,1410700,"2016-05-12","GGRM"
74050,74050,70800,71225,664000,"2016-05-13","GGRM"
70800,71200,70300,71200,566900,"2016-05-16","GGRM"
72000,73400,71800,73000,496100,"2016-05-17","GGRM"
73100,73600,71150,72000,1094400,"2016-05-18","GGRM"
71750,72000,70425,71000,367100,"2016-05-19","GGRM"
70300,74100,70000,72525,470700,"2016-05-20","GGRM"
72050,74400,71950,73925,409600,"2016-05-23","GGRM"
72300,73900,71150,71150,375400,"2016-05-24","GGRM"
71500,72200,70100,71000,1199100,"2016-05-25","GGRM"
71000,71000,69575,70000,834600,"2016-05-26","GGRM"
70625,71475,70500,71325,848300,"2016-05-27","GGRM"
71325,71500,69975,70000,689700,"2016-05-30","GGRM"
70000,70350,68475,69200,2449800,"2016-05-31","GGRM"
68300,70450,68300,69000,579200,"2016-06-01","GGRM"
69975,70300,68900,69025,781400,"2016-06-02","GGRM"
69200,70150,69200,69575,750500,"2016-06-03","GGRM"
69825,70400,69625,70000,551800,"2016-06-06","GGRM"
70400,70400,70000,70350,922500,"2016-06-07","GGRM"
70500,70600,68800,69550,914100,"2016-06-08","GGRM"
69000,69300,68075,68125,609300,"2016-06-09","GGRM"
68125,68575,67375,67575,1439600,"2016-06-10","GGRM"
67700,68600,67350,67900,686900,"2016-06-13","GGRM"
68000,69225,68000,68025,1142300,"2016-06-14","GGRM"
67800,67800,64025,64350,3524900,"2016-06-15","GGRM"
64350,64350,63075,63350,1534700,"2016-06-16","GGRM"
63500,65225,62150,63350,2605800,"2016-06-17","GGRM"
63950,64325,63375,63400,859800,"2016-06-20","GGRM"
63500,67250,63500,66250,2644500,"2016-06-21","GGRM"
66500,67500,65850,66375,1220200,"2016-06-22","GGRM"
66900,66900,64950,65450,1283400,"2016-06-23","GGRM"
65950,66025,63550,66000,1076000,"2016-06-24","GGRM"
66000,66000,65300,65775,792000,"2016-06-27","GGRM"
66000,68725,66000,68725,4942400,"2016-06-28","GGRM"
67000,67925,66650,67925,1937300,"2016-06-29","GGRM"
68050,69175,67700,69000,1877100,"2016-06-30","GGRM"
69400,69400,68175,68250,1276200,"2016-07-01","GGRM"
69500,73000,69150,72000,3132100,"2016-07-11","GGRM"
72250,75000,70100,70225,2955000,"2016-07-12","GGRM"
72250,72475,70500,72250,2178700,"2016-07-13","GGRM"
72500,73500,70450,72125,1096200,"2016-07-14","GGRM"
72750,73250,69575,70400,1935900,"2016-07-15","GGRM"
70400,71225,69600,71225,842400,"2016-07-18","GGRM"
71500,72000,70050,71900,1663400,"2016-07-19","GGRM"
72000,75150,71700,75025,2998100,"2016-07-20","GGRM"
76300,77950,76300,77100,1222000,"2016-07-21","GGRM"
77100,77850,75500,77500,662900,"2016-07-22","GGRM"
77700,77900,75000,75000,914900,"2016-07-25","GGRM"
74975,75000,71000,71000,3824900,"2016-07-26","GGRM"
71000,71750,69200,69200,2918500,"2016-07-27","GGRM"
69500,70300,67850,68800,3810600,"2016-07-28","GGRM"
69000,69800,67525,67525,3635400,"2016-07-29","GGRM"
68000,68500,67525,68125,3534400,"2016-08-01","GGRM"
68125,69650,68125,69275,2050600,"2016-08-02","GGRM"
69250,69550,68325,68850,2308200,"2016-08-03","GGRM"
68850,68900,68325,68850,953400,"2016-08-04","GGRM"
69000,69600,67500,67800,2326300,"2016-08-05","GGRM"
68025,68475,66650,66775,2071700,"2016-08-08","GGRM"
66825,67000,65100,65500,2604400,"2016-08-09","GGRM"
65600,66500,65500,66225,1524600,"2016-08-10","GGRM"
66475,66925,65800,66000,1149000,"2016-08-11","GGRM"
66900,66900,65850,65900,1031100,"2016-08-12","GGRM"
65950,66125,64400,64925,1075500,"2016-08-15","GGRM"
65175,65750,64650,64800,1090800,"2016-08-16","GGRM"
65500,68675,65350,67500,4505000,"2016-08-18","GGRM"
67800,68775,67300,68025,2138900,"2016-08-19","GGRM"
68000,68100,66600,67150,1474300,"2016-08-22","GGRM"
66750,67000,65700,67000,1674200,"2016-08-23","GGRM"
66500,67400,66100,66300,892300,"2016-08-24","GGRM"
66300,66850,65100,66825,1754500,"2016-08-25","GGRM"
66500,66625,65500,65800,951600,"2016-08-26","GGRM"
65800,66000,64850,64900,861100,"2016-08-29","GGRM"
65600,65600,63500,63875,1323100,"2016-08-30","GGRM"
64500,64650,64025,64400,1252600,"2016-08-31","GGRM"
64025,64025,62275,62500,1547300,"2016-09-01","GGRM"
62575,63375,62500,63300,752500,"2016-09-02","GGRM"
63550,64475,63550,64000,599500,"2016-09-05","GGRM"
64225,64650,64025,64450,778300,"2016-09-06","GGRM"
64450,64600,63275,63275,1153900,"2016-09-07","GGRM"
63275,63275,62000,62450,1051400,"2016-09-08","GGRM"
62400,62400,61125,61125,1048700,"2016-09-09","GGRM"
61125,61125,60000,60000,1152900,"2016-09-13","GGRM"
59825,61475,59225,61000,983300,"2016-09-14","GGRM"
61000,62750,60600,62500,999900,"2016-09-15","GGRM"
62525,63000,61625,62500,879300,"2016-09-16","GGRM"
62900,65050,62700,65025,1602700,"2016-09-19","GGRM"
65025,65050,63950,63950,829900,"2016-09-20","GGRM"
63950,64750,63050,64375,495400,"2016-09-21","GGRM"
64900,65275,64500,65125,1304700,"2016-09-22","GGRM"
65125,65150,64525,65125,829000,"2016-09-23","GGRM"
65200,65200,63625,64000,533800,"2016-09-26","GGRM"
64375,64375,63425,64075,821500,"2016-09-27","GGRM"
64000,64075,63300,63600,842400,"2016-09-28","GGRM"
64550,64925,62025,62500,1079300,"2016-09-29","GGRM"
62175,64125,62000,62000,1797400,"2016-09-30","GGRM"
62500,64900,62500,64900,1023800,"2016-10-03","GGRM"
65000,67000,64225,66975,2115800,"2016-10-04","GGRM"
66300,67000,65800,66975,1417400,"2016-10-05","GGRM"
67000,67725,66500,66850,1347300,"2016-10-06","GGRM"
67000,67000,64800,65900,895200,"2016-10-07","GGRM"
65900,65900,65000,65025,302100,"2016-10-10","GGRM"
65100,65475,64000,64500,1029300,"2016-10-11","GGRM"
64000,64350,63300,64250,1087900,"2016-10-12","GGRM"
64200,65050,64200,64925,1118400,"2016-10-13","GGRM"
65000,65525,64800,64800,876200,"2016-10-14","GGRM"
64850,65550,64100,65100,904100,"2016-10-17","GGRM"
65700,66375,65300,66175,722900,"2016-10-18","GGRM"
66025,66425,65725,66275,1133300,"2016-10-19","GGRM"
65825,65925,65150,65150,743700,"2016-10-20","GGRM"
65000,66700,64800,65475,2792300,"2016-10-21","GGRM"
65475,66400,65300,65875,658200,"2016-10-24","GGRM"
66350,66350,65150,65225,473900,"2016-10-25","GGRM"
65325,65500,64875,65250,550400,"2016-10-26","GGRM"
65500,66500,65325,66400,483600,"2016-10-27","GGRM"
65650,66250,65650,66000,363500,"2016-10-28","GGRM"
66500,67975,66000,67900,1465000,"2016-10-31","GGRM"
68050,68400,67500,68000,1120100,"2016-11-01","GGRM"
67950,68250,67100,68250,674600,"2016-11-02","GGRM"
67250,67425,65000,65000,1057300,"2016-11-03","GGRM"
64750,67050,63500,67050,1700300,"2016-11-04","GGRM"
66000,66950,65050,66475,815500,"2016-11-07","GGRM"
66725,68000,65800,67950,1230900,"2016-11-08","GGRM"
67950,68000,65950,67200,592800,"2016-11-09","GGRM"
67350,68150,67200,67950,1028800,"2016-11-10","GGRM"
66000,66600,64150,64150,1347400,"2016-11-11","GGRM"
63800,63825,61425,61600,2474500,"2016-11-14","GGRM"
61450,62000,60725,61125,1483200,"2016-11-15","GGRM"
61150,63025,61150,62500,931800,"2016-11-16","GGRM"
62975,62975,62050,62975,470500,"2016-11-17","GGRM"
62500,63100,62300,63100,608900,"2016-11-18","GGRM"
62800,63800,62525,63000,868000,"2016-11-21","GGRM"
62500,64525,62500,64500,697100,"2016-11-22","GGRM"
63750,64825,63700,64500,1303700,"2016-11-23","GGRM"
63800,64075,62500,62500,797300,"2016-11-24","GGRM"
64375,64375,61800,62425,604800,"2016-11-25","GGRM"
62600,62875,62600,62775,295400,"2016-11-28","GGRM"
62775,63150,62775,63050,1267500,"2016-11-29","GGRM"
63450,65000,63000,65000,1985700,"2016-11-30","GGRM"
65000,65100,64300,65000,844800,"2016-12-01","GGRM"
65200,66425,64725,66325,666400,"2016-12-02","GGRM"
65500,67750,65500,67575,750400,"2016-12-05","GGRM"
67575,67700,67150,67450,586300,"2016-12-06","GGRM"
67000,67000,65050,65450,1154400,"2016-12-07","GGRM"
65500,67500,65500,67500,1043800,"2016-12-08","GGRM"
66000,67525,66000,66950,247800,"2016-12-09","GGRM"
66200,67300,66200,66850,521800,"2016-12-13","GGRM"
66850,67375,66500,67025,343700,"2016-12-14","GGRM"
66700,67125,66000,66300,601300,"2016-12-15","GGRM"
66300,66325,65100,65550,826800,"2016-12-16","GGRM"
65200,65200,63800,63900,781400,"2016-12-19","GGRM"
63550,63900,62950,62975,584400,"2016-12-20","GGRM"
62000,62900,61900,62000,1050200,"2016-12-21","GGRM"
62025,62125,60800,60850,653200,"2016-12-22","GGRM"
60025,61325,60025,60300,592400,"2016-12-23","GGRM"
60700,63100,60700,62900,622500,"2016-12-27","GGRM"
62900,64150,62900,63850,645300,"2016-12-28","GGRM"
63200,64125,62900,64000,673400,"2016-12-29","GGRM"
63350,64400,63350,63900,465300,"2016-12-30","GGRM"
63900,63900,63900,63900,0,"2017-01-02","GGRM"
63650,64350,63100,63300,340700,"2017-01-03","GGRM"
63400,64450,62300,63200,578800,"2017-01-04","GGRM"
63200,65600,63200,65600,1023100,"2017-01-05","GGRM"
65450,65450,63900,64425,339100,"2017-01-06","GGRM"
64775,64850,63125,63600,397300,"2017-01-09","GGRM"
63700,63700,63000,63000,620000,"2017-01-10","GGRM"
63200,63200,63025,63150,334500,"2017-01-11","GGRM"
63700,63975,63250,63250,370300,"2017-01-12","GGRM"
63775,63925,63025,63050,531400,"2017-01-13","GGRM"
62800,64075,62800,63200,445000,"2017-01-16","GGRM"
63250,63450,62500,62500,269000,"2017-01-17","GGRM"
62600,63900,62600,63000,296400,"2017-01-18","GGRM"
63700,63725,63250,63400,356700,"2017-01-19","GGRM"
63400,63475,62500,62500,326000,"2017-01-20","GGRM"
63000,63500,62975,63475,288700,"2017-01-23","GGRM"
63475,63800,63375,63750,406300,"2017-01-24","GGRM"
63750,63750,63000,63000,309300,"2017-01-25","GGRM"
63900,63900,63225,63400,290000,"2017-01-26","GGRM"
63750,63750,62700,62800,373400,"2017-01-27","GGRM"
62800,63400,62700,62800,204400,"2017-01-30","GGRM"
61750,63300,61750,61750,649000,"2017-01-31","GGRM"
62300,62800,62000,62700,608200,"2017-02-01","GGRM"
62725,62725,61800,62000,542300,"2017-02-02","GGRM"
62000,62000,61550,61800,582500,"2017-02-03","GGRM"
62000,62000,61800,61850,504900,"2017-02-06","GGRM"
62475,62625,61875,62500,750300,"2017-02-07","GGRM"
62800,62800,62500,62600,637200,"2017-02-08","GGRM"
62850,62850,61875,62400,757900,"2017-02-09","GGRM"
62000,62500,61800,62000,757200,"2017-02-10","GGRM"
62000,62475,61425,62000,731700,"2017-02-13","GGRM"
62000,62000,61500,61500,397800,"2017-02-14","GGRM"
61500,61500,61500,61500,0,"2017-02-15","GGRM"
61675,62075,60775,61000,856800,"2017-02-16","GGRM"
61000,61100,60350,60800,529500,"2017-02-17","GGRM"
60500,61200,60425,60500,239500,"2017-02-20","GGRM"
60500,60525,60050,60150,941900,"2017-02-21","GGRM"
60150,62375,60075,62200,1557600,"2017-02-22","GGRM"
62225,63300,62225,63125,1195000,"2017-02-23","GGRM"
63250,65050,62600,65000,2201000,"2017-02-24","GGRM"
65250,66000,64700,65750,1286400,"2017-02-27","GGRM"
65750,66000,64075,65850,838300,"2017-02-28","GGRM"
66000,66000,64300,64625,887700,"2017-03-01","GGRM"
64700,66000,64700,65850,853400,"2017-03-02","GGRM"
64600,65075,64475,64475,747500,"2017-03-03","GGRM"
64400,64425,63250,63400,768100,"2017-03-06","GGRM"
64200,64200,62500,62850,756400,"2017-03-07","GGRM"
62500,63475,62150,62825,716600,"2017-03-08","GGRM"
63625,63625,62400,63625,284500,"2017-03-09","GGRM"
63875,63950,62850,63500,333000,"2017-03-10","GGRM"
63425,63500,62475,63000,348300,"2017-03-13","GGRM"
63000,64500,62925,64475,594800,"2017-03-14","GGRM"
64300,64825,63725,64450,640200,"2017-03-15","GGRM"
64900,65400,64700,65050,812300,"2017-03-16","GGRM"
65700,65950,64925,65250,1453100,"2017-03-17","GGRM"
65650,65650,65225,65450,255600,"2017-03-20","GGRM"
65300,66000,65200,65800,1132200,"2017-03-21","GGRM"
65650,65650,65200,65425,997600,"2017-03-22","GGRM"
65800,65950,65400,65450,475100,"2017-03-23","GGRM"
65025,65600,64850,64925,399300,"2017-03-24","GGRM"
64500,65225,64400,64500,589800,"2017-03-27","GGRM"
64500,65500,64500,65500,400500,"2017-03-29","GGRM"
66700,66700,65075,66700,882700,"2017-03-30","GGRM"
66900,66900,65500,65525,587600,"2017-03-31","GGRM"
65025,67300,65025,66700,709800,"2017-04-03","GGRM"
67200,67725,66875,67700,820300,"2017-04-04","GGRM"
67700,67700,67700,67700,0,"2017-04-05","GGRM"
67625,68575,67625,68000,1286800,"2017-04-06","GGRM"
68250,68250,67850,68200,560300,"2017-04-07","GGRM"
67850,67950,66750,67000,606100,"2017-04-10","GGRM"
66275,66750,65450,65450,672500,"2017-04-11","GGRM"
65450,65500,64500,64950,862600,"2017-04-12","GGRM"
65200,65225,64525,64675,382800,"2017-04-13","GGRM"
65000,65000,64400,64600,528500,"2017-04-17","GGRM"
64800,65100,64800,64900,876600,"2017-04-18","GGRM"
64900,64900,64900,64900,0,"2017-04-19","GGRM"
64600,64625,63500,63575,1033700,"2017-04-20","GGRM"
63750,64450,63500,64200,634100,"2017-04-21","GGRM"
64200,64500,63650,64500,844100,"2017-04-25","GGRM"
65000,65950,64050,65950,1197900,"2017-04-26","GGRM"
65800,67000,65025,66400,821500,"2017-04-27","GGRM"
66300,67525,65950,66400,828100,"2017-04-28","GGRM"
66400,67250,66325,67150,896300,"2017-05-02","GGRM"
67400,68125,67400,67800,938700,"2017-05-03","GGRM"
67850,68000,67000,68000,540400,"2017-05-04","GGRM"
67825,71475,67700,71400,1679700,"2017-05-05","GGRM"
71300,71400,69950,70000,936500,"2017-05-08","GGRM"
70000,72000,70000,71200,881600,"2017-05-09","GGRM"
70425,71975,69500,70975,856600,"2017-05-10","GGRM"
70975,74000,70925,73900,1541600,"2017-05-12","GGRM"
73875,74000,72850,73600,677900,"2017-05-15","GGRM"
73700,73700,70500,70500,643300,"2017-05-16","GGRM"
70450,71350,69975,70100,675800,"2017-05-17","GGRM"
69200,72550,69200,72025,804700,"2017-05-18","GGRM"
73000,77975,72875,76500,1380100,"2017-05-19","GGRM"
76000,78475,72800,74250,1664700,"2017-05-22","GGRM"
74250,74275,72025,73100,1155000,"2017-05-23","GGRM"
72775,75025,72100,73600,674800,"2017-05-24","GGRM"
75200,75275,73600,74275,639600,"2017-05-26","GGRM"
74000,74525,73275,73400,297000,"2017-05-29","GGRM"
73425,75050,73425,73500,796600,"2017-05-30","GGRM"
73750,75000,73400,73950,2191900,"2017-05-31","GGRM"
73950,73950,73950,73950,0,"2017-06-01","GGRM"
73800,75450,73200,74500,514100,"2017-06-02","GGRM"
74500,75175,74025,74300,375900,"2017-06-05","GGRM"
75000,75000,73400,74400,904800,"2017-06-06","GGRM"
74000,75500,74000,75500,664200,"2017-06-07","GGRM"
74525,75375,74525,74950,5e+05,"2017-06-08","GGRM"
74800,75875,74450,75500,735800,"2017-06-09","GGRM"
75000,78050,74900,77750,838500,"2017-06-12","GGRM"
77750,78500,77275,77675,515500,"2017-06-13","GGRM"
77600,79000,77600,79000,967000,"2017-06-14","GGRM"
78800,80325,77825,80000,1075900,"2017-06-15","GGRM"
79000,79750,79000,79000,1400300,"2017-06-16","GGRM"
79025,80075,79025,79900,1217600,"2017-06-19","GGRM"
79650,79850,79025,79400,1047500,"2017-06-20","GGRM"
