GDC2022Z,20220811,21.15,21.26,21.00,21.00,21.00,52,3195
GDC2022Z,20220812,20.91,20.96,20.56,20.70,20.62,56,3182
GDC2022Z,20220815,20.95,21.10,20.63,20.94,21.10,70,3211
GDC2022Z,20220816,20.97,21.70,20.97,21.40,21.28,98,3221
GDC2022Z,20220817,21.30,21.42,21.00,21.22,21.22,16,3231
GDC2022Z,20220818,21.02,21.05,20.85,20.85,20.85,27,3240
GDC2022Z,20220819,20.75,20.75,20.46,20.60,20.60,62,3264
GDC2022Z,20220822,20.66,21.15,20.46,21.15,20.73,54,3298
GDC2022Z,20220823,21.05,21.48,20.94,21.47,21.46,126,3282
GDC2022Z,20220824,21.30,21.30,21.07,21.15,21.10,50,3266
GDC2022Z,20220825,21.30,21.39,21.20,21.28,21.28,58,3273
GDC2022Z,20220826,21.40,21.75,21.40,21.75,21.65,78,3300
GDC2022Z,20220829,21.76,21.86,21.32,21.32,21.33,54,3324
GDC2022Z,20220830,21.33,21.38,20.95,21.16,21.16,70,3345
GDC2022Z,20220831,21.10,21.10,20.86,20.90,20.86,47,3360
GDC2022Z,20220901,20.84,20.85,20.38,20.55,20.55,206,3329
GDC2022Z,20220902,20.65,21.00,20.65,20.83,20.83,13,3328
GDC2022Z,20220906,21.11,21.13,20.79,20.79,20.90,143,3362
GDC2022Z,20220907,20.70,21.17,20.65,20.95,20.95,61,3366
GDC2022Z,20220908,21.15,21.45,21.10,21.35,21.27,110,3382
GDC2022Z,20220909,21.18,21.60,21.15,21.58,21.58,27,3394
GDC2022Z,20220912,21.57,22.20,21.57,22.20,22.07,261,3395
GDC2022Z,20220913,22.35,22.35,21.71,21.81,21.76,229,3371
GDC2022Z,20220914,21.53,21.85,21.48,21.70,21.70,88,3361
GDC2022Z,20220915,21.74,21.95,21.30,21.46,21.46,82,3352
GDC2022Z,20220916,21.20,21.50,20.85,21.45,21.50,112,3353
GDC2022Z,20220919,21.37,21.80,21.10,21.10,21.46,132,3355
GDC2022Z,20220920,21.10,21.83,20.98,21.77,21.76,166,3386
GDC2022Z,20220921,21.88,21.99,21.14,21.31,21.40,118,3398
GDC2022Z,20220922,21.21,21.43,21.15,21.26,21.18,91,3422
GDC2022Z,20220923,21.35,21.45,20.43,20.50,20.43,343,3348
GDC2022Z,20220926,20.50,20.50,20.10,20.20,20.17,129,3377
GDC2022Z,20220927,20.19,20.41,20.15,20.41,20.29,56,3404
GDC2022Z,20220928,20.41,20.85,20.25,20.75,20.74,118,3431
GDC2022Z,20220929,20.85,20.94,20.50,20.50,20.50,94,3463
GDC2022Z,20220930,20.52,20.53,20.24,20.39,20.34,58,3483
GDC2022Z,20221003,20.34,21.09,20.34,20.94,20.97,229,3532
GDC2022Z,20221004,20.96,21.31,20.82,21.13,21.23,133,3498
GDC2022Z,20221005,21.17,21.41,21.11,21.27,21.29,185,3551
GDC2022Z,20221006,21.20,21.41,21.17,21.36,21.34,114,3565
GDC2022Z,20221007,21.32,21.49,21.19,21.23,21.23,163,3628
GDC2022Z,20221010,21.16,21.60,21.06,21.06,21.12,73,3656
GDC2022Z,20221011,21.05,21.14,20.58,20.58,20.72,122,3681
GDC2022Z,20221012,20.62,20.77,20.34,20.77,20.72,231,3741
GDC2022Z,20221013,20.70,20.73,20.40,20.41,20.42,197,3719
GDC2022Z,20221014,20.50,20.50,19.67,19.79,19.70,482,3884
GDC2022Z,20221017,19.65,19.92,19.58,19.87,19.85,97,3915
GDC2022Z,20221018,19.91,19.91,19.56,19.67,19.71,256,3952
GDC2022Z,20221019,19.60,20.12,19.53,20.12,20.01,307,4032
GDC2022Z,20221020,20.03,20.33,19.63,19.70,19.85,490,4317