79350,79400,77775,78400,870800,"2017-06-21","GGRM"
79450,79450,77600,78300,751300,"2017-06-22","GGRM"
78300,78300,78300,78300,0,"2017-06-23","GGRM"
78300,78300,78300,78300,0,"2017-06-26","GGRM"
78300,78300,78300,78300,0,"2017-06-27","GGRM"
78300,78300,78300,78300,0,"2017-06-28","GGRM"
78300,78300,78300,78300,0,"2017-06-29","GGRM"
78300,78300,78300,78300,0,"2017-06-30","GGRM"
78900,81300,78750,81300,1561900,"2017-07-03","GGRM"
79500,79725,78325,78500,764200,"2017-07-04","GGRM"
78500,78600,75000,75800,790800,"2017-07-05","GGRM"
76000,78000,75925,77875,713800,"2017-07-06","GGRM"
78000,78000,75850,76350,999200,"2017-07-07","GGRM"
76300,76725,75850,76500,286000,"2017-07-10","GGRM"
76500,76525,75575,75825,490900,"2017-07-11","GGRM"
76500,79300,76000,78200,718900,"2017-07-12","GGRM"
78000,79300,78000,78900,351800,"2017-07-13","GGRM"
78200,78375,76050,76150,715500,"2017-07-14","GGRM"
76475,76475,75575,75800,940000,"2017-07-17","GGRM"
75825,76750,75825,76750,321300,"2017-07-18","GGRM"
76500,76525,75850,76150,616500,"2017-07-19","GGRM"
75700,76400,75700,76250,467000,"2017-07-20","GGRM"
76450,76500,75650,75700,401400,"2017-07-21","GGRM"
75700,77200,75675,76950,857900,"2017-07-24","GGRM"
76500,76750,75650,76625,670300,"2017-07-25","GGRM"
76850,77000,76075,76100,699800,"2017-07-26","GGRM"
76650,78925,76500,78000,756400,"2017-07-27","GGRM"
78300,80050,77850,79800,976100,"2017-07-28","GGRM"
79800,79800,75650,76100,1838800,"2017-07-31","GGRM"
76700,76700,72200,72275,1639900,"2017-08-01","GGRM"
70400,72500,70200,70400,2465400,"2017-08-02","GGRM"
70400,71400,70400,71100,1244300,"2017-08-03","GGRM"
71100,71900,69675,71650,1260300,"2017-08-04","GGRM"
72200,72375,69100,69500,2050800,"2017-08-07","GGRM"
69650,69725,68325,68800,1713400,"2017-08-08","GGRM"
68600,68600,65975,66300,3621900,"2017-08-09","GGRM"
66575,67450,65500,66900,2255700,"2017-08-10","GGRM"
66700,66700,65700,65900,1172700,"2017-08-11","GGRM"
66700,67225,66225,66800,1310000,"2017-08-14","GGRM"
66800,67600,66550,67325,1154800,"2017-08-15","GGRM"
67325,71000,67325,70950,2158100,"2017-08-16","GGRM"
70950,70950,70950,70950,0,"2017-08-17","GGRM"
71500,74975,69700,74000,3388300,"2017-08-18","GGRM"
73975,73975,71275,72300,923100,"2017-08-21","GGRM"
72500,72600,70500,70500,937300,"2017-08-22","GGRM"
71000,71725,70525,71100,878400,"2017-08-23","GGRM"
71500,71500,71000,71300,681000,"2017-08-24","GGRM"
70500,72100,70400,71975,880400,"2017-08-25","GGRM"
71775,71975,71400,71650,251500,"2017-08-28","GGRM"
71550,71750,71200,71500,578200,"2017-08-29","GGRM"
71300,71300,68500,68850,1741700,"2017-08-30","GGRM"
68900,69200,67875,69200,829400,"2017-08-31","GGRM"
69200,69200,69200,69200,0,"2017-09-01","GGRM"
69200,69200,67025,67025,868400,"2017-09-04","GGRM"
67100,67400,65750,66100,1414000,"2017-09-05","GGRM"
66100,67275,65500,66700,1126700,"2017-09-06","GGRM"
67000,67500,66900,67125,781000,"2017-09-07","GGRM"
67100,67125,65775,66250,1897600,"2017-09-08","GGRM"
66300,66400,65800,66125,924300,"2017-09-11","GGRM"
66175,66200,65550,65575,903400,"2017-09-12","GGRM"
65600,66200,65575,65575,903600,"2017-09-13","GGRM"
65600,69400,65600,69250,2048200,"2017-09-14","GGRM"
69225,69550,67525,68000,1776800,"2017-09-15","GGRM"
68000,68400,66875,67775,542100,"2017-09-18","GGRM"
67000,67750,66850,67125,652800,"2017-09-19","GGRM"
67375,68950,67300,68950,448100,"2017-09-20","GGRM"
68950,68950,68950,68950,0,"2017-09-21","GGRM"
68000,68550,67500,68000,913100,"2017-09-22","GGRM"
68000,68000,66525,67150,449700,"2017-09-25","GGRM"
67050,67050,65600,65675,878200,"2017-09-26","GGRM"
65600,66100,65500,65575,980300,"2017-09-27","GGRM"
65575,66200,65575,65575,635600,"2017-09-28","GGRM"
65650,66175,65650,65800,739700,"2017-09-29","GGRM"
65850,66325,64650,64775,1189600,"2017-10-02","GGRM"
64775,66675,64750,65700,1183300,"2017-10-03","GGRM"
65700,66750,65700,66525,657800,"2017-10-04","GGRM"
66700,66700,65500,65850,1283000,"2017-10-05","GGRM"
66000,66725,65300,66425,849800,"2017-10-06","GGRM"
66125,67900,66100,67825,850600,"2017-10-09","GGRM"
67500,67700,66025,66250,1160700,"2017-10-10","GGRM"
66000,66250,65500,66000,1206700,"2017-10-11","GGRM"
65825,66250,65350,65600,1927700,"2017-10-12","GGRM"
66000,66000,64125,64200,1914800,"2017-10-13","GGRM"
64500,65350,64000,64475,1715800,"2017-10-16","GGRM"
65300,65575,64000,64475,992500,"2017-10-17","GGRM"
64125,64950,64050,64200,1111500,"2017-10-18","GGRM"
64900,65175,63025,63125,1758400,"2017-10-19","GGRM"
63125,63800,62350,62500,2631900,"2017-10-20","GGRM"
62800,63250,62675,62775,1025700,"2017-10-23","GGRM"
62900,63100,61925,62025,963300,"2017-10-24","GGRM"
62500,63000,62000,63000,1338100,"2017-10-25","GGRM"
63000,65050,62725,64675,1959200,"2017-10-26","GGRM"
64250,67100,64250,66900,3154200,"2017-10-27","GGRM"
66500,68050,66475,67675,1848300,"2017-10-30","GGRM"
68100,71025,67725,70000,3640600,"2017-10-31","GGRM"
70100,72000,69000,71750,1585500,"2017-11-01","GGRM"
71000,72400,71000,71925,1595300,"2017-11-02","GGRM"
72500,73925,72000,73600,1703100,"2017-11-03","GGRM"
73600,74500,72500,73950,1703200,"2017-11-06","GGRM"
73950,77050,73925,76800,1931200,"2017-11-07","GGRM"
75650,77000,75650,76525,1129100,"2017-11-08","GGRM"
77000,78150,75500,77250,1873600,"2017-11-09","GGRM"
77425,77500,76000,76000,612500,"2017-11-10","GGRM"
76000,79100,76000,78950,1565600,"2017-11-13","GGRM"
77550,78950,75950,75950,958900,"2017-11-14","GGRM"
76950,78050,76950,76950,1051800,"2017-11-15","GGRM"
77900,81950,77750,81000,2118600,"2017-11-16","GGRM"
81925,83100,77975,77975,1763600,"2017-11-17","GGRM"
78300,81000,78250,80375,725900,"2017-11-20","GGRM"
79925,80250,78300,78850,924300,"2017-11-21","GGRM"
78850,79225,77700,77975,663400,"2017-11-22","GGRM"
78000,78600,77950,78000,531500,"2017-11-23","GGRM"
78000,80300,77050,79500,895500,"2017-11-24","GGRM"
79500,80700,78300,79500,938600,"2017-11-27","GGRM"
79400,80050,78300,79850,1177700,"2017-11-28","GGRM"
79850,81200,79150,80100,942800,"2017-11-29","GGRM"
79550,80400,76525,76525,2034100,"2017-11-30","GGRM"
76525,76525,76525,76525,0,"2017-12-01","GGRM"
78150,80325,78150,79150,1698000,"2017-12-04","GGRM"
80300,81000,78550,80300,710900,"2017-12-05","GGRM"
80300,81500,79700,80325,689200,"2017-12-06","GGRM"
80000,80325,79725,79950,451500,"2017-12-07","GGRM"
81000,81000,80400,80575,398400,"2017-12-08","GGRM"
79750,80250,79750,79850,485200,"2017-12-11","GGRM"
81000,81000,78400,78400,335700,"2017-12-12","GGRM"
78400,78825,77500,78300,448600,"2017-12-13","GGRM"
79275,80200,78300,78300,848700,"2017-12-14","GGRM"
79500,79500,77525,78575,1020600,"2017-12-15","GGRM"
79800,81000,78800,81000,580400,"2017-12-18","GGRM"
80000,81075,79950,81000,593800,"2017-12-19","GGRM"
80100,80350,79000,79075,730000,"2017-12-20","GGRM"
79975,81100,79700,81000,516700,"2017-12-21","GGRM"
81000,81000,79925,80950,431800,"2017-12-22","GGRM"
80950,80950,80950,80950,0,"2017-12-25","GGRM"
80950,80950,80950,80950,0,"2017-12-26","GGRM"
80100,81450,80100,81400,265000,"2017-12-27","GGRM"
81500,81750,80225,81750,803800,"2017-12-28","GGRM"
81800,83800,81775,83800,876800,"2017-12-29","GGRM"
83800,83800,83800,83800,0,"2018-01-01","GGRM"
84200,86200,81500,81500,902200,"2018-01-02","GGRM"
81600,82850,80000,81350,563500,"2018-01-03","GGRM"
81550,84000,81500,84000,455000,"2018-01-04","GGRM"
84000,84775,83450,84775,516000,"2018-01-05","GGRM"
84950,84950,84050,84800,409200,"2018-01-08","GGRM"
84800,84800,81600,81600,972600,"2018-01-09","GGRM"
82275,83000,81700,83000,440400,"2018-01-10","GGRM"
83000,83000,82150,82875,346500,"2018-01-11","GGRM"
83200,83200,82525,83050,689700,"2018-01-12","GGRM"
82500,83125,81900,82000,329200,"2018-01-15","GGRM"
82775,84075,82450,84000,557600,"2018-01-16","GGRM"
83750,84000,82100,82750,626200,"2018-01-17","GGRM"
82950,83800,82600,83600,429000,"2018-01-18","GGRM"
83800,84025,82575,84025,479200,"2018-01-19","GGRM"
84000,85000,83000,85000,1155900,"2018-01-22","GGRM"
85100,86400,82725,85200,1462100,"2018-01-23","GGRM"
85300,85575,83750,85275,566000,"2018-01-24","GGRM"
85375,85400,83975,84500,524700,"2018-01-25","GGRM"
84475,84475,83600,84250,502700,"2018-01-26","GGRM"
84250,84475,82000,82200,1008900,"2018-01-29","GGRM"
82200,82825,80050,80050,903100,"2018-01-30","GGRM"
80050,82000,80000,81050,1072600,"2018-01-31","GGRM"
81050,82250,81050,81800,604100,"2018-02-01","GGRM"
82250,82475,80500,81500,557200,"2018-02-02","GGRM"
80500,81750,80400,81700,327700,"2018-02-05","GGRM"
80000,82600,79900,82600,1022600,"2018-02-06","GGRM"
82600,83600,82600,83250,886700,"2018-02-07","GGRM"
83250,83450,83000,83150,578700,"2018-02-08","GGRM"
82500,82500,80250,81200,1157500,"2018-02-09","GGRM"
81450,81900,78700,79550,1363500,"2018-02-12","GGRM"
80200,80925,79900,80000,756700,"2018-02-13","GGRM"
80200,80450,79150,80000,558800,"2018-02-14","GGRM"
80000,80625,79550,80625,269600,"2018-02-15","GGRM"
80625,80625,80625,80625,0,"2018-02-16","GGRM"
80625,81925,80600,81925,536400,"2018-02-19","GGRM"
82000,82000,80525,81000,371200,"2018-02-20","GGRM"
81000,81025,80050,80100,843400,"2018-02-21","GGRM"
80100,80850,79600,79650,470200,"2018-02-22","GGRM"
80400,81600,80150,81400,592300,"2018-02-23","GGRM"
81450,81600,79025,79075,674300,"2018-02-26","GGRM"
79325,79750,79075,79750,521200,"2018-02-27","GGRM"
79750,79750,79000,79750,786800,"2018-02-28","GGRM"
79600,80250,79375,79825,430800,"2018-03-01","GGRM"
79325,80400,79300,80000,770100,"2018-03-02","GGRM"
79375,80350,79150,79200,513700,"2018-03-05","GGRM"
80000,80000,79125,79750,461600,"2018-03-06","GGRM"
79650,79750,76400,77300,928100,"2018-03-07","GGRM"
77700,80200,77700,79950,701500,"2018-03-08","GGRM"
79950,79950,77000,78300,638700,"2018-03-09","GGRM"
78300,78875,76400,77125,1841100,"2018-03-12","GGRM"
77400,77400,73600,73900,1580100,"2018-03-13","GGRM"
73900,74000,72025,72500,1177500,"2018-03-14","GGRM"
72500,75000,72500,74600,1480500,"2018-03-15","GGRM"
75000,75200,74000,75200,1020400,"2018-03-16","GGRM"
75450,75500,74600,75000,327600,"2018-03-19","GGRM"
74600,74725,74175,74475,382900,"2018-03-20","GGRM"
74800,75450,74800,74950,738300,"2018-03-21","GGRM"
75500,75775,72600,72850,669200,"2018-03-22","GGRM"
71500,72000,70550,71000,991300,"2018-03-23","GGRM"
71000,71100,69675,70300,2009700,"2018-03-26","GGRM"
70250,71775,70000,70700,1029700,"2018-03-27","GGRM"
70450,71450,69700,70900,2603500,"2018-03-28","GGRM"
71600,72900,71300,72475,1226800,"2018-03-29","GGRM"
72475,72475,72475,72475,0,"2018-03-30","GGRM"
72575,73500,72000,73400,464700,"2018-04-02","GGRM"
73000,73625,72300,73600,691600,"2018-04-03","GGRM"
73650,74725,72000,72000,673500,"2018-04-04","GGRM"
73000,73500,72650,73150,349100,"2018-04-05","GGRM"
74400,74400,73200,73900,526400,"2018-04-06","GGRM"
73900,75000,73500,74200,550000,"2018-04-09","GGRM"
74700,77500,74650,77500,1531200,"2018-04-10","GGRM"
77500,78900,76375,77500,1137000,"2018-04-11","GGRM"
77500,77500,75100,76650,996000,"2018-04-12","GGRM"
76650,77275,75800,76000,929200,"2018-04-13","GGRM"
76000,76000,76000,76000,0,"2018-04-16","GGRM"
76000,76000,76000,76000,0,"2018-04-17","GGRM"
75000,76875,75000,76875,412600,"2018-04-18","GGRM"
76875,76875,76875,76875,0,"2018-04-19","GGRM"
76875,76875,76875,76875,0,"2018-04-20","GGRM"
75500,75525,74075,74075,805600,"2018-04-23","GGRM"
74075,74175,72500,72500,721300,"2018-04-24","GGRM"
72500,72500,72500,72500,0,"2018-04-25","GGRM"
72500,72500,72500,72500,0,"2018-04-26","GGRM"
72500,72500,72500,72500,0,"2018-04-27","GGRM"
68000,70300,68000,69325,610500,"2018-04-30","GGRM"
69325,69325,69325,69325,0,"2018-05-01","GGRM"
70000,70100,69750,69950,655000,"2018-05-02","GGRM"
69500,69700,68600,68975,647200,"2018-05-03","GGRM"
68500,68600,66825,67200,855100,"2018-05-04","GGRM"
67200,70000,67200,70000,628100,"2018-05-07","GGRM"
70000,70000,67600,67800,537800,"2018-05-08","GGRM"
68425,72000,67675,70000,1364400,"2018-05-09","GGRM"
70000,70000,70000,70000,0,"2018-05-10","GGRM"
71000,71025,70000,70200,1226800,"2018-05-11","GGRM"
69950,69950,68050,69450,559100,"2018-05-14","GGRM"
69325,69450,68000,68175,802200,"2018-05-15","GGRM"
67200,69100,67025,69000,499100,"2018-05-16","GGRM"
69475,69900,68100,68100,488100,"2018-05-17","GGRM"
68425,69200,67225,67225,504900,"2018-05-18","GGRM"
67225,67950,66550,66550,243200,"2018-05-21","GGRM"
66700,68250,66700,66725,476400,"2018-05-22","GGRM"
66600,68300,66525,68075,692000,"2018-05-23","GGRM"
68075,68975,68075,68775,794800,"2018-05-24","GGRM"
69200,69200,67800,68900,789800,"2018-05-25","GGRM"
68500,69850,68050,69475,683300,"2018-05-28","GGRM"
69475,69475,69475,69475,0,"2018-05-29","GGRM"
69050,69050,68100,68375,1199900,"2018-05-30","GGRM"
69000,69000,68125,68500,2307300,"2018-05-31","GGRM"
68500,68500,68500,68500,0,"2018-06-01","GGRM"
68500,70200,68475,68500,1439300,"2018-06-04","GGRM"
68475,69200,68475,69100,1137200,"2018-06-05","GGRM"
69000,70050,68225,68225,990500,"2018-06-06","GGRM"
69500,70800,68325,70075,1301400,"2018-06-07","GGRM"
70075,71500,68700,70250,2251100,"2018-06-08","GGRM"
70250,70250,70250,70250,0,"2018-06-11","GGRM"
70250,70250,70250,70250,0,"2018-06-12","GGRM"
70250,70250,70250,70250,0,"2018-06-13","GGRM"
70250,70250,70250,70250,0,"2018-06-14","GGRM"
70250,70250,70250,70250,0,"2018-06-15","GGRM"
70250,70250,70250,70250,0,"2018-06-18","GGRM"
70250,70250,70250,70250,0,"2018-06-19","GGRM"
70250,71400,67250,68975,2300800,"2018-06-20","GGRM"
69600,70000,67425,67550,859200,"2018-06-21","GGRM"
67225,67700,66500,66525,657200,"2018-06-22","GGRM"
67000,72000,66500,71750,1463600,"2018-06-25","GGRM"
71000,72900,70375,70375,1678700,"2018-06-26","GGRM"
69200,69925,68800,68800,759300,"2018-06-27","GGRM"
68000,68350,66925,66950,1024000,"2018-06-28","GGRM"
66200,68000,66125,67250,1049500,"2018-06-29","GGRM"
67625,70225,67625,69000,822500,"2018-07-02","GGRM"
69050,69875,67800,68975,757600,"2018-07-03","GGRM"
67150,69975,66850,69450,800100,"2018-07-04","GGRM"
69350,69350,68275,69025,364500,"2018-07-05","GGRM"
69350,69350,67800,68450,329800,"2018-07-06","GGRM"
68000,70500,68000,70000,1043900,"2018-07-09","GGRM"
70625,71650,70150,70975,650100,"2018-07-10","GGRM"
69800,70575,69775,70575,361400,"2018-07-11","GGRM"
70500,70975,69500,69500,517900,"2018-07-12","GGRM"
69500,70475,69500,70475,414100,"2018-07-13","GGRM"
70450,70450,68225,68500,593700,"2018-07-16","GGRM"
68500,69600,68500,69000,498200,"2018-07-17","GGRM"
69775,70000,69400,70000,295300,"2018-07-18","GGRM"
70000,70400,68400,69275,522800,"2018-07-19","GGRM"
69600,71000,69275,71000,823500,"2018-07-20","GGRM"
71000,71850,70625,71350,304000,"2018-07-23","GGRM"
71800,71900,70800,71350,372800,"2018-07-24","GGRM"
71725,71750,70550,70550,299300,"2018-07-25","GGRM"
70900,71000,70200,70550,511500,"2018-07-26","GGRM"
70300,72925,69900,72550,700900,"2018-07-27","GGRM"
72550,74400,72550,74400,1314200,"2018-07-30","GGRM"
74400,75975,73150,75150,1889400,"2018-07-31","GGRM"
75500,76550,75000,75000,1397800,"2018-08-01","GGRM"
75000,75000,73600,74650,623400,"2018-08-02","GGRM"
74500,75500,74100,75000,763500,"2018-08-03","GGRM"
75325,75650,74375,74375,509600,"2018-08-06","GGRM"
74300,76175,74300,76000,413300,"2018-08-07","GGRM"
76050,77425,75500,77000,998400,"2018-08-08","GGRM"
76150,77400,75925,76000,595400,"2018-08-09","GGRM"
77000,77125,75800,77000,859100,"2018-08-10","GGRM"
77000,77000,74750,75000,782200,"2018-08-13","GGRM"
74800,75500,71750,73500,1248800,"2018-08-14","GGRM"
72000,74000,70600,71800,814900,"2018-08-15","GGRM"
71500,72475,70750,71600,415600,"2018-08-16","GGRM"
71600,71600,71600,71600,0,"2018-08-17","GGRM"
72000,74550,71900,73275,1409300,"2018-08-20","GGRM"
73900,74725,73450,74525,1255500,"2018-08-21","GGRM"
74525,74525,74525,74525,0,"2018-08-22","GGRM"
74700,75750,74475,75525,1002200,"2018-08-23","GGRM"
75525,75525,73500,74000,445200,"2018-08-24","GGRM"
74100,74550,72225,73500,713000,"2018-08-27","GGRM"
73825,74500,73500,74150,1099200,"2018-08-28","GGRM"
72650,73900,72500,73375,1496800,"2018-08-29","GGRM"
73500,75250,73000,73000,852800,"2018-08-30","GGRM"
73000,73450,72300,73000,1110600,"2018-08-31","GGRM"
73500,73500,71400,71800,618800,"2018-09-03","GGRM"
72400,72925,71025,72900,763000,"2018-09-04","GGRM"
73075,73075,69950,70725,1679900,"2018-09-05","GGRM"
70975,71800,70000,71175,1563900,"2018-09-06","GGRM"
71500,73375,71475,73375,970700,"2018-09-07","GGRM"
73475,73550,72250,73400,1390100,"2018-09-10","GGRM"
73400,73400,73400,73400,0,"2018-09-11","GGRM"
73275,74800,73150,74000,1326700,"2018-09-12","GGRM"
74200,74400,74000,74400,708000,"2018-09-13","GGRM"
74525,75725,74400,75725,671800,"2018-09-14","GGRM"
74000,74525,72900,72975,519300,"2018-09-17","GGRM"
73600,73725,72000,72200,634100,"2018-09-18","GGRM"
72800,74525,72800,74500,910300,"2018-09-19","GGRM"
74900,75500,74525,75500,794400,"2018-09-20","GGRM"
75525,75575,73525,75025,903200,"2018-09-21","GGRM"
75025,75025,72625,72800,538900,"2018-09-24","GGRM"
73250,74000,73025,74000,407000,"2018-09-25","GGRM"
73500,74450,72750,72750,504600,"2018-09-26","GGRM"
73800,75000,73500,75000,930300,"2018-09-27","GGRM"
75000,75000,74050,74050,541500,"2018-09-28","GGRM"
73800,74800,73000,73500,865200,"2018-10-01","GGRM"
73500,74400,73175,74300,430600,"2018-10-02","GGRM"
74550,74550,73000,73000,581300,"2018-10-03","GGRM"
73400,73400,72000,72100,995700,"2018-10-04","GGRM"
71925,73525,71200,71775,1125100,"2018-10-05","GGRM"
71600,74825,71600,74800,1092000,"2018-10-08","GGRM"
74550,74800,73500,74000,469600,"2018-10-09","GGRM"
74000,75350,73950,75350,641200,"2018-10-10","GGRM"
74000,75300,73975,74725,801300,"2018-10-11","GGRM"
75350,75500,74275,74275,560700,"2018-10-12","GGRM"
74650,75775,73200,73200,534400,"2018-10-15","GGRM"
73300,76000,73300,76000,550700,"2018-10-16","GGRM"
76000,77950,76000,77950,1042400,"2018-10-17","GGRM"
77700,79400,76050,79400,791200,"2018-10-18","GGRM"
77800,79250,77025,78475,1684300,"2018-10-19","GGRM"
78550,80250,78500,80025,1245100,"2018-10-22","GGRM"
78725,79000,77600,78000,945500,"2018-10-23","GGRM"
79000,79075,75300,75300,707200,"2018-10-24","GGRM"
73525,75000,73100,74050,2072000,"2018-10-25","GGRM"
74050,75150,73625,74000,1562100,"2018-10-26","GGRM"
74000,74750,73200,73200,1347000,"2018-10-29","GGRM"
73400,73950,72200,72400,1327900,"2018-10-30","GGRM"
73100,73500,71675,72300,1491700,"2018-10-31","GGRM"
73100,73300,71700,72300,906100,"2018-11-01","GGRM"
73100,79600,72200,77075,2551300,"2018-11-02","GGRM"
77200,79950,77200,79900,2228800,"2018-11-05","GGRM"
80100,81975,79150,80025,1635400,"2018-11-06","GGRM"
80675,80875,77850,79550,1705100,"2018-11-07","GGRM"
80700,80700,78075,80000,955100,"2018-11-08","GGRM"
79675,79675,76500,77500,1549900,"2018-11-09","GGRM"
78375,78900,75700,75700,660400,"2018-11-12","GGRM"
75775,77650,75775,77000,808000,"2018-11-13","GGRM"
77100,77775,75000,77050,1017300,"2018-11-14","GGRM"
76450,78000,76450,77050,1070000,"2018-11-15","GGRM"
77525,79250,77525,78550,562600,"2018-11-16","GGRM"
78550,78600,77350,78200,780800,"2018-11-19","GGRM"
78200,78200,78200,78200,0,"2018-11-20","GGRM"
78000,79450,77525,79375,849800,"2018-11-21","GGRM"
79375,81000,78900,80200,1241600,"2018-11-22","GGRM"
79875,81050,79000,80500,547200,"2018-11-23","GGRM"
79300,80000,79025,79525,705600,"2018-11-26","GGRM"
77975,80475,77900,80450,522500,"2018-11-27","GGRM"
80000,83200,80000,82400,1454500,"2018-11-28","GGRM"
82800,84000,82500,83525,1218900,"2018-11-29","GGRM"
83550,84200,82000,82000,1373600,"2018-11-30","GGRM"
84350,84500,80975,81050,1118400,"2018-12-03","GGRM"
81050,81150,79950,79975,1362200,"2018-12-04","GGRM"
79975,81000,79925,80825,1034400,"2018-12-05","GGRM"
80525,81725,80375,81525,1006300,"2018-12-06","GGRM"
81700,84000,81700,83825,1370800,"2018-12-07","GGRM"
83575,84000,82750,82800,431400,"2018-12-10","GGRM"
82000,82050,80800,81050,751000,"2018-12-11","GGRM"
81300,81700,80800,80975,778300,"2018-12-12","GGRM"
81325,82700,81325,82450,855100,"2018-12-13","GGRM"
81700,84000,81700,82800,842500,"2018-12-14","GGRM"
82800,83125,80500,81150,1071500,"2018-12-17","GGRM"
80000,81000,78000,80650,1377100,"2018-12-18","GGRM"
80650,84300,80650,83350,1711500,"2018-12-19","GGRM"
83100,83100,82000,82600,712800,"2018-12-20","GGRM"
82600,83525,82050,82825,1006400,"2018-12-21","GGRM"
82825,82825,82825,82825,0,"2018-12-24","GGRM"
82825,82825,82825,82825,0,"2018-12-25","GGRM"
82200,84400,81000,84100,677800,"2018-12-26","GGRM"
84400,84525,83000,84100,573500,"2018-12-27","GGRM"
84100,84125,83125,83625,658600,"2018-12-28","GGRM"
83625,83625,83625,83625,0,"2018-12-31","GGRM"
83625,83625,83625,83625,0,"2019-01-01","GGRM"
84500,84500,83625,83825,421100,"2019-01-02","GGRM"
83700,83825,81500,83075,1127300,"2019-01-03","GGRM"
83075,83750,82500,83500,389200,"2019-01-04","GGRM"
84350,84350,82025,82750,640100,"2019-01-07","GGRM"
83000,83400,81075,82350,1051900,"2019-01-08","GGRM"
82950,82950,80525,80900,1150000,"2019-01-09","GGRM"
81400,82350,80575,82350,993500,"2019-01-10","GGRM"
82350,83275,82025,83275,749900,"2019-01-11","GGRM"
83525,83625,83300,83625,767000,"2019-01-14","GGRM"
84000,84000,82150,84000,617600,"2019-01-15","GGRM"
84025,84425,82600,84300,764000,"2019-01-16","GGRM"
84000,84150,83300,84150,835100,"2019-01-17","GGRM"
84150,84350,83500,83900,726900,"2019-01-18","GGRM"
82800,83650,82775,82775,844900,"2019-01-21","GGRM"
82775,82925,82525,82800,558900,"2019-01-22","GGRM"
82800,83500,81900,81900,604200,"2019-01-23","GGRM"
82000,83300,82000,82550,981100,"2019-01-24","GGRM"
82900,84750,82850,84650,1013100,"2019-01-25","GGRM"
85000,86650,84400,84700,2092000,"2019-01-28","GGRM"
84700,85875,82100,82750,1694900,"2019-01-29","GGRM"
83200,83300,82900,83000,805100,"2019-01-30","GGRM"
83000,83700,82750,83650,1469400,"2019-01-31","GGRM"
83650,83800,82050,83000,1071800,"2019-02-01","GGRM"
82675,82675,81000,81000,1202300,"2019-02-04","GGRM"
81000,81000,81000,81000,0,"2019-02-05","GGRM"
81100,82250,81100,81500,764000,"2019-02-06","GGRM"
81500,81975,81000,81300,514400,"2019-02-07","GGRM"
81300,81300,80175,80900,716000,"2019-02-08","GGRM"
80925,82200,80925,81000,568100,"2019-02-11","GGRM"
81000,82125,80500,80775,813200,"2019-02-12","GGRM"
82000,82725,81300,82575,1053300,"2019-02-13","GGRM"
81700,83150,81700,83000,1177500,"2019-02-14","GGRM"
83000,84000,82500,83875,924000,"2019-02-15","GGRM"
83875,86800,83875,85000,1265600,"2019-02-18","GGRM"
85000,86050,85000,85000,451400,"2019-02-19","GGRM"
85400,85450,83025,83700,841500,"2019-02-20","GGRM"
83700,83700,82950,83000,535800,"2019-02-21","GGRM"
83600,83600,81500,81775,1119700,"2019-02-22","GGRM"
81775,83000,81750,82500,721200,"2019-02-25","GGRM"
82175,84500,82175,84500,974800,"2019-02-26","GGRM"
84500,87050,84425,86600,1441700,"2019-02-27","GGRM"
86875,87000,84200,85400,1580500,"2019-02-28","GGRM"
86000,92425,85575,91725,2267700,"2019-03-01","GGRM"
92600,100975,92600,94400,3681800,"2019-03-04","GGRM"
94300,94300,89500,90075,1996600,"2019-03-05","GGRM"
90075,92500,86250,92000,1727900,"2019-03-06","GGRM"
92000,92000,92000,92000,0,"2019-03-07","GGRM"
91650,91975,89800,90000,777400,"2019-03-08","GGRM"
90000,93500,89875,91775,660000,"2019-03-11","GGRM"
92600,92600,91400,91950,422000,"2019-03-12","GGRM"
91600,92350,91500,92250,292200,"2019-03-13","GGRM"
91600,92000,90600,91050,260600,"2019-03-14","GGRM"
91075,93200,91075,92800,447800,"2019-03-15","GGRM"
92300,92900,91300,91500,153100,"2019-03-18","GGRM"
92000,92000,89900,89950,591400,"2019-03-19","GGRM"
90000,90675,89950,90000,415500,"2019-03-20","GGRM"
90100,90250,87300,87400,1419400,"2019-03-21","GGRM"
88000,88075,84050,84500,2068300,"2019-03-22","GGRM"
85000,85925,81025,81775,2259000,"2019-03-25","GGRM"
82300,84050,82300,83575,965900,"2019-03-26","GGRM"
84225,85000,84225,84650,616100,"2019-03-27","GGRM"
84650,85300,83400,84175,636500,"2019-03-28","GGRM"
84250,84250,80500,83200,688300,"2019-03-29","GGRM"
83200,83650,82500,83050,636900,"2019-04-01","GGRM"
83000,83650,82450,82625,728200,"2019-04-02","GGRM"
82625,82625,82625,82625,0,"2019-04-03","GGRM"
82825,82825,80825,80900,1287100,"2019-04-04","GGRM"
81100,81150,78725,79150,1532300,"2019-04-05","GGRM"
79700,79725,78025,78275,1295300,"2019-04-08","GGRM"
79125,79800,78200,79375,891900,"2019-04-09","GGRM"
79550,79550,77975,78000,1094800,"2019-04-10","GGRM"
78100,78675,77450,77450,537500,"2019-04-11","GGRM"
78200,78325,77350,77375,466400,"2019-04-12","GGRM"
77525,80000,75025,79500,3949900,"2019-04-15","GGRM"
79900,82625,79675,82425,2142100,"2019-04-16","GGRM"
82425,82425,82425,82425,0,"2019-04-17","GGRM"
84000,84000,79000,79100,2601200,"2019-04-18","GGRM"
79100,79100,79100,79100,0,"2019-04-19","GGRM"
79100,79100,76100,76400,2534500,"2019-04-22","GGRM"
76400,79075,75500,78800,1332000,"2019-04-23","GGRM"
77500,82125,77250,81700,2809900,"2019-04-24","GGRM"
81700,81725,79525,80000,2074900,"2019-04-25","GGRM"
79100,82975,78700,82950,2553900,"2019-04-26","GGRM"
83500,83950,82100,83175,1945200,"2019-04-29","GGRM"
83100,85250,83050,84475,4244700,"2019-04-30","GGRM"
84475,84475,84475,84475,0,"2019-05-01","GGRM"
85075,85125,81350,81650,1547300,"2019-05-02","GGRM"
81650,82600,80450,80800,1240300,"2019-05-03","GGRM"
80000,81500,79150,80600,880700,"2019-05-06","GGRM"
80600,83250,80600,82025,1628300,"2019-05-07","GGRM"
81975,82400,81550,82025,1334300,"2019-05-08","GGRM"
83000,84600,82650,84050,3000500,"2019-05-09","GGRM"
84100,84125,81325,83325,1894100,"2019-05-10","GGRM"
83000,83750,82100,82100,744400,"2019-05-13","GGRM"
81200,82400,80450,81500,1565300,"2019-05-14","GGRM"
81600,82275,79800,80650,1573700,"2019-05-15","GGRM"
80700,81225,79025,80550,1056200,"2019-05-16","GGRM"
80150,80550,79175,79725,814500,"2019-05-17","GGRM"
79725,80250,78275,79000,599800,"2019-05-20","GGRM"
78975,80000,78975,79375,893600,"2019-05-21","GGRM"
79000,79300,78050,78600,1000900,"2019-05-22","GGRM"
78600,79650,78250,78300,1168100,"2019-05-23","GGRM"
79000,80200,79000,79075,999300,"2019-05-24","GGRM"
79075,80800,79075,79800,855200,"2019-05-27","GGRM"
79800,80275,76800,76800,2751000,"2019-05-28","GGRM"
78000,80200,78000,80125,1285600,"2019-05-29","GGRM"
80125,80125,80125,80125,0,"2019-05-30","GGRM"
80125,80525,78925,80475,1488200,"2019-05-31","GGRM"
80475,80475,80475,80475,0,"2019-06-03","GGRM"
80475,80475,80475,80475,0,"2019-06-04","GGRM"
80475,80475,80475,80475,0,"2019-06-05","GGRM"
80475,80475,80475,80475,0,"2019-06-06","GGRM"
80475,80475,80475,80475,0,"2019-06-07","GGRM"
80475,80675,79100,79300,1717900,"2019-06-10","GGRM"
79300,80075,79275,80000,925000,"2019-06-11","GGRM"
79900,80225,79425,79775,692800,"2019-06-12","GGRM"
79300,79525,79000,79000,647100,"2019-06-13","GGRM"
78700,78725,77475,77500,1650400,"2019-06-14","GGRM"
77500,78000,76650,76675,850000,"2019-06-17","GGRM"
77500,77500,76975,77250,969700,"2019-06-18","GGRM"
NA,NA,NA,NA,NA,"2019-06-19","GGRM"
78025,78025,76625,77200,2448600,"2019-06-20","GGRM"
77200,77750,75825,76000,3378200,"2019-06-21","GGRM"
76350,77700,76350,77250,839500,"2019-06-24","GGRM"
77500,78000,76250,76500,1419800,"2019-06-25","GGRM"
77000,77800,76375,76900,1362200,"2019-06-26","GGRM"
77500,77650,76825,77100,846900,"2019-06-27","GGRM"
77125,77275,76425,76875,1586300,"2019-06-28","GGRM"
77050,77525,76475,76700,1243300,"2019-07-01","GGRM"
76950,78200,76800,78200,1426500,"2019-07-02","GGRM"
78200,78675,77625,77725,1216100,"2019-07-03","GGRM"
78000,78450,78000,78225,1120600,"2019-07-04","GGRM"
76225,77700,76075,77200,1149300,"2019-07-05","GGRM"
77700,77700,76500,77150,729000,"2019-07-08","GGRM"
77400,77500,76950,77350,970400,"2019-07-09","GGRM"
77100,77400,76300,76400,944700,"2019-07-10","GGRM"
77025,77025,76050,76375,840200,"2019-07-11","GGRM"
76250,76850,73950,74000,2738000,"2019-07-12","GGRM"
74300,75775,74300,74950,1125600,"2019-07-15","GGRM"
75425,76300,75200,76300,1016700,"2019-07-16","GGRM"
76300,76875,76100,76625,1342400,"2019-07-17","GGRM"
76375,77600,76250,77225,1408300,"2019-07-18","GGRM"
77225,79450,77225,79300,3364400,"2019-07-19","GGRM"
79500,80050,78525,79000,1404200,"2019-07-22","GGRM"
79625,79950,79600,79800,1722500,"2019-07-23","GGRM"
79800,79800,78000,78000,732200,"2019-07-24","GGRM"
78000,78025,76125,76325,2500000,"2019-07-25","GGRM"
77000,77000,74925,74950,1840500,"2019-07-26","GGRM"
75000,76000,74025,74750,1269400,"2019-07-29","GGRM"
74500,75200,74025,74575,1812000,"2019-07-30","GGRM"