GDC2022Z,20221021,19.80,19.80,19.43,19.55,19.51,317,4445
GDC2022Z,20221024,19.45,19.63,19.35,19.50,19.52,244,4584
GDC2022Z,20221025,19.52,19.58,19.30,19.35,19.35,170,4675
GDC2022Z,20221026,19.34,19.58,18.97,19.17,19.10,315,4751
GDC2022Z,20221027,19.07,19.31,18.78,18.83,18.80,671,5184
GDC2022Z,20221028,18.83,18.90,18.53,18.90,18.81,353,5335
GDC2022Z,20221031,18.84,19.15,18.75,19.02,19.00,344,5463
GDC2022Z,20221101,19.00,19.30,18.80,19.12,19.10,360,5483
GDC2022Z,20221102,19.04,19.25,18.85,19.15,19.06,352,5546
GDC2022Z,20221103,19.22,19.91,19.09,19.87,19.87,304,5416
GDC2022Z,20221104,19.98,20.47,19.98,20.32,20.35,763,5243
GDC2022Z,20221107,20.45,20.65,20.32,20.49,20.47,894,5135
GDC2022Z,20221108,20.36,21.05,20.30,20.80,20.97,905,5142
GDC2022Z,20221109,20.93,21.72,20.89,21.40,21.58,717,5204
GDC2022Z,20221110,21.46,21.69,21.29,21.45,21.53,432,5194
GDC2022Z,20221111,21.53,21.77,21.37,21.57,21.58,472,5224
GDC2022Z,20221114,21.66,21.80,21.48,21.80,21.78,456,5156
GDC2022Z,20221115,21.78,21.94,21.68,21.74,21.83,1140,5091
GDC2022Z,20221116,21.75,22.00,21.73,21.88,21.92,599,5171
GDC2022Z,20221117,21.92,21.97,21.69,21.70,21.72,649,5152
GDC2022Z,20221118,21.72,21.72,21.44,21.53,21.47,368,5117
GDC2022Z,20221121,21.47,21.47,21.19,21.22,21.25,274,5064
GDC2022Z,20221122,21.22,21.45,20.95,21.00,21.00,354,4973
GDC2022Z,20221123,21.08,21.08,20.30,20.31,20.31,582,4893
GDC2022Z,20221128,20.30,20.30,19.86,20.18,20.17,1081,4803
GDC2022Z,20221129,20.15,20.19,19.81,19.83,19.85,559,4885
GDC2022Z,20221130,19.90,19.98,19.76,19.91,19.83,712,4916
GDC2022Z,20221201,19.89,20.30,19.83,20.30,20.20,686,4950
GDC2022Z,20221202,20.29,20.40,20.20,20.28,20.29,275,4856
GDC2022Z,20221205,20.30,20.45,20.27,20.41,20.41,172,4801
GDC2022Z,20221206,20.40,20.60,20.31,20.44,20.47,443,4672
GDC2022Z,20221207,20.50,20.50,20.20,20.42,20.39,238,4577
GDC2022Z,20221208,20.38,20.47,20.35,20.42,20.38,213,4568
GDC2022Z,20221209,20.43,20.56,20.43,20.50,20.50,201,4561
GDC2022Z,20221212,20.39,20.50,20.39,20.50,20.50,239,4503
GDC2022Z,20221213,20.50,20.53,20.46,20.48,20.50,97,4534
GDC2022Z,20221214,20.48,20.61,20.48,20.61,20.53,117,4570
GDC2022Z,20221215,20.60,20.65,20.53,20.56,20.54,188,4500
GDC2022Z,20221216,20.56,20.58,20.49,20.52,20.50,212,4401
GDC2022Z,20221219,20.50,20.53,20.50,20.53,20.53,103,4340
GDC2022Z,20221220,20.53,20.57,20.51,20.51,20.52,134,4276
GDC2022Z,20221221,20.53,20.58,20.53,20.55,20.57,171,4227
GDC2022Z,20221222,20.53,20.57,20.52,20.56,20.55,85,4193
GDC2022Z,20221223,20.53,20.54,20.53,20.53,20.53,6,4191
GDC2022Z,20221227,20.53,20.54,20.53,20.53,20.53,94,4217
GDC2022Z,20221228,20.53,20.53,20.50,20.50,20.51,47,4189
GDC2022Z,20221229,20.51,20.52,20.45,20.48,20.51,155,4122
GDC2022Z,20221230,20.47,20.47,20.47,20.47,20.47,26,4111
GDC2022Z,20230103,20.47,20.47,20.45,20.45,20.46,51,4115
GDC2022Z,20230104,20.46,20.49,20.46,20.49,20.49,76,0