74575,76500,74575,75500,3574600,"2019-07-31","GGRM"
75500,76250,74625,74625,2188300,"2019-08-01","GGRM"
74625,75625,74300,74800,1060600,"2019-08-02","GGRM"
74725,74800,72500,72500,1420800,"2019-08-05","GGRM"
72450,73500,71175,71925,1478200,"2019-08-06","GGRM"
72400,73975,71900,73200,1638800,"2019-08-07","GGRM"
73950,74125,73600,74000,1215800,"2019-08-08","GGRM"
74300,74500,73025,73625,1047800,"2019-08-09","GGRM"
73875,74000,72125,72600,1332400,"2019-08-12","GGRM"
72600,73075,72225,72500,1267600,"2019-08-13","GGRM"
72800,73300,72500,72775,685600,"2019-08-14","GGRM"
72000,74025,71800,73825,1303200,"2019-08-15","GGRM"
73900,76600,73000,76500,3260600,"2019-08-16","GGRM"
76800,76900,76025,76625,1332400,"2019-08-19","GGRM"
76000,77000,75950,77000,1145200,"2019-08-20","GGRM"
76450,76850,76100,76575,713900,"2019-08-21","GGRM"
76475,76800,75050,76000,1065900,"2019-08-22","GGRM"
75700,76500,74725,76475,442800,"2019-08-23","GGRM"
74450,75375,73950,74500,584700,"2019-08-26","GGRM"
74950,75225,73850,74525,1495800,"2019-08-27","GGRM"
74775,74900,74125,74525,452900,"2019-08-28","GGRM"
74000,74775,72550,73150,991000,"2019-08-29","GGRM"
73700,73800,68750,69475,4601900,"2019-08-30","GGRM"
69500,69900,66025,66400,4195900,"2019-09-02","GGRM"
66625,68100,65500,67550,2800000,"2019-09-03","GGRM"
67550,68275,67325,68100,1531700,"2019-09-04","GGRM"
68300,68350,67000,67275,788900,"2019-09-05","GGRM"
67875,68025,67000,67700,605900,"2019-09-06","GGRM"
68100,68900,67500,68650,778700,"2019-09-09","GGRM"
68750,68750,67525,68300,687600,"2019-09-10","GGRM"
68400,69075,68025,69075,883400,"2019-09-11","GGRM"
69500,74800,66575,68275,8489700,"2019-09-12","GGRM"
68900,69100,68325,68800,755400,"2019-09-13","GGRM"
59050,59050,54000,54600,14795700,"2019-09-16","GGRM"
54600,55950,54000,54625,7037600,"2019-09-17","GGRM"
55000,56350,55000,55425,5822100,"2019-09-18","GGRM"
55925,55925,55000,55150,1302300,"2019-09-19","GGRM"
55150,55150,54275,54600,2393200,"2019-09-20","GGRM"
54600,54600,52800,52800,3518600,"2019-09-23","GGRM"
52575,52600,51025,51050,3207300,"2019-09-24","GGRM"
51000,52525,50400,52025,2756000,"2019-09-25","GGRM"
51500,54275,51500,54025,2922000,"2019-09-26","GGRM"
54025,54225,52500,52500,1389500,"2019-09-27","GGRM"
52725,53350,52050,52375,1006200,"2019-09-30","GGRM"
52900,53175,52200,52275,941600,"2019-10-01","GGRM"
52000,52800,50850,50850,1639700,"2019-10-02","GGRM"
50850,51350,50150,51325,1349100,"2019-10-03","GGRM"
50200,51000,49450,49500,3494300,"2019-10-04","GGRM"
50000,50200,49175,49400,1316300,"2019-10-07","GGRM"
49500,50100,49500,49775,1910000,"2019-10-08","GGRM"
49450,50025,49300,49450,1064800,"2019-10-09","GGRM"
49900,50550,49500,50400,792500,"2019-10-10","GGRM"
50400,53075,50400,52950,2478200,"2019-10-11","GGRM"
53000,54050,52950,53875,2918200,"2019-10-14","GGRM"
54100,55200,53300,54900,2576300,"2019-10-15","GGRM"
54900,55550,54525,54650,2619100,"2019-10-16","GGRM"
54650,55200,53775,54100,1416300,"2019-10-17","GGRM"
54800,54800,51600,52050,2998400,"2019-10-18","GGRM"
52500,53225,52500,53125,1199400,"2019-10-21","GGRM"
53425,53500,51125,51475,2792700,"2019-10-22","GGRM"
51000,51950,50400,51025,1776100,"2019-10-23","GGRM"
51225,54575,51225,54550,3638800,"2019-10-24","GGRM"
54100,55800,54000,54650,2246600,"2019-10-25","GGRM"
54675,55675,54550,55575,1819900,"2019-10-28","GGRM"
55525,55575,54575,54825,1764100,"2019-10-29","GGRM"
55200,56275,54400,56050,2456500,"2019-10-30","GGRM"
56400,56800,55000,56100,2659900,"2019-10-31","GGRM"
55875,55875,53600,53650,1672700,"2019-11-01","GGRM"
54050,54800,52525,52575,1277500,"2019-11-04","GGRM"
52700,53925,52700,53925,1464700,"2019-11-05","GGRM"
54175,55250,54000,54775,1575200,"2019-11-06","GGRM"
55150,55175,52500,52725,2338900,"2019-11-07","GGRM"
52700,53725,52550,53500,1134500,"2019-11-08","GGRM"
53500,54100,53025,53300,877300,"2019-11-11","GGRM"
53300,54475,53025,54425,1542300,"2019-11-12","GGRM"
54000,55150,54000,54325,1328100,"2019-11-13","GGRM"
54525,54875,53350,54000,989000,"2019-11-14","GGRM"
53800,54000,53075,53500,753000,"2019-11-15","GGRM"
54000,54300,52900,53150,836300,"2019-11-18","GGRM"
53975,53975,53000,53650,609600,"2019-11-19","GGRM"
53775,54150,53500,53800,550800,"2019-11-20","GGRM"
53525,53600,53150,53175,498900,"2019-11-21","GGRM"
53500,53600,52900,53250,542700,"2019-11-22","GGRM"
53250,53250,52050,52175,1056100,"2019-11-25","GGRM"
52200,52675,49225,49225,5243400,"2019-11-26","GGRM"
50700,51000,49550,50425,1604900,"2019-11-27","GGRM"
50500,50750,50150,50375,1055700,"2019-11-28","GGRM"
50075,51400,50075,50375,923800,"2019-11-29","GGRM"
50200,51800,50200,51700,798400,"2019-12-02","GGRM"
51675,53375,51400,53375,1419100,"2019-12-03","GGRM"
53000,53325,52700,52975,841700,"2019-12-04","GGRM"
53625,53725,52300,52900,1446000,"2019-12-05","GGRM"
52900,53400,52575,52800,1090100,"2019-12-06","GGRM"
53600,54025,53000,53850,1645400,"2019-12-09","GGRM"
53500,54025,53200,53275,1764500,"2019-12-10","GGRM"
53000,53700,52125,52200,1017200,"2019-12-11","GGRM"
52025,52425,51600,51850,1241900,"2019-12-12","GGRM"
52100,52500,51725,52025,949600,"2019-12-13","GGRM"
52000,53400,51900,52800,1654100,"2019-12-16","GGRM"
53000,53275,52525,52725,967300,"2019-12-17","GGRM"
52525,53100,52400,52400,1074400,"2019-12-18","GGRM"
52100,52550,52025,52125,717900,"2019-12-19","GGRM"
52050,53100,52000,53100,1583600,"2019-12-20","GGRM"
53100,53775,52525,53575,1431600,"2019-12-23","GGRM"
53525,53975,53275,53400,645400,"2019-12-26","GGRM"
53400,53900,53075,53250,582400,"2019-12-27","GGRM"
53000,54000,52800,53000,949300,"2019-12-30","GGRM"
53000,53500,52600,53350,725100,"2020-01-02","GGRM"
53650,54100,53400,54100,1296800,"2020-01-03","GGRM"
54000,54550,53500,54375,1054600,"2020-01-06","GGRM"
54000,56000,54000,56000,2648800,"2020-01-07","GGRM"
55400,57900,55075,57400,2340900,"2020-01-08","GGRM"
57600,57925,56600,57200,1646200,"2020-01-09","GGRM"
57325,58150,57100,58100,1736300,"2020-01-10","GGRM"
58100,58400,57300,58325,1146900,"2020-01-13","GGRM"
58400,59075,58050,58325,1796100,"2020-01-14","GGRM"
58075,58425,57175,57925,1859300,"2020-01-15","GGRM"
57600,58400,57500,58025,1191500,"2020-01-16","GGRM"
58300,58350,57925,58300,946000,"2020-01-17","GGRM"
58300,58300,57700,58000,1390600,"2020-01-20","GGRM"
57500,57725,56775,57025,1155300,"2020-01-21","GGRM"
57000,58000,56500,57350,1075900,"2020-01-22","GGRM"
57500,58150,57100,57950,1447700,"2020-01-23","GGRM"
57500,58300,57500,58300,865200,"2020-01-24","GGRM"
58100,58400,57200,57275,799400,"2020-01-27","GGRM"
57125,57275,55725,56675,1233200,"2020-01-28","GGRM"
56675,57100,56675,56800,886800,"2020-01-29","GGRM"
57100,57175,55600,55700,1106900,"2020-01-30","GGRM"
56475,56475,55550,55775,1026100,"2020-01-31","GGRM"
55700,56000,55100,55475,1217300,"2020-02-03","GGRM"
55725,56000,55600,55675,759400,"2020-02-04","GGRM"
56350,56725,55800,56225,781500,"2020-02-05","GGRM"
56725,57000,56275,57000,1615900,"2020-02-06","GGRM"
56500,56700,56075,56375,1078600,"2020-02-07","GGRM"
56375,56375,55600,55700,507700,"2020-02-10","GGRM"
55500,56150,55500,55700,524300,"2020-02-11","GGRM"
55500,55975,55025,55200,1457800,"2020-02-12","GGRM"
55500,55800,55200,55200,499400,"2020-02-13","GGRM"
55200,55525,54050,54575,1105900,"2020-02-14","GGRM"
54575,55050,54050,54900,768900,"2020-02-17","GGRM"
54900,55450,54725,55025,383300,"2020-02-18","GGRM"
55025,55625,55000,55200,289700,"2020-02-19","GGRM"
55100,56000,55100,55575,802700,"2020-02-20","GGRM"
55575,56200,55400,55975,692600,"2020-02-21","GGRM"
55600,55875,55025,55250,749500,"2020-02-24","GGRM"
55025,55250,54425,55200,864300,"2020-02-25","GGRM"
55000,55175,54300,55000,2033700,"2020-02-26","GGRM"
54300,54725,52825,53175,1216800,"2020-02-27","GGRM"
52250,52250,50025,51000,1393800,"2020-02-28","GGRM"
50850,51775,49500,49500,1839800,"2020-03-02","GGRM"
50000,51300,50000,50775,1200300,"2020-03-03","GGRM"
50775,52200,50500,51775,990400,"2020-03-04","GGRM"
52200,52900,50775,50950,653500,"2020-03-05","GGRM"
50500,50725,49800,50400,977800,"2020-03-06","GGRM"
49500,49500,44975,44975,1702500,"2020-03-09","GGRM"
44700,46300,44700,45850,1558200,"2020-03-10","GGRM"
46025,46275,45750,45800,871100,"2020-03-11","GGRM"
45300,45300,43500,44000,809900,"2020-03-12","GGRM"
44000,44000,44000,44000,0,"2020-03-13","GGRM"
41600,41600,38700,39175,1814000,"2020-03-16","GGRM"
39175,39175,36450,36450,1797700,"2020-03-17","GGRM"
36450,36850,33900,35350,1157800,"2020-03-18","GGRM"
35000,35000,32900,32900,1184300,"2020-03-19","GGRM"
32900,39475,30625,39475,2744400,"2020-03-20","GGRM"
39450,39475,36725,36725,1134400,"2020-03-23","GGRM"
36725,37750,34850,36400,2156300,"2020-03-24","GGRM"
36350,42600,36350,41800,2504600,"2020-03-26","GGRM"
42000,45300,42000,44000,1858400,"2020-03-27","GGRM"
43975,44000,40925,40925,648800,"2020-03-30","GGRM"
40925,42325,40600,41100,1621300,"2020-03-31","GGRM"
41100,43350,40000,40050,1510200,"2020-04-01","GGRM"
40000,44000,39850,43975,1328400,"2020-04-02","GGRM"
44100,46650,44100,46650,1251600,"2020-04-03","GGRM"
46650,50650,46650,49825,2521600,"2020-04-06","GGRM"
50250,53025,47650,48100,1642500,"2020-04-07","GGRM"
48150,48150,44850,47000,1082100,"2020-04-08","GGRM"
47050,48000,46500,47825,746900,"2020-04-09","GGRM"
47825,49400,46500,48600,1021600,"2020-04-13","GGRM"
48350,48925,47200,47850,862200,"2020-04-14","GGRM"
48100,48250,46850,47600,1382800,"2020-04-15","GGRM"
47600,47600,44300,44475,1486800,"2020-04-16","GGRM"
45000,46775,45000,46000,1359400,"2020-04-17","GGRM"
46000,46500,44450,44600,994400,"2020-04-20","GGRM"
44550,44725,42050,43200,1738500,"2020-04-21","GGRM"
43100,44700,42300,44300,1118300,"2020-04-22","GGRM"
44325,44975,43800,44425,1123000,"2020-04-23","GGRM"
44425,44425,42800,42800,1056600,"2020-04-24","GGRM"
42800,43525,42800,43500,493100,"2020-04-27","GGRM"
43700,44500,43400,44050,652100,"2020-04-28","GGRM"
44125,45300,44000,45000,843200,"2020-04-29","GGRM"
45000,45900,44550,45300,1436300,"2020-04-30","GGRM"
45000,45150,43475,44000,744700,"2020-05-04","GGRM"
44250,44900,43500,44525,1172500,"2020-05-05","GGRM"
44525,44950,44000,44200,827700,"2020-05-06","GGRM"
44200,44750,43800,44050,934800,"2020-05-08","GGRM"
44225,45175,44200,44900,979100,"2020-05-11","GGRM"
44925,46300,44700,45325,1916900,"2020-05-12","GGRM"
45325,46050,44900,45725,912800,"2020-05-13","GGRM"
45725,47750,45475,47750,2293600,"2020-05-14","GGRM"
47700,49275,47150,49275,1450500,"2020-05-15","GGRM"
49275,51500,49275,49425,1584000,"2020-05-18","GGRM"
49600,51000,48500,49300,1049100,"2020-05-19","GGRM"
49300,49300,46575,47525,1132700,"2020-05-20","GGRM"
47525,48225,46725,47500,1404600,"2020-05-26","GGRM"
47800,47875,46875,47150,1245600,"2020-05-27","GGRM"
47200,48875,47200,47925,1077800,"2020-05-28","GGRM"
47925,48750,46725,48750,2832100,"2020-05-29","GGRM"
48675,48750,47500,47500,2404800,"2020-06-02","GGRM"
47875,48400,47550,48175,1567300,"2020-06-03","GGRM"
48175,48750,47850,48075,1100600,"2020-06-04","GGRM"
48075,48500,47850,48400,1098100,"2020-06-05","GGRM"
48650,49800,48500,48600,1939200,"2020-06-08","GGRM"
48700,49500,48325,48375,1507100,"2020-06-09","GGRM"
48000,48500,46850,47300,1613600,"2020-06-10","GGRM"
47200,47450,45950,46875,1047500,"2020-06-11","GGRM"
46875,47350,45800,47200,849900,"2020-06-12","GGRM"
47300,48525,47250,48350,1269900,"2020-06-15","GGRM"
48400,49300,48050,48900,1449600,"2020-06-16","GGRM"
48900,49100,48400,48550,693800,"2020-06-17","GGRM"
48300,48450,47550,47550,1064200,"2020-06-18","GGRM"
48000,49000,47600,49000,1169700,"2020-06-19","GGRM"
49000,49100,48000,48025,930900,"2020-06-22","GGRM"
48125,48350,47500,47500,741300,"2020-06-23","GGRM"
47700,48125,47600,47700,614000,"2020-06-24","GGRM"
47700,47950,46875,46900,1042400,"2020-06-25","GGRM"
47350,47500,46500,46875,1045700,"2020-06-26","GGRM"
46875,47025,46500,46850,699700,"2020-06-29","GGRM"
47000,47625,46850,47175,815100,"2020-06-30","GGRM"
47225,47400,46825,47000,578600,"2020-07-01","GGRM"
47250,47300,46800,46850,850300,"2020-07-02","GGRM"
46900,47300,46850,47125,619700,"2020-07-03","GGRM"
47300,47375,46700,46725,931600,"2020-07-06","GGRM"
46725,47100,46500,46675,1181000,"2020-07-07","GGRM"
46800,47000,46675,47000,802600,"2020-07-08","GGRM"
47025,47500,46950,47225,1102000,"2020-07-09","GGRM"
47225,47550,46875,46875,899100,"2020-07-10","GGRM"
47100,47125,46800,47000,531900,"2020-07-13","GGRM"
47000,47200,46900,46975,720900,"2020-07-14","GGRM"
47100,47275,46900,46975,610600,"2020-07-15","GGRM"
47000,50600,46975,50025,3819900,"2020-07-16","GGRM"
50025,50350,49100,49600,1525300,"2020-07-17","GGRM"
49600,49875,48800,49300,718200,"2020-07-20","GGRM"
49300,50300,48900,49150,1496200,"2020-07-21","GGRM"
49200,49950,49050,49725,684000,"2020-07-22","GGRM"
49725,49900,49100,49375,707400,"2020-07-23","GGRM"
49375,49375,47625,47700,1826000,"2020-07-24","GGRM"
47750,48625,47700,48500,909300,"2020-07-27","GGRM"
48550,48800,47200,47425,1563200,"2020-07-28","GGRM"
47600,49675,47600,49650,2538000,"2020-07-29","GGRM"
49450,50175,48800,49975,2013900,"2020-07-30","GGRM"
49975,50000,47800,48325,1642900,"2020-08-03","GGRM"
48675,49325,48500,49175,1017700,"2020-08-04","GGRM"
49175,50700,48800,50700,1878500,"2020-08-05","GGRM"
50725,51950,50700,51575,1830000,"2020-08-06","GGRM"
51550,51650,50250,50475,1382400,"2020-08-07","GGRM"
50500,51500,50250,51300,816000,"2020-08-10","GGRM"
51300,51850,51000,51025,826800,"2020-08-11","GGRM"
51100,51325,50700,51000,984900,"2020-08-12","GGRM"
51200,51300,50775,50900,796100,"2020-08-13","GGRM"
51000,53125,50900,52500,2072700,"2020-08-14","GGRM"
52500,55000,52500,54525,2930400,"2020-08-18","GGRM"
54550,54800,54000,54175,861200,"2020-08-19","GGRM"
54175,54650,52300,52725,2433200,"2020-08-24","GGRM"
53000,53600,52500,53400,1216000,"2020-08-25","GGRM"
53500,53625,52675,52675,1376500,"2020-08-26","GGRM"
52725,52800,51825,51900,2417600,"2020-08-27","GGRM"
51900,52875,48525,49250,7226300,"2020-08-28","GGRM"
49250,50000,47175,47500,5844300,"2020-08-31","GGRM"
47500,48350,47300,47500,1814200,"2020-09-01","GGRM"
47800,48200,47500,47500,1380600,"2020-09-02","GGRM"
47550,47725,46750,46750,2584900,"2020-09-03","GGRM"
46600,47700,45875,47475,1723700,"2020-09-04","GGRM"
47500,47675,46700,47100,897600,"2020-09-07","GGRM"
46800,47100,46500,46550,945600,"2020-09-08","GGRM"
46400,46400,45500,45550,1833900,"2020-09-09","GGRM"
45550,45550,42500,42500,3277200,"2020-09-10","GGRM"
42400,45000,41675,44175,2485800,"2020-09-11","GGRM"
45000,46350,45000,46300,1549100,"2020-09-14","GGRM"
46550,46800,45300,45300,1019600,"2020-09-15","GGRM"
45300,45600,43975,44050,1340100,"2020-09-16","GGRM"
44050,44600,43000,43375,1646900,"2020-09-17","GGRM"
43400,43700,43050,43400,1484400,"2020-09-18","GGRM"
43250,43400,42500,42675,1015300,"2020-09-21","GGRM"
42400,42550,41500,41975,1430700,"2020-09-22","GGRM"
42000,42400,40825,41150,1667300,"2020-09-23","GGRM"
41000,41600,40000,40175,2034800,"2020-09-24","GGRM"
40375,40975,40050,40700,1688100,"2020-09-25","GGRM"
40800,41225,40025,40100,1485900,"2020-09-28","GGRM"
40225,40600,39875,39900,1880900,"2020-09-29","GGRM"
39875,40500,39700,40050,2025300,"2020-09-30","GGRM"
40450,40475,40100,40450,930500,"2020-10-01","GGRM"
40475,40600,39800,40000,1144100,"2020-10-02","GGRM"
40450,41900,40350,41675,1958500,"2020-10-05","GGRM"
42050,42500,41750,41800,1210100,"2020-10-06","GGRM"
41800,43250,41650,42950,2180600,"2020-10-07","GGRM"
43200,43975,43150,43875,1328700,"2020-10-08","GGRM"
43900,44725,43500,44250,1446800,"2020-10-09","GGRM"
44900,44900,44500,44550,1716500,"2020-10-12","GGRM"
44550,44675,43575,44425,911100,"2020-10-13","GGRM"
44350,44375,44000,44075,688100,"2020-10-14","GGRM"
44075,44100,43500,43500,716000,"2020-10-15","GGRM"
43500,43900,43025,43900,616100,"2020-10-16","GGRM"
43900,44200,42975,43075,1115100,"2020-10-19","GGRM"
42300,42400,40500,40550,9108800,"2020-10-20","GGRM"
40550,41300,40100,40925,2511700,"2020-10-21","GGRM"
40925,40925,40000,40000,2365300,"2020-10-22","GGRM"
40500,41450,40300,40925,1886000,"2020-10-23","GGRM"
41000,41125,40475,40500,1534800,"2020-10-26","GGRM"
40475,42000,40000,40975,4541200,"2020-10-27","GGRM"
40975,41325,40325,40525,1895100,"2020-11-02","GGRM"
40600,40925,40400,40825,1022200,"2020-11-03","GGRM"
40900,40950,40525,40575,880000,"2020-11-04","GGRM"
40775,41200,40625,41200,1300000,"2020-11-05","GGRM"
41800,41800,41225,41800,1347800,"2020-11-06","GGRM"
42200,42375,41325,41400,1318100,"2020-11-09","GGRM"
42500,42800,41550,42400,3084100,"2020-11-10","GGRM"
42775,42800,42000,42225,1916100,"2020-11-11","GGRM"
42225,42450,41375,41475,1714200,"2020-11-12","GGRM"
41450,41975,41100,41650,1158600,"2020-11-13","GGRM"
42050,42150,41650,41650,824800,"2020-11-16","GGRM"
41800,42775,41800,42425,2445700,"2020-11-17","GGRM"
42450,43400,42450,42875,2360100,"2020-11-18","GGRM"
43475,45300,43350,44925,5042900,"2020-11-19","GGRM"
44975,45300,43775,44125,3178300,"2020-11-20","GGRM"
44125,44500,44000,44125,1113000,"2020-11-23","GGRM"
44250,45175,44225,44700,1886000,"2020-11-24","GGRM"
45000,45150,43425,43725,2775300,"2020-11-25","GGRM"
43725,44750,43450,44400,1917700,"2020-11-26","GGRM"
44600,44700,43975,44325,1403300,"2020-11-27","GGRM"
44500,44525,41975,42250,5045700,"2020-11-30","GGRM"
42500,43700,42250,43000,2655800,"2020-12-01","GGRM"
43425,44800,43100,44525,2701000,"2020-12-02","GGRM"
44550,45000,43800,44250,3270900,"2020-12-03","GGRM"
44200,44275,43725,44000,1342700,"2020-12-04","GGRM"
44500,45500,44250,45475,4187700,"2020-12-07","GGRM"
46400,48100,46400,47600,7463700,"2020-12-08","GGRM"
48000,49975,44275,44275,9508800,"2020-12-10","GGRM"
41225,43000,41200,41350,21013000,"2020-12-11","GGRM"
41350,43150,41350,42950,4935400,"2020-12-14","GGRM"
42800,42800,41900,42000,3860600,"2020-12-15","GGRM"
42200,43150,42200,42200,3442200,"2020-12-16","GGRM"
42650,42825,42100,42150,1644300,"2020-12-17","GGRM"
42200,42300,42025,42025,2252800,"2020-12-18","GGRM"
42025,42100,41700,41850,2841400,"2020-12-21","GGRM"
41700,42300,41250,41325,2408600,"2020-12-22","GGRM"
41500,41875,40825,41075,2150000,"2020-12-23","GGRM"
41200,41500,41000,41025,1749700,"2020-12-28","GGRM"
41100,42050,41000,41075,1867300,"2020-12-29","GGRM"
41075,41575,40900,41000,1870000,"2020-12-30","GGRM"
41200,41225,40600,41000,1092400,"2021-01-04","GGRM"
40800,41175,40575,40725,1892400,"2021-01-05","GGRM"
40725,41000,40075,40350,1996700,"2021-01-06","GGRM"
40700,40800,40300,40350,1240500,"2021-01-07","GGRM"
40700,41450,40375,41250,2447500,"2021-01-08","GGRM"
41250,41500,41000,41250,1923000,"2021-01-11","GGRM"
41250,41400,40500,40500,2653800,"2021-01-12","GGRM"
40525,41450,40525,41450,2387600,"2021-01-13","GGRM"
41500,41600,40750,40800,2010800,"2021-01-14","GGRM"
41050,41225,40675,40800,1232900,"2021-01-15","GGRM"
40850,41175,40750,41175,1540000,"2021-01-18","GGRM"
41500,41800,41000,41175,1712300,"2021-01-19","GGRM"
41300,41500,41000,41075,1184800,"2021-01-20","GGRM"
41150,41550,41075,41075,950100,"2021-01-21","GGRM"
41000,41325,40525,40850,2558800,"2021-01-22","GGRM"
40825,40850,40250,40250,1687100,"2021-01-25","GGRM"
40250,40750,39850,39925,2584900,"2021-01-26","GGRM"
40000,40150,39600,40025,1403200,"2021-01-27","GGRM"
39900,40050,38875,38925,2215200,"2021-01-28","GGRM"
39000,39500,37400,37725,3424600,"2021-01-29","GGRM"
37725,38475,37000,38200,2429600,"2021-02-01","GGRM"
38500,40700,38500,39050,2196400,"2021-02-02","GGRM"
39675,39800,38800,38825,1236800,"2021-02-03","GGRM"
38825,39175,38525,38800,864200,"2021-02-04","GGRM"
38850,39000,38700,38875,825500,"2021-02-05","GGRM"
38875,39175,38775,38800,910100,"2021-02-08","GGRM"
38825,39175,38775,38775,919800,"2021-02-09","GGRM"
38775,38900,38500,38500,673800,"2021-02-10","GGRM"
38525,38800,38500,38725,399400,"2021-02-11","GGRM"
38850,38925,38700,38725,740100,"2021-02-15","GGRM"
38725,38800,38475,38475,1236000,"2021-02-16","GGRM"
38500,38575,38100,38125,869400,"2021-02-17","GGRM"
38125,38150,38000,38000,1120200,"2021-02-18","GGRM"
38000,38000,37700,37750,1005200,"2021-02-19","GGRM"
37950,37950,37075,37075,2705400,"2021-02-22","GGRM"
37125,37275,36500,36550,3085400,"2021-02-23","GGRM"
36750,37250,36525,36700,1732700,"2021-02-24","GGRM"
36700,36900,36625,36675,1337200,"2021-02-25","GGRM"
36600,36800,36325,36500,2090300,"2021-02-26","GGRM"
36650,36700,36500,36600,1322300,"2021-03-01","GGRM"
36800,37750,36625,37375,5486400,"2021-03-02","GGRM"
37500,37650,36800,37000,2014500,"2021-03-03","GGRM"
37000,37500,36525,36900,2697500,"2021-03-04","GGRM"
36800,36900,36525,36600,1323200,"2021-03-05","GGRM"
36700,37100,36550,36575,1204700,"2021-03-08","GGRM"
36750,36825,36225,36250,1235100,"2021-03-09","GGRM"
36250,36475,36200,36250,778000,"2021-03-10","GGRM"
36700,36700,36200,36225,1753500,"2021-03-12","GGRM"
36250,36350,36075,36200,1050000,"2021-03-15","GGRM"
36200,36800,36200,36675,2051600,"2021-03-16","GGRM"
36675,36775,36250,36300,718900,"2021-03-17","GGRM"
36400,36750,36400,36600,888600,"2021-03-18","GGRM"
36750,38200,36525,37775,4188200,"2021-03-19","GGRM"
37925,38775,37700,37775,1444500,"2021-03-22","GGRM"
37775,38100,36625,36775,1315000,"2021-03-23","GGRM"
36975,37000,35800,35825,2612800,"2021-03-24","GGRM"
35825,36225,35600,35825,1351600,"2021-03-25","GGRM"
36000,36175,35825,36100,522000,"2021-03-26","GGRM"
36250,37100,36225,36450,1553900,"2021-03-29","GGRM"
36500,36900,36350,36675,1016800,"2021-03-30","GGRM"
36675,36700,36075,36175,1679500,"2021-03-31","GGRM"
37000,37000,36150,36325,695600,"2021-04-01","GGRM"
36450,36600,36200,36200,573500,"2021-04-05","GGRM"
36300,36650,36225,36275,467300,"2021-04-06","GGRM"
36300,36500,36125,36225,508000,"2021-04-07","GGRM"
36450,37100,36300,37050,1493300,"2021-04-08","GGRM"
37300,38550,37275,38050,2365500,"2021-04-09","GGRM"
38050,38075,36800,36825,1281700,"2021-04-12","GGRM"
36825,36900,36350,36375,1793900,"2021-04-13","GGRM"
36375,36800,36325,36625,539700,"2021-04-14","GGRM"
36525,36600,36175,36350,738700,"2021-04-15","GGRM"
36350,36425,36275,36400,321900,"2021-04-16","GGRM"
36400,36450,36100,36250,711300,"2021-04-19","GGRM"
36250,36800,36125,36350,782700,"2021-04-20","GGRM"
36200,36350,36200,36200,424400,"2021-04-21","GGRM"
36325,36500,36100,36125,757500,"2021-04-22","GGRM"
36125,36200,36000,36050,1163000,"2021-04-23","GGRM"
36100,36350,36000,36225,688300,"2021-04-26","GGRM"
36225,36225,36000,36000,912800,"2021-04-27","GGRM"
36025,36575,36000,36425,494200,"2021-04-28","GGRM"
36425,36650,36100,36125,590800,"2021-04-29","GGRM"
36125,36350,36100,36100,871200,"2021-04-30","GGRM"
36100,36200,35825,35900,734000,"2021-05-03","GGRM"
35900,36000,35700,35700,986000,"2021-05-04","GGRM"
35700,35725,35350,35400,1525200,"2021-05-05","GGRM"
35425,35575,35125,35175,912100,"2021-05-06","GGRM"
35175,35300,35000,35075,1394100,"2021-05-07","GGRM"
35100,35175,35025,35175,871500,"2021-05-10","GGRM"
35150,35375,35025,35050,521900,"2021-05-11","GGRM"
35050,35125,33575,33600,2745000,"2021-05-17","GGRM"
33600,34100,33600,33800,873100,"2021-05-18","GGRM"
33800,33800,33050,33075,1242400,"2021-05-19","GGRM"
33100,33200,32825,32925,1731000,"2021-05-20","GGRM"
33600,33600,32750,32925,1093600,"2021-05-21","GGRM"
32925,33250,32925,33000,591800,"2021-05-24","GGRM"
33000,33100,32925,33100,986100,"2021-05-25","GGRM"
33100,33500,32900,32900,4069600,"2021-05-27","GGRM"
32900,33150,32825,32900,762800,"2021-05-28","GGRM"
32900,33150,32850,33150,645300,"2021-05-31","GGRM"
33200,34275,33200,33850,1447300,"2021-06-02","GGRM"
33850,34000,33100,33600,1459300,"2021-06-03","GGRM"
33500,33600,33300,33350,867200,"2021-06-04","GGRM"
33350,33700,33325,33475,583200,"2021-06-07","GGRM"
33450,33550,32975,33025,773900,"2021-06-08","GGRM"
33025,33100,32825,32875,963000,"2021-06-09","GGRM"
33500,34425,33500,33600,1538200,"2021-06-10","GGRM"
33800,33850,33525,33600,467700,"2021-06-11","GGRM"
33600,33950,33450,33900,1403000,"2021-06-14","GGRM"
33900,35150,33650,34700,2875600,"2021-06-15","GGRM"
34725,36225,34725,35650,2739500,"2021-06-16","GGRM"
35650,36500,35075,36025,2680700,"2021-06-17","GGRM"
36025,36650,35350,35750,4049200,"2021-06-18","GGRM"
35500,36450,34750,36225,1780200,"2021-06-21","GGRM"
36500,37800,36275,37500,3253500,"2021-06-22","GGRM"
37500,38500,37500,37925,2704300,"2021-06-23","GGRM"
37925,38600,37350,38275,2601700,"2021-06-24","GGRM"
38275,39225,38100,38750,2629900,"2021-06-25","GGRM"
38750,40950,37900,40750,4517300,"2021-06-28","GGRM"
40750,43500,40750,43500,9891900,"2021-06-29","GGRM"
43550,44750,41600,44200,9463000,"2021-06-30","GGRM"
44200,44275,43100,44200,6062900,"2021-07-01","GGRM"
44200,47250,44050,47250,8423700,"2021-07-02","GGRM"
47250,47250,43950,43950,3061400,"2021-07-05","GGRM"
42950,42950,40875,41425,4539600,"2021-07-06","GGRM"
41350,42350,40200,40850,1553500,"2021-07-07","GGRM"
40000,42900,40000,40575,4852700,"2021-07-08","GGRM"
40600,41875,40600,41150,2386600,"2021-07-09","GGRM"
41500,41925,41325,41775,973400,"2021-07-12","GGRM"
41900,42875,41150,41550,1660500,"2021-07-13","GGRM"
41550,41550,40125,40500,1482000,"2021-07-14","GGRM"
40500,41000,40350,40700,1386100,"2021-07-15","GGRM"
40700,40900,40175,40200,2729500,"2021-07-16","GGRM"
38500,38500,37400,37400,2417900,"2021-07-19","GGRM"
37400,37400,35750,35975,3064300,"2021-07-21","GGRM"
36000,36800,36000,36250,1191400,"2021-07-22","GGRM"
36300,36400,35950,36050,1337200,"2021-07-23","GGRM"
36400,36425,35425,35525,1195300,"2021-07-26","GGRM"
35525,35550,34600,34800,1452700,"2021-07-27","GGRM"
34800,34900,34300,34300,557100,"2021-07-28","GGRM"
34500,35000,34100,34825,1512500,"2021-07-29","GGRM"
34850,34900,32800,32800,4022400,"2021-07-30","GGRM"
33700,33800,32600,32700,1428600,"2021-08-02","GGRM"
32800,33250,32500,33050,1352100,"2021-08-03","GGRM"
33300,33325,32600,32725,1246900,"2021-08-04","GGRM"
32975,33000,32625,32925,624300,"2021-08-05","GGRM"
32950,33125,32700,32800,715000,"2021-08-06","GGRM"
32800,33275,32800,32825,1033600,"2021-08-09","GGRM"
32825,32975,32500,32575,763600,"2021-08-10","GGRM"
32750,32900,32525,32900,618300,"2021-08-12","GGRM"
32950,33000,32525,32600,664800,"2021-08-13","GGRM"
32625,32725,32150,32250,1161300,"2021-08-16","GGRM"
32250,32300,30800,30875,3802000,"2021-08-18","GGRM"
30875,30900,30175,30200,1621100,"2021-08-19","GGRM"
30200,30425,29925,30300,1029800,"2021-08-20","GGRM"
30450,31850,30450,31775,1575400,"2021-08-23","GGRM"
31775,32275,31625,32275,798900,"2021-08-24","GGRM"
32275,32475,32250,32375,522100,"2021-08-25","GGRM"
32450,32475,32200,32200,285000,"2021-08-26","GGRM"
32300,32300,31900,31975,344600,"2021-08-27","GGRM"
32300,32650,32025,32650,907700,"2021-08-30","GGRM"
32650,33500,32650,33075,1459000,"2021-08-31","GGRM"
33075,33700,32950,33350,729500,"2021-09-01","GGRM"
33350,33500,32300,32600,553000,"2021-09-02","GGRM"
32650,33175,32050,33100,385100,"2021-09-03","GGRM"
33100,33350,33075,33075,341100,"2021-09-06","GGRM"
33075,33275,32800,32850,383800,"2021-09-07","GGRM"
32850,32950,32200,32350,624100,"2021-09-08","GGRM"
32350,33550,32200,33550,457500,"2021-09-09","GGRM"
33500,33500,33000,33150,517400,"2021-09-10","GGRM"
33050,33050,32300,32400,579600,"2021-09-13","GGRM"
32400,32700,32400,32500,316900,"2021-09-14","GGRM"
32475,32500,32000,32000,597400,"2021-09-15","GGRM"
32000,32350,31875,32350,337700,"2021-09-16","GGRM"
32300,32300,31850,31850,656700,"2021-09-17","GGRM"
31850,31900,31475,31900,349200,"2021-09-20","GGRM"
31900,31900,31425,31450,299000,"2021-09-21","GGRM"
31450,31775,31400,31400,428400,"2021-09-22","GGRM"
31400,31550,31375,31400,346800,"2021-09-23","GGRM"
31400,31425,31025,31075,589200,"2021-09-24","GGRM"
31075,31450,31025,31025,315500,"2021-09-27","GGRM"
31125,31600,31075,31550,443500,"2021-09-28","GGRM"
31500,31775,31100,31675,588900,"2021-09-29","GGRM"
31700,32550,31700,32550,750300,"2021-09-30","GGRM"
32500,32500,32000,32050,479500,"2021-10-01","GGRM"
32050,32750,31925,32475,808900,"2021-10-04","GGRM"
32650,33425,32550,32625,1006200,"2021-10-05","GGRM"
33000,33275,32700,33050,841400,"2021-10-06","GGRM"
33300,36050,33300,34750,2765700,"2021-10-07","GGRM"
35000,35150,34525,34650,942400,"2021-10-08","GGRM"
34650,34675,33600,33850,821900,"2021-10-11","GGRM"
33850,34300,33275,33275,1424600,"2021-10-12","GGRM"
33500,34700,33500,34525,1070100,"2021-10-13","GGRM"
35050,35175,34525,34600,1287100,"2021-10-14","GGRM"
34650,34800,34125,34400,891500,"2021-10-15","GGRM"
34500,35425,34500,35150,1481400,"2021-10-18","GGRM"
35250,35450,34825,35000,785500,"2021-10-19","GGRM"
35100,35350,34800,35200,1086100,"2021-10-21","GGRM"
35200,35200,34475,34875,806700,"2021-10-22","GGRM"
34925,35000,33700,33850,1351600,"2021-10-25","GGRM"
34025,34225,34025,34150,664200,"2021-10-26","GGRM"
34500,34500,33575,34500,696700,"2021-10-27","GGRM"
34400,34400,33500,33525,597200,"2021-10-28","GGRM"
33525,34000,33500,33500,1056400,"2021-10-29","GGRM"
33525,34175,33525,33725,395100,"2021-11-01","GGRM"
33750,34050,33525,33575,386000,"2021-11-02","GGRM"
33350,33525,32725,32950,1474100,"2021-11-03","GGRM"
32925,33175,32925,33050,450500,"2021-11-04","GGRM"
33050,33300,32775,33025,495500,"2021-11-05","GGRM"
33025,33050,32850,33050,433100,"2021-11-08","GGRM"
33050,33125,32850,32850,425700,"2021-11-09","GGRM"
32850,32950,32750,32825,1413500,"2021-11-10","GGRM"
32825,33800,32825,33325,1791500,"2021-11-11","GGRM"
33350,33800,33350,33650,679900,"2021-11-12","GGRM"
33650,33750,33325,33400,318600,"2021-11-15","GGRM"
33750,34350,33525,34300,1295100,"2021-11-16","GGRM"
34300,34300,33500,33650,710800,"2021-11-17","GGRM"
33800,33800,33200,33400,488100,"2021-11-18","GGRM"
33400,33625,33150,33275,610200,"2021-11-19","GGRM"
33325,33450,33225,33375,274700,"2021-11-22","GGRM"
33375,34100,33325,33475,662200,"2021-11-23","GGRM"
33500,33800,33500,33750,244800,"2021-11-24","GGRM"
33850,33900,33450,33450,358800,"2021-11-25","GGRM"
33450,33450,32800,33175,922900,"2021-11-26","GGRM"
33175,33175,32775,32775,561600,"2021-11-29","GGRM"
32825,32825,31400,31400,2545400,"2021-11-30","GGRM"
31700,31925,31500,31525,919800,"2021-12-01","GGRM"
31675,32450,31525,32375,489800,"2021-12-02","GGRM"
32300,32300,31825,31950,327600,"2021-12-03","GGRM"
31950,32225,31825,32125,464400,"2021-12-06","GGRM"
32200,32200,31900,31900,289500,"2021-12-07","GGRM"
32000,32200,31500,31500,373500,"2021-12-08","GGRM"
31800,32150,31775,32075,316600,"2021-12-09","GGRM"
32050,32075,31775,32050,470400,"2021-12-10","GGRM"
32050,32275,32050,32250,498300,"2021-12-13","GGRM"
32000,32000,31050,31400,1580200,"2021-12-14","GGRM"
31400,31675,31100,31575,468300,"2021-12-15","GGRM"
31575,31575,31125,31125,665100,"2021-12-16","GGRM"
31175,31175,30875,31000,1082400,"2021-12-17","GGRM"
31000,31175,31000,31100,282900,"2021-12-20","GGRM"
31100,31150,31025,31075,229400,"2021-12-21","GGRM"
31075,31200,30850,30850,460800,"2021-12-22","GGRM"
30825,30900,30500,30600,458200,"2021-12-23","GGRM"
30625,30625,30500,30525,294700,"2021-12-24","GGRM"
30525,30800,30475,30675,390700,"2021-12-27","GGRM"
30675,30850,30650,30650,406900,"2021-12-28","GGRM"
30800,30825,30650,30650,131500,"2021-12-29","GGRM"
30675,30700,30550,30600,378200,"2021-12-30","GGRM"
30600,30800,30600,30675,218100,"2022-01-03","GGRM"
30675,31450,30675,31150,401600,"2022-01-04","GGRM"
31175,31750,31150,31350,364400,"2022-01-05","GGRM"
31350,31350,30600,30900,547600,"2022-01-06","GGRM"
30800,31275,30800,31125,431500,"2022-01-07","GGRM"
31125,31225,30950,30950,319000,"2022-01-10","GGRM"
30950,31150,30875,31100,362900,"2022-01-11","GGRM"
31150,32250,31150,32175,1100100,"2022-01-12","GGRM"
32250,32275,31875,32250,404100,"2022-01-13","GGRM"
32250,32250,31600,31975,624500,"2022-01-14","GGRM"
32200,32200,31600,32050,398300,"2022-01-17","GGRM"
31950,32000,30700,30825,1203600,"2022-01-18","GGRM"
30725,31200,30725,31125,177000,"2022-01-19","GGRM"
31000,31325,30900,31300,307600,"2022-01-20","GGRM"
31200,31800,31050,31750,357900,"2022-01-21","GGRM"
31750,31900,31500,31750,281800,"2022-01-24","GGRM"
31750,31750,31300,31325,380500,"2022-01-25","GGRM"
31375,31400,30500,30525,2066900,"2022-01-26","GGRM"
30650,30675,30525,30550,465700,"2022-01-27","GGRM"
30575,30650,30500,30500,644400,"2022-01-28","GGRM"
30550,30675,30500,30625,1298500,"2022-01-31","GGRM"
30625,30675,30500,30600,617400,"2022-02-02","GGRM"
30600,30600,30500,30500,323800,"2022-02-03","GGRM"
30550,30650,30500,30650,368400,"2022-02-04","GGRM"
30650,31175,30650,31000,427200,"2022-02-07","GGRM"
31000,31275,30700,31000,871500,"2022-02-08","GGRM"
31000,31000,30600,30600,769400,"2022-02-09","GGRM"
30625,30950,30500,30500,859400,"2022-02-10","GGRM"
30525,30775,30400,30500,1125000,"2022-02-11","GGRM"
30500,30900,30100,30900,1116100,"2022-02-14","GGRM"
30800,30800,30450,30675,346500,"2022-02-15","GGRM"
31000,31000,30575,31000,919000,"2022-02-16","GGRM"
31000,31650,30925,31550,1225600,"2022-02-17","GGRM"
31400,32100,31350,31800,1089400,"2022-02-18","GGRM"
31800,31975,31425,31500,331900,"2022-02-21","GGRM"
31500,31525,30850,31150,582600,"2022-02-22","GGRM"
31150,31200,30750,31125,954900,"2022-02-23","GGRM"
31100,32175,30900,32050,3052700,"2022-02-24","GGRM"
32050,32600,31400,31400,3695700,"2022-02-25","GGRM"
31700,32200,31100,31250,1034500,"2022-03-01","GGRM"
31400,32175,31375,32000,1283800,"2022-03-02","GGRM"
31900,31900,31200,31350,858600,"2022-03-04","GGRM"
31300,31300,30550,30650,986400,"2022-03-07","GGRM"
30650,30800,30400,30450,1161100,"2022-03-08","GGRM"
30525,30775,30300,30375,1189100,"2022-03-09","GGRM"
30500,31350,30300,31250,1093400,"2022-03-10","GGRM"
31100,31250,30750,30850,759900,"2022-03-11","GGRM"
31000,31050,30525,30550,876300,"2022-03-14","GGRM"
30650,30775,30350,30350,859700,"2022-03-15","GGRM"
30450,30625,30350,30450,680400,"2022-03-16","GGRM"
30500,30825,30500,30625,687500,"2022-03-17","GGRM"
30700,33575,30700,33575,1771900,"2022-03-18","GGRM"
32850,32850,31225,31225,1817500,"2022-03-21","GGRM"
31225,31325,31000,31000,425700,"2022-03-22","GGRM"
31000,31325,31000,31000,387900,"2022-03-23","GGRM"
31050,31300,31050,31200,461800,"2022-03-24","GGRM"
31200,31300,30850,30850,661600,"2022-03-25","GGRM"
30850,30925,30600,30675,695000,"2022-03-28","GGRM"
30825,30950,30825,30825,323800,"2022-03-29","GGRM"
30900,31425,30875,31300,867500,"2022-03-30","GGRM"
31300,31900,31300,31600,1026700,"2022-03-31","GGRM"
31575,32000,31500,31900,1246700,"2022-04-01","GGRM"
31900,31975,31700,31975,556600,"2022-04-04","GGRM"
31975,32225,31975,32175,667700,"2022-04-05","GGRM"
32125,32150,31100,31300,1142900,"2022-04-06","GGRM"
31225,31275,30925,30925,826400,"2022-04-07","GGRM"
30925,31125,30800,30800,947900,"2022-04-08","GGRM"
30800,30975,30675,30750,709500,"2022-04-11","GGRM"
30750,30800,30425,30425,1326300,"2022-04-12","GGRM"
30500,31000,30425,31000,961600,"2022-04-13","GGRM"
30925,30925,30525,30600,760700,"2022-04-14","GGRM"
30675,30900,30625,30800,431600,"2022-04-18","GGRM"
30800,31350,30600,30600,451700,"2022-04-19","GGRM"
30625,31275,30625,31225,971300,"2022-04-20","GGRM"
31325,31325,30700,30700,555200,"2022-04-21","GGRM"
30750,30900,30525,30600,834000,"2022-04-22","GGRM"
30500,30800,30400,30600,798300,"2022-04-25","GGRM"
30800,31100,30550,31100,1125100,"2022-04-26","GGRM"
31000,31650,30900,31375,1113900,"2022-04-27","GGRM"
31375,31525,30500,30700,1932200,"2022-04-28","GGRM"
30700,30700,30300,30300,1941600,"2022-05-09","GGRM"
30300,30575,29850,30575,1680500,"2022-05-10","GGRM"
30575,30750,30250,30325,1279700,"2022-05-11","GGRM"
30325,31225,30300,30350,1607600,"2022-05-12","GGRM"
30500,31000,30350,30525,1393600,"2022-05-13","GGRM"
30575,30900,30300,30300,1076900,"2022-05-17","GGRM"
30375,30625,30325,30325,778900,"2022-05-18","GGRM"
30300,30450,30100,30400,1013600,"2022-05-19","GGRM"
30500,31100,30425,30775,1565200,"2022-05-20","GGRM"
30975,31200,30375,30600,957300,"2022-05-23","GGRM"
30600,30825,30525,30550,419600,"2022-05-24","GGRM"
30575,30800,30475,30525,731400,"2022-05-25","GGRM"
30550,30925,30550,30925,375600,"2022-05-27","GGRM"
31000,31000,30675,30975,857700,"2022-05-30","GGRM"
31000,31800,31000,31500,4331800,"2022-05-31","GGRM"
31500,32125,31500,31575,1251800,"2022-06-02","GGRM"
31650,31850,31300,31350,615600,"2022-06-03","GGRM"
31300,31325,30850,31050,884300,"2022-06-06","GGRM"
31050,32075,30800,31800,1764800,"2022-06-07","GGRM"
31850,31950,31525,31525,730000,"2022-06-08","GGRM"
31600,31850,31500,31525,814200,"2022-06-09","GGRM"
31400,31400,30800,30850,929500,"2022-06-10","GGRM"
30500,30975,30500,30675,661400,"2022-06-13","GGRM"
30800,31175,30650,30900,723800,"2022-06-14","GGRM"
30900,31125,30525,30575,802000,"2022-06-15","GGRM"
30675,30975,30575,30775,761700,"2022-06-16","GGRM"
30500,30700,30450,30450,1481400,"2022-06-17","GGRM"
30500,30900,30400,30700,570700,"2022-06-20","GGRM"
30800,31400,30800,31050,901700,"2022-06-21","GGRM"
31050,31275,30850,30975,727800,"2022-06-22","GGRM"
31000,31150,30775,30775,812400,"2022-06-23","GGRM"
30775,31475,30725,31175,1316300,"2022-06-24","GGRM"
31350,31400,30850,31025,728700,"2022-06-27","GGRM"
31375,31575,31025,31300,689900,"2022-06-28","GGRM"
31300,31375,30725,30850,1282200,"2022-06-29","GGRM"
31000,31850,30775,31175,4121500,"2022-06-30","GGRM"
31400,31775,31325,31525,1998400,"2022-07-01","GGRM"
31525,31700,30700,31575,2495900,"2022-07-04","GGRM"
31575,31950,31400,31750,1791000,"2022-07-05","GGRM"
31850,31850,31425,31800,1055100,"2022-07-06","GGRM"
31800,31950,31725,31775,1454100,"2022-07-07","GGRM"
31750,31875,31675,31675,2556000,"2022-07-08","GGRM"
29750,29775,29475,29600,3670400,"2022-07-11","GGRM"
29600,29725,29425,29525,1444000,"2022-07-12","GGRM"
29500,29525,29425,29450,1050800,"2022-07-13","GGRM"
29450,29450,29125,29225,1038400,"2022-07-14","GGRM"
29250,29500,29150,29175,896400,"2022-07-15","GGRM"
29200,29500,29150,29500,551500,"2022-07-18","GGRM"
29500,29500,29300,29475,419100,"2022-07-19","GGRM"
29475,29700,29400,29700,816700,"2022-07-20","GGRM"
29700,29700,29300,29500,896500,"2022-07-21","GGRM"
29500,29800,29475,29700,497300,"2022-07-22","GGRM"
29700,29725,29400,29400,522000,"2022-07-25","GGRM"
29300,29375,28850,28925,2629700,"2022-07-26","GGRM"
28925,29050,28300,28800,3000500,"2022-07-27","GGRM"
28800,28850,28550,28550,1097000,"2022-07-28","GGRM"
28075,28075,27500,27850,4298300,"2022-07-29","GGRM"
27850,27850,26600,26625,3519200,"2022-08-01","GGRM"
26625,26650,25350,25550,4821800,"2022-08-02","GGRM"
25550,25600,25025,25100,2014600,"2022-08-03","GGRM"
25200,25700,25100,25675,1440700,"2022-08-04","GGRM"
25675,26325,25550,25700,2177700,"2022-08-05","GGRM"
25700,25900,25100,25300,1463100,"2022-08-08","GGRM"
25325,25525,25250,25500,1057600,"2022-08-09","GGRM"
25500,25500,25225,25400,697600,"2022-08-10","GGRM"
25400,25475,25250,25300,813900,"2022-08-11","GGRM"
25400,25500,25300,25500,522300,"2022-08-12","GGRM"
25500,25500,25200,25300,479400,"2022-08-15","GGRM"
25325,25375,25200,25300,604900,"2022-08-16","GGRM"
25300,25300,25125,25300,837700,"2022-08-18","GGRM"
25300,25675,25200,25200,920600,"2022-08-19","GGRM"
25200,25300,25025,25200,869000,"2022-08-22","GGRM"
25200,25300,25075,25150,968200,"2022-08-23","GGRM"
25150,25175,25075,25100,362200,"2022-08-24","GGRM"
25225,25225,25050,25050,348300,"2022-08-25","GGRM"
25075,25225,25000,25025,1164200,"2022-08-26","GGRM"
25025,25250,24650,24650,1266200,"2022-08-29","GGRM"
24650,24825,24350,24450,802600,"2022-08-30","GGRM"
24450,24450,23725,23725,2216900,"2022-08-31","GGRM"
23725,24275,23500,23800,1145100,"2022-09-01","GGRM"
23800,24050,23650,23700,579600,"2022-09-02","GGRM"
23700,23975,23500,23950,827700,"2022-09-05","GGRM"
23900,24200,23825,24200,409900,"2022-09-06","GGRM"
24200,24200,23825,24100,438000,"2022-09-07","GGRM"
24100,24150,23750,23775,764100,"2022-09-08","GGRM"
23775,23850,23675,23700,265800,"2022-09-09","GGRM"
23725,24000,23700,23950,607500,"2022-09-12","GGRM"
23950,24200,23900,23950,570300,"2022-09-13","GGRM"
23950,23950,23625,23675,739100,"2022-09-14","GGRM"
23750,23825,23650,23700,812100,"2022-09-15","GGRM"
23700,23700,23325,23375,1917900,"2022-09-16","GGRM"
23350,23500,23025,23025,936000,"2022-09-19","GGRM"
23025,23225,23025,23050,614300,"2022-09-20","GGRM"
23050,23100,22850,22900,1076200,"2022-09-21","GGRM"
22900,23000,22400,22500,891800,"2022-09-22","GGRM"
22500,22550,22300,22300,787900,"2022-09-23","GGRM"
22300,23525,22100,23050,1416900,"2022-09-26","GGRM"
23000,23125,22675,22850,858500,"2022-09-27","GGRM"
22800,25125,22725,24400,6121900,"2022-09-28","GGRM"
24525,24800,23200,23225,1619600,"2022-09-29","GGRM"
23400,23900,22900,22925,1552600,"2022-09-30","GGRM"
22925,23250,22650,22675,541000,"2022-10-03","GGRM"
22950,22950,22500,22500,815400,"2022-10-04","GGRM"
22500,22975,22500,22625,715800,"2022-10-05","GGRM"
22625,22850,22625,22800,515400,"2022-10-06","GGRM"
22800,23200,22700,22825,654000,"2022-10-07","GGRM"
22825,23175,22725,22750,496200,"2022-10-10","GGRM"
22750,22850,22600,22750,507200,"2022-10-11","GGRM"
22750,22925,22325,22325,1353200,"2022-10-12","GGRM"
22325,22675,22300,22325,786300,"2022-10-13","GGRM"
22425,22600,22300,22300,449600,"2022-10-14","GGRM"
22300,22300,22075,22100,679300,"2022-10-17","GGRM"
22100,22250,22100,22125,324800,"2022-10-18","GGRM"
22350,22850,22125,22750,1554000,"2022-10-19","GGRM"
22750,24675,22675,24675,4692300,"2022-10-20","GGRM"
24500,25000,23875,24875,1879100,"2022-10-21","GGRM"
24700,24875,24400,24500,494200,"2022-10-24","GGRM"
24400,24500,23750,24100,927400,"2022-10-25","GGRM"
24000,25225,24000,25000,2266200,"2022-10-26","GGRM"
24900,25750,24825,25475,2545500,"2022-10-27","GGRM"
25450,25550,24250,24375,1098700,"2022-10-28","GGRM"
24375,24600,23750,24100,1342000,"2022-10-31","GGRM"
23900,23900,23075,23075,1174600,"2022-11-01","GGRM"
23075,23350,23000,23250,930700,"2022-11-02","GGRM"
23275,23350,23000,23275,345500,"2022-11-03","GGRM"
23250,23275,22475,22650,1650100,"2022-11-04","GGRM"
22650,22700,22325,22675,861300,"2022-11-07","GGRM"
22550,22675,22175,22200,1367400,"2022-11-08","GGRM"
22200,22600,22150,22600,1065300,"2022-11-09","GGRM"
22475,22475,22025,22025,1528300,"2022-11-10","GGRM"
22175,22225,21300,21325,3244500,"2022-11-11","GGRM"
21325,21900,21325,21425,726800,"2022-11-14","GGRM"
21700,21750,21500,21750,543300,"2022-11-15","GGRM"
21725,21725,20900,21000,2750700,"2022-11-16","GGRM"
21300,21300,20575,20650,1515600,"2022-11-17","GGRM"
20650,21350,20650,21075,1267100,"2022-11-18","GGRM"
21075,21175,20750,20750,741100,"2022-11-21","GGRM"
20750,21075,20750,20775,967900,"2022-11-22","GGRM"
20775,21000,20775,20875,501600,"2022-11-23","GGRM"
20900,21075,20750,21000,632300,"2022-11-24","GGRM"
21100,21525,21000,21450,761000,"2022-11-25","GGRM"
21450,21750,21100,21700,1245700,"2022-11-28","GGRM"
21700,21850,21450,21450,948700,"2022-11-29","GGRM"
21700,21700,19950,19950,28299800,"2022-11-30","GGRM"
19950,19950,18575,18900,13991700,"2022-12-01","GGRM"
18900,19850,18900,19425,4027100,"2022-12-02","GGRM"
19425,19600,18800,18925,2001100,"2022-12-05","GGRM"
18925,18950,18600,18725,2011700,"2022-12-06","GGRM"
18725,19175,18450,18850,1988200,"2022-12-07","GGRM"
18850,19150,18825,18900,1539100,"2022-12-08","GGRM"
18900,19075,18800,18800,1358500,"2022-12-09","GGRM"
18800,19100,18550,19050,1953400,"2022-12-12","GGRM"
19050,19100,18800,18950,1265800,"2022-12-13","GGRM"
18950,19275,18900,19175,1526400,"2022-12-14","GGRM"
19200,19350,19000,19150,535300,"2022-12-15","GGRM"
19150,19250,18800,18800,1937900,"2022-12-16","GGRM"
18800,19225,18800,19050,1257400,"2022-12-19","GGRM"
19050,19250,18550,18700,1320100,"2022-12-20","GGRM"
18700,18725,18250,18250,2208100,"2022-12-21","GGRM"
18250,18800,18100,18575,1579900,"2022-12-22","GGRM"
18575,19175,18525,18850,853300,"2022-12-23","GGRM"
18850,19175,18750,18975,700400,"2022-12-26","GGRM"
18975,19125,18550,18550,790100,"2022-12-27","GGRM"
18575,18700,18250,18325,864000,"2022-12-28","GGRM"
18325,18425,18250,18400,287900,"2022-12-29","GGRM"
18400,18400,18000,18000,1043900,"2022-12-30","GGRM"
18000,18150,18000,18025,218600,"2023-01-02","GGRM"
18050,18075,18000,18000,320200,"2023-01-03","GGRM"
18025,18050,17500,17625,1397300,"2023-01-04","GGRM"
17650,17650,16500,16600,2318100,"2023-01-05","GGRM"
16600,17900,16550,17775,1231100,"2023-01-06","GGRM"
17800,18075,17525,17800,678700,"2023-01-09","GGRM"
17775,17800,17125,17475,631400,"2023-01-10","GGRM"
17475,17600,17225,17275,376100,"2023-01-11","GGRM"
17275,17575,17275,17350,279700,"2023-01-12","GGRM"
17350,17700,17300,17300,250400,"2023-01-13","GGRM"
17300,17325,16725,16925,853500,"2023-01-16","GGRM"
16925,17900,16925,17175,1184800,"2023-01-17","GGRM"
17250,17400,16950,17025,656200,"2023-01-18","GGRM"
17025,17225,17025,17100,646100,"2023-01-19","GGRM"
17100,17325,17100,17125,522000,"2023-01-20","GGRM"
17250,19300,17125,18800,3410200,"2023-01-24","GGRM"
18800,20200,18800,20050,6297800,"2023-01-25","GGRM"
20050,22925,20050,22275,9301600,"2023-01-26","GGRM"
22275,22825,21600,21900,3299900,"2023-01-27","GGRM"
21800,22550,21800,22100,3018800,"2023-01-30","GGRM"
22000,23500,22000,23000,5104200,"2023-01-31","GGRM"
22900,24150,22900,24000,3867000,"2023-02-01","GGRM"
24025,25475,24025,25300,5272200,"2023-02-02","GGRM"
25300,25550,23600,23850,4990700,"2023-02-03","GGRM"
23700,24450,23000,23300,2311800,"2023-02-06","GGRM"
23350,24800,23150,24800,3047800,"2023-02-07","GGRM"
24800,25300,24375,25275,2875400,"2023-02-08","GGRM"
25275,27450,25025,26950,8392300,"2023-02-09","GGRM"
26950,27350,26300,26825,3319100,"2023-02-10","GGRM"
26800,27125,26000,26300,2410700,"2023-02-13","GGRM"
26350,27250,26325,26650,1520200,"2023-02-14","GGRM"
26650,26950,26350,26525,611800,"2023-02-15","GGRM"
26525,26825,25850,25875,972200,"2023-02-16","GGRM"
25850,26575,25400,26375,2572800,"2023-02-17","GGRM"
26400,26725,26175,26325,816100,"2023-02-20","GGRM"
26325,27400,26325,27200,3683000,"2023-02-21","GGRM"
27200,27200,26025,26050,2255900,"2023-02-22","GGRM"
26050,26550,25325,25400,1274300,"2023-02-23","GGRM"
25400,26175,25400,26075,962400,"2023-02-24","GGRM"
26075,26075,24925,25300,1560900,"2023-02-27","GGRM"
25300,25650,24575,25000,2235600,"2023-02-28","GGRM"
25000,25250,23550,23900,3408600,"2023-03-01","GGRM"
23775,25225,23125,25175,2341600,"2023-03-02","GGRM"
25175,26200,25125,25700,2270200,"2023-03-03","GGRM"
26050,26900,26025,26600,3660800,"2023-03-06","GGRM"
26525,26625,25550,25550,1156400,"2023-03-07","GGRM"
25500,26200,25275,26200,1177200,"2023-03-08","GGRM"
26200,26450,25475,25800,1656700,"2023-03-09","GGRM"
25700,26300,25375,26175,1540500,"2023-03-10","GGRM"
25800,26000,25050,25325,1528200,"2023-03-13","GGRM"
25325,25350,24600,24600,1558500,"2023-03-14","GGRM"
24700,25275,24700,25100,1268900,"2023-03-15","GGRM"
25350,25500,24350,25000,1346400,"2023-03-16","GGRM"
24850,25500,24850,25500,1316100,"2023-03-17","GGRM"
25550,25750,25025,25025,414600,"2023-03-20","GGRM"
25125,25125,24300,24450,1267000,"2023-03-21","GGRM"
24450,24750,23875,24625,2566800,"2023-03-24","GGRM"
24600,25000,24475,24625,1213600,"2023-03-27","GGRM"
24800,25600,24750,25600,1600800,"2023-03-28","GGRM"
25600,26550,25525,26450,3152600,"2023-03-29","GGRM"
26400,27100,26400,26775,3085500,"2023-03-30","GGRM"
27000,27025,25525,26000,2351600,"2023-03-31","GGRM"
26000,26200,25175,25175,1117000,"2023-04-03","GGRM"
25200,25425,24750,25025,1208600,"2023-04-04","GGRM"
25025,25375,25025,25150,388900,"2023-04-05","GGRM"
25150,25975,25150,25650,1311500,"2023-04-06","GGRM"
25675,26000,25450,25475,630000,"2023-04-10","GGRM"
25475,25600,25000,25175,905500,"2023-04-11","GGRM"
25350,25350,24500,24500,1725400,"2023-04-12","GGRM"
24525,24700,24050,24325,1279700,"2023-04-13","GGRM"
24350,24675,23900,24600,1502400,"2023-04-14","GGRM"
24750,24750,24100,24300,483300,"2023-04-17","GGRM"
24300,24700,23800,24700,1068400,"2023-04-18","GGRM"
24650,25900,24400,25700,2888500,"2023-04-26","GGRM"
25650,26600,25350,26200,3942700,"2023-04-27","GGRM"
26200,29350,25900,28450,11811500,"2023-04-28","GGRM"
28475,29200,27500,27550,2759800,"2023-05-02","GGRM"
27800,28850,27400,28150,2921400,"2023-05-03","GGRM"
28000,28750,28000,28075,1772900,"2023-05-04","GGRM"
28150,28550,27800,28525,2458600,"2023-05-05","GGRM"
28550,28975,28550,28875,2815200,"2023-05-08","GGRM"
28875,29000,28600,28825,1719600,"2023-05-09","GGRM"
28825,30050,28750,29800,5059900,"2023-05-10","GGRM"
29500,29975,28300,28500,4516900,"2023-05-11","GGRM"
28400,28550,27450,27850,1957300,"2023-05-12","GGRM"
27975,29100,27875,29000,1912600,"2023-05-15","GGRM"
29000,29100,28575,28875,1030700,"2023-05-16","GGRM"
28800,28950,28325,28700,865100,"2023-05-17","GGRM"
28700,28700,27800,27850,1491500,"2023-05-19","GGRM"
27850,28425,27850,28200,1130300,"2023-05-22","GGRM"
28200,28350,27475,27650,2486600,"2023-05-23","GGRM"
27700,28000,27600,27600,1037300,"2023-05-24","GGRM"
27600,27750,27175,27175,1865900,"2023-05-25","GGRM"
27175,27700,27175,27575,1127200,"2023-05-26","GGRM"
27575,27750,27075,27400,708400,"2023-05-29","GGRM"
27400,27575,27150,27450,720200,"2023-05-30","GGRM"
27450,27900,27000,27000,13495400,"2023-05-31","GGRM"
27250,28700,27225,28575,3585800,"2023-06-05","GGRM"
28575,28900,28175,28400,1970900,"2023-06-06","GGRM"
28400,28775,28100,28100,1709400,"2023-06-07","GGRM"
28100,28750,27725,28000,1742300,"2023-06-08","GGRM"
28000,28050,27300,27400,2684200,"2023-06-09","GGRM"
27425,28250,27400,27900,2627400,"2023-06-12","GGRM"
27900,28125,27750,28000,1284700,"2023-06-13","GGRM"
28050,28100,27550,27600,1215700,"2023-06-14","GGRM"
27500,28075,27300,27750,1608300,"2023-06-15","GGRM"
27725,27825,27375,27700,1611300,"2023-06-16","GGRM"
27600,27950,27450,27750,1859100,"2023-06-19","GGRM"
27900,28000,27700,27925,1821100,"2023-06-20","GGRM"
27900,28825,27875,28725,3255800,"2023-06-21","GGRM"
28750,28800,28000,28100,2047800,"2023-06-22","GGRM"
28100,28675,28075,28575,2186500,"2023-06-23","GGRM"
28750,29225,27750,27800,3915700,"2023-06-26","GGRM"
27900,27975,27500,27625,1445900,"2023-06-27","GGRM"
27650,28000,27500,27625,1506000,"2023-07-03","GGRM"
27600,27800,27500,27650,1175700,"2023-07-04","GGRM"
27650,27725,27025,27300,4820300,"2023-07-05","GGRM"
27425,27650,27275,27550,1499600,"2023-07-06","GGRM"
27550,27875,27350,27775,2846600,"2023-07-07","GGRM"
27025,27875,26800,27850,4761900,"2023-07-10","GGRM"
27825,28025,27375,28000,2241700,"2023-07-11","GGRM"
28000,28100,27550,27600,1035700,"2023-07-12","GGRM"
27600,27825,27450,27600,733500,"2023-07-13","GGRM"
27600,27600,27350,27500,1032600,"2023-07-14","GGRM"
27525,27825,27500,27725,782500,"2023-07-17","GGRM"
27750,27950,27425,27900,1390800,"2023-07-18","GGRM"
27900,28700,27800,28425,2734600,"2023-07-20","GGRM"
28425,29225,28325,29000,2618000,"2023-07-21","GGRM"
29000,29550,28700,28900,1848700,"2023-07-24","GGRM"
28900,28900,28100,28400,1801800,"2023-07-25","GGRM"
28750,29050,28050,28250,3143600,"2023-07-26","GGRM"
28250,28575,28125,28125,1375500,"2023-07-27","GGRM"
28200,28750,28025,28100,2446400,"2023-07-28","GGRM"
28450,28925,27925,27925,5102000,"2023-07-31","GGRM"
28300,28300,27450,27500,2834900,"2023-08-01","GGRM"
27500,27550,25300,25350,8783100,"2023-08-02","GGRM"
25375,26225,25375,25975,3107100,"2023-08-03","GGRM"
26000,26375,25400,25475,2409100,"2023-08-04","GGRM"
25500,26000,25500,25675,1820200,"2023-08-07","GGRM"
25700,25875,25400,25475,1487100,"2023-08-08","GGRM"
25525,25600,24850,24975,2570700,"2023-08-09","GGRM"
24975,25175,24675,24975,1764500,"2023-08-10","GGRM"
25000,25050,24675,24750,1080500,"2023-08-11","GGRM"
24800,25200,24750,25000,795600,"2023-08-14","GGRM"
25200,25200,24825,24825,1204200,"2023-08-15","GGRM"
24825,25700,24775,25450,1809900,"2023-08-16","GGRM"
25475,25525,25000,25050,875000,"2023-08-18","GGRM"
25125,25400,25050,25100,482300,"2023-08-21","GGRM"
25100,25300,25100,25100,608200,"2023-08-22","GGRM"
25100,25250,25000,25025,903400,"2023-08-23","GGRM"
25025,25075,24750,24750,1118800,"2023-08-24","GGRM"
24775,24925,24750,24800,426800,"2023-08-25","GGRM"
24825,24925,24300,24525,1201400,"2023-08-28","GGRM"
24675,24850,24525,24525,600300,"2023-08-29","GGRM"
24875,24875,24400,24400,814600,"2023-08-30","GGRM"
24425,24450,24000,24050,2128700,"2023-08-31","GGRM"
24125,24425,24075,24250,675600,"2023-09-01","GGRM"
24225,24350,24025,24100,828200,"2023-09-04","GGRM"
24100,24850,24100,24625,1569000,"2023-09-05","GGRM"
24625,24650,24225,24225,1069900,"2023-09-06","GGRM"
24225,24400,24050,24050,1232200,"2023-09-07","GGRM"
24100,24175,23800,24075,2874400,"2023-09-08","GGRM"
24100,24650,24100,24275,1394200,"2023-09-11","GGRM"
24300,24550,24100,24175,1284100,"2023-09-12","GGRM"
24175,24225,24025,24025,1309500,"2023-09-13","GGRM"
24100,24650,24100,24250,1092000,"2023-09-14","GGRM"
24325,24575,24100,24425,838900,"2023-09-15","GGRM"
24425,24500,24175,24175,418300,"2023-09-18","GGRM"
24200,24325,24025,24175,753800,"2023-09-19","GGRM"
24225,24950,24200,24725,1581400,"2023-09-20","GGRM"
24725,25500,24725,25300,2088400,"2023-09-21","GGRM"
25300,25300,24800,24850,1072800,"2023-09-22","GGRM"
24850,24925,24500,24500,1602800,"2023-09-25","GGRM"
24500,24775,24150,24150,1336300,"2023-09-26","GGRM"
24175,24525,24175,24300,727100,"2023-09-27","GGRM"
24325,24875,24225,24600,1018800,"2023-09-29","GGRM"
24600,25575,24600,24850,2564800,"2023-10-02","GGRM"
24900,25325,24500,24800,658600,"2023-10-03","GGRM"
24925,24925,24375,24525,736800,"2023-10-04","GGRM"
24525,25150,24525,25050,876500,"2023-10-05","GGRM"
25100,25225,24825,24975,638600,"2023-10-06","GGRM"
25000,25325,24675,25075,623800,"2023-10-09","GGRM"
25075,25200,24950,25025,572100,"2023-10-10","GGRM"
25100,25550,25075,25375,2361300,"2023-10-11","GGRM"
25375,25450,25000,25000,876500,"2023-10-12","GGRM"
25000,25200,25000,25025,400400,"2023-10-13","GGRM"
25100,25400,25100,25275,893300,"2023-10-16","GGRM"
25300,27125,25275,26650,5926100,"2023-10-17","GGRM"
26650,26900,25250,25800,4157900,"2023-10-18","GGRM"
25425,25425,24575,24700,4786000,"2023-10-19","GGRM"
24700,24850,24525,24800,1167400,"2023-10-20","GGRM"
24950,25000,24200,24625,2265100,"2023-10-23","GGRM"
24625,24800,24575,24675,591700,"2023-10-24","GGRM"
24650,25350,24500,24975,2151900,"2023-10-25","GGRM"
24850,25700,24700,25625,2156800,"2023-10-26","GGRM"
25625,26375,25500,26300,2580300,"2023-10-27","GGRM"
26300,26300,23250,23575,6923500,"2023-10-30","GGRM"
23600,23925,23100,23275,3132400,"2023-10-31","GGRM"
23275,23425,22175,22175,4356500,"2023-11-01","GGRM"
22300,22775,22300,22600,1890500,"2023-11-02","GGRM"
22675,23300,22500,22550,1695400,"2023-11-03","GGRM"
22625,22975,22525,22550,1153500,"2023-11-06","GGRM"
22575,22925,21575,21800,4518500,"2023-11-07","GGRM"
21800,21875,20950,21075,4361200,"2023-11-08","GGRM"
21175,21800,21000,21600,2880400,"2023-11-09","GGRM"
21625,21875,21425,21550,1114500,"2023-11-10","GGRM"
21600,21700,21450,21450,936700,"2023-11-13","GGRM"
21475,22200,21250,22200,2550400,"2023-11-14","GGRM"
22400,22400,21950,22000,1412900,"2023-11-15","GGRM"
22000,22125,21800,22000,646200,"2023-11-16","GGRM"
21975,22150,21850,21850,1443000,"2023-11-17","GGRM"
21950,22325,21950,22200,702300,"2023-11-20","GGRM"
22175,22175,21900,21975,636500,"2023-11-21","GGRM"
21975,21975,21350,21425,1576300,"2023-11-22","GGRM"
21450,21625,21425,21600,299800,"2023-11-23","GGRM"
21600,22000,21475,21775,552200,"2023-11-24","GGRM"
21800,21975,21425,21425,1259400,"2023-11-27","GGRM"
21450,21675,21425,21425,584000,"2023-11-28","GGRM"
21525,21525,21200,21300,1066300,"2023-11-29","GGRM"
21300,21400,21100,21125,1340900,"2023-11-30","GGRM"
21300,21300,21025,21025,1376600,"2023-12-01","GGRM"
21075,21250,21025,21025,1302100,"2023-12-04","GGRM"
21025,21075,20825,20850,2060700,"2023-12-05","GGRM"
20850,21200,20850,21050,689500,"2023-12-06","GGRM"
21075,21125,20850,20900,634400,"2023-12-07","GGRM"
20900,21000,20700,20800,953900,"2023-12-08","GGRM"
20800,20800,20600,20650,738600,"2023-12-11","GGRM"
20650,20700,20400,20400,815600,"2023-12-12","GGRM"
20400,21075,20350,21000,939400,"2023-12-13","GGRM"
20975,20975,20525,20625,651900,"2023-12-14","GGRM"
20600,20850,20500,20725,1369100,"2023-12-15","GGRM"
20750,20875,20300,20350,1236300,"2023-12-18","GGRM"
20350,20375,20250,20250,625900,"2023-12-19","GGRM"
20250,20350,20100,20100,2002800,"2023-12-20","GGRM"
20100,20300,20025,20200,1236700,"2023-12-21","GGRM"
20200,20475,20125,20125,813700,"2023-12-22","GGRM"
20125,20225,20000,20000,2407700,"2023-12-27","GGRM"
20025,20650,20025,20575,1410800,"2023-12-28","GGRM"
20600,20600,20250,20325,690400,"2023-12-29","GGRM"
20325,20800,20325,20800,1112600,"2024-01-02","GGRM"
20750,21250,20550,21025,1552200,"2024-01-03","GGRM"
21050,21125,20650,20850,1044400,"2024-01-04","GGRM"
20900,21350,20800,20900,751900,"2024-01-05","GGRM"
20900,21075,20550,20625,662300,"2024-01-08","GGRM"
20625,20700,20325,20400,847300,"2024-01-09","GGRM"
20500,20700,20450,20625,356800,"2024-01-10","GGRM"
20775,20875,20700,20725,454300,"2024-01-11","GGRM"
20725,20850,20600,20675,536800,"2024-01-12","GGRM"
20700,20875,20650,20725,425800,"2024-01-15","GGRM"
20750,20875,20475,20725,868200,"2024-01-16","GGRM"
20725,20775,20350,20400,1254100,"2024-01-17","GGRM"
20425,20625,20325,20350,404700,"2024-01-18","GGRM"
20350,20400,20100,20325,1462000,"2024-01-19","GGRM"
20375,20375,20050,20050,711300,"2024-01-22","GGRM"
20175,20175,20000,20050,784800,"2024-01-23","GGRM"
20050,20225,20000,20225,700600,"2024-01-24","GGRM"
20225,20275,20025,20050,633500,"2024-01-25","GGRM"
20150,20250,20025,20025,601000,"2024-01-26","GGRM"
20050,20075,20000,20000,538900,"2024-01-29","GGRM"
20025,20100,19825,19925,659100,"2024-01-30","GGRM"
19950,19975,19700,19700,1604100,"2024-01-31","GGRM"
19700,19775,19575,19575,569600,"2024-02-01","GGRM"
19600,19825,19600,19675,382500,"2024-02-02","GGRM"
19675,19750,19525,19525,362900,"2024-02-05","GGRM"
19525,20375,19525,20350,850300,"2024-02-06","GGRM"
20300,20350,19900,19900,852600,"2024-02-07","GGRM"
19900,20175,19900,19950,448100,"2024-02-12","GGRM"
20000,20025,19850,19900,375300,"2024-02-13","GGRM"
20100,20800,19950,20650,2151500,"2024-02-15","GGRM"
20650,20650,20150,20350,680400,"2024-02-16","GGRM"
20350,20750,20125,20625,586400,"2024-02-19","GGRM"
20625,20750,20400,20400,780600,"2024-02-20","GGRM"
20475,20525,20150,20225,725900,"2024-02-21","GGRM"
20200,20425,20200,20400,192600,"2024-02-22","GGRM"
20400,20400,20175,20175,473300,"2024-02-23","GGRM"
20425,20425,20150,20150,298400,"2024-02-26","GGRM"
20150,20150,20025,20050,422700,"2024-02-27","GGRM"
20050,20725,20000,20575,1250600,"2024-02-28","GGRM"
20575,20800,20325,20325,767000,"2024-02-29","GGRM"
20325,20400,20150,20225,373700,"2024-03-01","GGRM"
20225,20525,20200,20250,630400,"2024-03-04","GGRM"
20250,20325,20125,20175,286900,"2024-03-05","GGRM"
20175,20225,20075,20075,552400,"2024-03-06","GGRM"
20075,20200,20050,20050,392400,"2024-03-07","GGRM"
20200,20200,19900,20000,1035800,"2024-03-08","GGRM"
20000,20075,19900,19900,840900,"2024-03-13","GGRM"
19925,20000,19900,19925,760500,"2024-03-14","GGRM"
19925,20050,19500,19500,1953600,"2024-03-15","GGRM"
19600,19775,19575,19750,756200,"2024-03-18","GGRM"
19750,19750,19575,19600,732700,"2024-03-19","GGRM"
19625,20025,19625,19700,1038100,"2024-03-20","GGRM"
19700,20200,19700,20000,1581500,"2024-03-21","GGRM"
20150,20150,19750,19850,1126000,"2024-03-22","GGRM"
20050,20050,19750,19900,1226800,"2024-03-25","GGRM"
20175,20175,19825,20000,1386200,"2024-03-26","GGRM"
20000,20200,20000,20025,877900,"2024-03-27","GGRM"
20075,20075,19775,19900,1168500,"2024-03-28","GGRM"
19800,19800,19450,19675,1165400,"2024-04-01","GGRM"
19700,19700,19525,19575,958500,"2024-04-02","GGRM"
19575,19675,19500,19550,1099600,"2024-04-03","GGRM"
19600,20000,19550,19975,1075300,"2024-04-04","GGRM"
19975,20050,19850,19950,582100,"2024-04-05","GGRM"
19875,19875,19575,19850,2340900,"2024-04-16","GGRM"
19825,19825,19600,19600,636900,"2024-04-17","GGRM"
19575,19700,19500,19600,553500,"2024-04-18","GGRM"
19600,19700,19500,19550,1291700,"2024-04-19","GGRM"
19575,19725,19550,19675,581800,"2024-04-22","GGRM"
19725,19725,19550,19575,368400,"2024-04-23","GGRM"
19575,19675,19525,19525,606500,"2024-04-24","GGRM"
19550,19600,19150,19150,1221400,"2024-04-25","GGRM"
19200,19200,18775,19100,1186500,"2024-04-26","GGRM"
19175,19175,19025,19100,683000,"2024-04-29","GGRM"
19100,19250,18075,18225,3889000,"2024-04-30","GGRM"
18200,18425,17875,17900,2024000,"2024-05-02","GGRM"
17950,18000,17875,17925,445700,"2024-05-03","GGRM"
17925,18075,17925,17950,5e+05,"2024-05-06","GGRM"
18000,18050,17900,17900,355600,"2024-05-07","GGRM"
17900,18000,17875,17875,785400,"2024-05-08","GGRM"
17900,18100,17900,18075,757100,"2024-05-13","GGRM"
18100,18525,18050,18375,854000,"2024-05-14","GGRM"
18550,19175,18500,18700,1317800,"2024-05-15","GGRM"
18700,19350,18700,19325,1522700,"2024-05-16","GGRM"
19325,19450,19225,19350,608800,"2024-05-17","GGRM"
19350,19675,19200,19375,782300,"2024-05-20","GGRM"
19450,19450,18850,19050,1173300,"2024-05-21","GGRM"
19000,19350,18925,19100,647700,"2024-05-22","GGRM"
19100,19325,18900,19125,733200,"2024-05-27","GGRM"
19200,19375,19050,19300,1017300,"2024-05-28","GGRM"
19300,19300,19075,19125,855600,"2024-05-29","GGRM"
19125,19200,19000,19000,1207600,"2024-05-30","GGRM"
19250,19850,18700,18700,7303100,"2024-05-31","GGRM"
18900,18975,18325,18325,1284100,"2024-06-03","GGRM"
18400,18625,18300,18450,693000,"2024-06-04","GGRM"
18450,18450,18200,18225,487400,"2024-06-05","GGRM"
18350,18350,18200,18300,516400,"2024-06-06","GGRM"
18300,18850,18200,18850,1133400,"2024-06-07","GGRM"
18750,18750,18550,18600,318000,"2024-06-10","GGRM"
18500,18800,18450,18800,807700,"2024-06-11","GGRM"
18800,18800,18250,18375,424900,"2024-06-12","GGRM"
18400,18525,18275,18275,191400,"2024-06-13","GGRM"
18325,18425,18200,18200,249600,"2024-06-14","GGRM"
18200,18300,18000,18175,314500,"2024-06-19","GGRM"
18175,18175,17800,17950,730300,"2024-06-20","GGRM"
18000,18350,17975,18350,655300,"2024-06-21","GGRM"
18425,18575,18250,18300,364900,"2024-06-24","GGRM"
18300,18375,18250,18250,262000,"2024-06-25","GGRM"
18300,18350,18200,18275,282700,"2024-06-26","GGRM"
18300,18550,18225,18550,737400,"2024-06-27","GGRM"
18600,18875,18000,18100,4515100,"2024-06-28","GGRM"
18000,18000,17400,17500,3093500,"2024-07-01","GGRM"
17500,17650,17400,17400,1263800,"2024-07-02","GGRM"
17425,17500,17350,17350,634700,"2024-07-03","GGRM"
17425,17475,17125,17200,1295300,"2024-07-04","GGRM"
17200,17325,17125,17150,821600,"2024-07-05","GGRM"
17325,17325,17125,17300,857600,"2024-07-08","GGRM"
17300,17475,17300,17375,1453600,"2024-07-09","GGRM"
17375,17475,17300,17300,402800,"2024-07-10","GGRM"
17350,17400,17200,17225,299400,"2024-07-11","GGRM"
17225,17275,17050,17075,748800,"2024-07-12","GGRM"
17050,17100,16950,16975,821400,"2024-07-15","GGRM"
17050,17050,16950,16950,542300,"2024-07-16","GGRM"
17000,17000,16900,16950,366200,"2024-07-17","GGRM"
16950,17075,16900,16900,502400,"2024-07-18","GGRM"
16925,17000,16925,16925,282100,"2024-07-19","GGRM"
16925,17350,16925,17125,1215000,"2024-07-22","GGRM"
17125,17275,17025,17025,386500,"2024-07-23","GGRM"
17025,17025,16800,16800,1246300,"2024-07-24","GGRM"
16800,16800,16600,16625,911300,"2024-07-25","GGRM"
16600,16625,16525,16600,468200,"2024-07-26","GGRM"
16600,16600,16525,16550,590900,"2024-07-29","GGRM"
16550,16600,16100,16200,1607800,"2024-07-30","GGRM"
16100,16200,15575,15750,3092400,"2024-07-31","GGRM"
15700,15700,15400,15400,1669800,"2024-08-01","GGRM"
15400,15775,15250,15550,1138300,"2024-08-02","GGRM"
15475,15525,15000,15025,1420300,"2024-08-05","GGRM"
15050,15175,14750,14800,1574400,"2024-08-06","GGRM"
14750,14975,14750,14800,547300,"2024-08-07","GGRM"
14800,14800,14500,14500,1003100,"2024-08-08","GGRM"
14500,14800,14475,14575,647700,"2024-08-09","GGRM"
14575,14900,14575,14800,531400,"2024-08-12","GGRM"
14925,15050,14825,14975,542500,"2024-08-13","GGRM"
15025,15050,14825,14825,500700,"2024-08-14","GGRM"
14800,14950,14800,14850,237400,"2024-08-15","GGRM"
15000,15025,14850,14975,557000,"2024-08-16","GGRM"
14975,16200,14975,16200,1783800,"2024-08-19","GGRM"
16700,17000,16500,16600,2994200,"2024-08-20","GGRM"
16600,16600,16225,16300,1023200,"2024-08-21","GGRM"
16300,16850,16150,16250,1049400,"2024-08-22","GGRM"
16275,16475,16200,16225,371000,"2024-08-23","GGRM"
16225,16375,15775,15900,1383900,"2024-08-26","GGRM"
16025,16250,15875,15875,776800,"2024-08-27","GGRM"
16000,16025,15800,15875,460300,"2024-08-28","GGRM"
16050,16050,15625,15675,744900,"2024-08-29","GGRM"
15700,16375,15525,16375,1429900,"2024-08-30","GGRM"
16200,16200,15950,16125,630200,"2024-09-02","GGRM"
16125,16125,16000,16050,235300,"2024-09-03","GGRM"
15850,16150,15850,16050,258100,"2024-09-04","GGRM"
16050,16050,15900,16025,181800,"2024-09-05","GGRM"
15950,16175,15950,16025,384000,"2024-09-06","GGRM"
16150,16175,15925,16075,299100,"2024-09-09","GGRM"
16100,16125,16000,16075,185900,"2024-09-10","GGRM"
16075,16225,16025,16050,637700,"2024-09-11","GGRM"
16050,16150,16000,16000,323500,"2024-09-12","GGRM"
16000,16200,15950,16000,299500,"2024-09-13","GGRM"
16000,16025,15925,15950,260300,"2024-09-17","GGRM"
15975,16025,15925,16000,232300,"2024-09-18","GGRM"
16000,16025,15900,15900,339600,"2024-09-19","GGRM"
15900,15950,15500,15500,1359400,"2024-09-20","GGRM"
15600,15775,15575,15625,643100,"2024-09-23","GGRM"
16550,17200,16325,16550,4007500,"2024-09-24","GGRM"
16600,16675,16050,16075,1124000,"2024-09-25","GGRM"
16250,16300,16000,16150,896100,"2024-09-26","GGRM"
16275,16275,15950,16125,673100,"2024-09-27","GGRM"
16125,16150,15825,15900,532500,"2024-09-30","GGRM"
15900,16200,15800,16100,714700,"2024-10-01","GGRM"
16100,16200,15925,16075,628200,"2024-10-02","GGRM"
16075,16075,15875,15925,283700,"2024-10-03","GGRM"
15925,15925,15825,15850,320000,"2024-10-04","GGRM"
15850,16125,15825,16000,311500,"2024-10-07","GGRM"
16000,16100,15925,15975,278800,"2024-10-08","GGRM"
15975,16025,15900,15900,150700,"2024-10-09","GGRM"
15900,16000,15650,15650,1741500,"2024-10-10","GGRM"
15700,15775,15650,15700,389300,"2024-10-11","GGRM"
15700,15850,15650,15700,297400,"2024-10-14","GGRM"
15650,15900,15650,15750,231600,"2024-10-15","GGRM"
15750,15900,15550,15550,1236200,"2024-10-16","GGRM"
15600,15750,15600,15650,275400,"2024-10-17","GGRM"
15675,15725,15600,15625,312100,"2024-10-18","GGRM"
15600,15750,15600,15600,238100,"2024-10-21","GGRM"
15600,15675,15500,15500,607600,"2024-10-22","GGRM"
15500,15625,15500,15500,565700,"2024-10-23","GGRM"
15500,15600,15375,15375,464800,"2024-10-24","GGRM"
15400,15400,15150,15150,511200,"2024-10-25","GGRM"
15175,15200,14900,14975,588600,"2024-10-28","GGRM"
14975,15000,14875,14875,559400,"2024-10-29","GGRM"
14875,14875,14225,14250,1507300,"2024-10-30","GGRM"
14100,14200,14025,14075,1394600,"2024-10-31","GGRM"
14075,14150,13700,13700,1126200,"2024-11-01","GGRM"
13700,13750,13250,13250,1094300,"2024-11-04","GGRM"
13250,13525,13200,13300,809300,"2024-11-05","GGRM"
13300,13875,13250,13250,901600,"2024-11-06","GGRM"
13300,13375,13150,13200,351800,"2024-11-07","GGRM"
13250,13400,13125,13225,359300,"2024-11-08","GGRM"
13250,13350,13175,13225,422600,"2024-11-11","GGRM"
13300,13525,13250,13475,715600,"2024-11-12","GGRM"
13475,13650,13400,13475,281300,"2024-11-13","GGRM"
13475,13500,13325,13400,346000,"2024-11-14","GGRM"
13400,13400,13250,13275,391100,"2024-11-15","GGRM"
13275,13300,13175,13200,373600,"2024-11-18","GGRM"
13200,13250,13075,13200,275100,"2024-11-19","GGRM"
13200,13300,13000,13200,320900,"2024-11-20","GGRM"
13200,13200,13100,13125,138400,"2024-11-21","GGRM"
13125,13200,13000,13025,670300,"2024-11-22","GGRM"
13200,13425,13025,13425,596200,"2024-11-25","GGRM"
13425,13425,13250,13250,196700,"2024-11-26","GGRM"
13250,13250,12825,12975,1047600,"2024-11-28","GGRM"
13000,13000,12825,12825,359700,"2024-11-29","GGRM"
12800,13100,12525,12525,577800,"2024-12-02","GGRM"
12525,12750,12500,12675,505000,"2024-12-03","GGRM"
12725,13500,12700,13350,789700,"2024-12-04","GGRM"
13550,13900,13350,13650,983300,"2024-12-05","GGRM"
13675,13925,13425,13525,385800,"2024-12-06","GGRM"
13525,13675,13375,13650,484500,"2024-12-09","GGRM"
13625,14225,13550,13900,646500,"2024-12-10","GGRM"
13900,14100,13575,13575,407200,"2024-12-11","GGRM"
13700,13750,13525,13600,153000,"2024-12-12","GGRM"
13600,13625,13475,13475,155300,"2024-12-13","GGRM"
13500,13525,13025,13025,380300,"2024-12-16","GGRM"
13050,13150,12825,12850,449400,"2024-12-17","GGRM"
12850,12950,12700,12800,297000,"2024-12-18","GGRM"
12800,12900,12500,12900,767100,"2024-12-19","GGRM"
12850,13225,12850,13225,579200,"2024-12-20","GGRM"
13225,13350,13025,13225,337800,"2024-12-23","GGRM"
13225,13325,13075,13125,187400,"2024-12-24","GGRM"
13225,13375,13025,13275,297700,"2024-12-27","GGRM"
13275,13325,13100,13275,291500,"2024-12-30","GGRM"
13275,13325,13025,13100,163600,"2025-01-02","GGRM"
13100,13100,12775,12775,520800,"2025-01-03","GGRM"
12800,12950,12775,12775,124900,"2025-01-06","GGRM"
12750,12775,12600,12675,121500,"2025-01-07","GGRM"
12675,12800,12575,12600,117700,"2025-01-08","GGRM"
12575,12875,12525,12525,222400,"2025-01-09","GGRM"
12500,12625,12500,12500,158600,"2025-01-10","GGRM"
12500,12550,12300,12300,358100,"2025-01-13","GGRM"
12300,12300,12100,12150,459800,"2025-01-14","GGRM"
12225,12325,12100,12225,176000,"2025-01-15","GGRM"
12200,12350,12150,12150,429900,"2025-01-16","GGRM"
12225,12250,12025,12125,262000,"2025-01-17","GGRM"
12125,12175,12050,12100,188400,"2025-01-20","GGRM"
12125,12225,12050,12075,283300,"2025-01-21","GGRM"
12100,12150,12000,12025,340000,"2025-01-22","GGRM"
12025,12050,11825,11850,623400,"2025-01-23","GGRM"
11850,11950,11800,11800,219600,"2025-01-24","GGRM"
11800,11800,11500,11550,455300,"2025-01-30","GGRM"
11550,11550,11250,11250,613300,"2025-01-31","GGRM"
11250,11250,10850,10875,619700,"2025-02-03","GGRM"
10875,11150,10875,11075,386000,"2025-02-04","GGRM"
11075,11100,10950,10950,289400,"2025-02-05","GGRM"
10950,11075,10850,10900,482600,"2025-02-06","GGRM"
10875,10925,10700,10900,946800,"2025-02-07","GGRM"
10900,10975,10650,10775,555600,"2025-02-10","GGRM"
10700,10700,10375,10425,672600,"2025-02-11","GGRM"
10425,10800,10425,10725,456900,"2025-02-12","GGRM"
10750,10900,10550,10900,312600,"2025-02-13","GGRM"
10875,11325,10875,11200,546200,"2025-02-14","GGRM"
11025,11700,11025,11450,514900,"2025-02-17","GGRM"
11350,11725,11250,11700,427600,"2025-02-18","GGRM"
11600,11875,11525,11675,465400,"2025-02-19","GGRM"
11675,11800,11500,11600,301500,"2025-02-20","GGRM"
11600,11600,11325,11425,209700,"2025-02-21","GGRM"
11500,11500,11300,11400,143100,"2025-02-24","GGRM"
11300,11400,10900,11175,406900,"2025-02-25","GGRM"
11100,11175,10900,11000,525100,"2025-02-26","GGRM"
11000,11075,10425,10525,436400,"2025-02-27","GGRM"
10450,10650,10275,10550,1304500,"2025-02-28","GGRM"
10500,10750,10350,10600,624700,"2025-03-03","GGRM"
10550,10550,10300,10475,367000,"2025-03-04","GGRM"