GDY2022Z,20220810,44.500,44.500,44.500,44.500,44.500,16,421
GDY2022Z,20220811,44.500,44.500,44.500,44.500,44.500,0,421
GDY2022Z,20220812,44.500,44.500,44.500,44.500,44.500,0,421
GDY2022Z,20220815,44.500,44.500,44.500,44.500,44.500,0,421
GDY2022Z,20220816,44.500,44.500,44.500,44.500,44.500,0,421
GDY2022Z,20220817,45.100,45.500,45.000,45.000,45.100,10,427
GDY2022Z,20220818,44.500,44.500,44.500,44.500,44.500,0,427
GDY2022Z,20220819,44.500,44.500,44.500,44.500,44.500,0,427
GDY2022Z,20220822,44.500,44.500,44.500,44.500,44.500,0,427
GDY2022Z,20220823,46.200,46.200,46.200,46.200,44.975,20,440
GDY2022Z,20220824,46.500,46.500,46.500,46.500,46.500,7,447
GDY2022Z,20220825,46.500,46.500,46.500,46.500,46.500,1,448
GDY2022Z,20220826,47.000,47.000,47.000,47.000,47.000,0,448
GDY2022Z,20220829,50.000,50.000,50.000,50.000,50.000,10,448
GDY2022Z,20220830,49.000,49.000,49.000,49.000,50.000,2,448
GDY2022Z,20220831,49.000,49.000,49.000,49.000,50.000,1,449
GDY2022Z,20220901,48.000,48.000,48.000,48.000,48.000,82,524
GDY2022Z,20220902,48.500,48.750,48.500,48.500,48.500,1,524
GDY2022Z,20220906,48.500,48.500,48.500,48.500,48.500,1,523
GDY2022Z,20220907,48.500,48.500,48.500,48.500,48.500,0,523
GDY2022Z,20220908,49.000,49.000,49.000,49.000,49.000,100,523
GDY2022Z,20220909,49.000,49.125,49.000,49.125,49.125,8,531
GDY2022Z,20220912,52.500,52.500,51.500,51.500,51.525,8,530
GDY2022Z,20220913,52.025,52.025,52.025,52.025,52.025,0,530
GDY2022Z,20220914,51.350,52.375,51.325,51.350,51.750,14,522
GDY2022Z,20220915,51.000,51.250,51.000,51.000,51.000,1,522
GDY2022Z,20220916,51.000,51.000,50.000,50.000,50.000,37,545
GDY2022Z,20220919,50.025,50.025,50.000,50.000,50.025,21,556
GDY2022Z,20220920,50.000,50.000,50.000,50.000,50.000,4,554
GDY2022Z,20220921,49.000,49.000,48.500,48.750,48.575,6,557
GDY2022Z,20220922,48.500,48.500,48.500,48.500,48.500,1,556
GDY2022Z,20220923,47.750,47.750,47.750,47.750,47.750,0,556
GDY2022Z,20220926,47.750,47.750,47.750,47.750,47.750,0,556
GDY2022Z,20220927,47.750,48.025,47.750,48.000,48.025,9,552
GDY2022Z,20220928,47.750,48.950,47.750,47.750,48.200,2,550
GDY2022Z,20220929,49.000,49.450,49.000,49.000,49.000,5,550
GDY2022Z,20220930,49.250,49.250,49.250,49.250,49.250,0,550
GDY2022Z,20221003,51.150,51.150,50.000,50.000,50.000,7,548
GDY2022Z,20221004,50.000,50.500,47.000,48.000,49.475,18,550
GDY2022Z,20221005,48.000,48.000,47.500,48.000,47.500,11,555
GDY2022Z,20221006,47.000,47.025,47.000,47.000,47.000,5,557
GDY2022Z,20221007,46.750,46.750,46.750,46.750,46.750,1,557
GDY2022Z,20221010,46.750,46.750,46.750,46.750,46.750,0,557
GDY2022Z,20221011,46.000,46.000,46.000,46.000,46.000,13,569
GDY2022Z,20221012,46.000,46.000,45.500,45.500,45.975,10,575
GDY2022Z,20221013,46.250,46.250,46.250,46.250,45.975,1,576
GDY2022Z,20221014,45.000,45.000,45.000,45.000,45.975,1,577
GDY2022Z,20221017,45.000,45.200,45.000,45.000,45.200,4,581
GDY2022Z,20221018,45.000,45.000,45.000,45.000,45.000,2,579
GDY2022Z,20221019,45.000,45.000,45.000,45.000,45.000,0,579
GDY2022Z,20221020,45.000,45.000,45.000,45.000,45.000,0,579
GDY2022Z,20221021,44.250,45.000,43.750,43.750,44.075,10,579
GDY2022Z,20221024,44.075,44.075,44.075,44.075,44.075,0,579
GDY2022Z,20221025,45.000,45.000,45.000,45.000,44.500,1,578
GDY2022Z,20221026,45.000,45.000,44.500,45.000,44.500,6,574
GDY2022Z,20221027,44.500,44.525,44.500,44.500,44.500,1,575
GDY2022Z,20221028,44.500,44.500,44.000,44.500,44.500,8,580
GDY2022Z,20221031,44.500,44.500,44.500,44.500,44.500,0,580
GDY2022Z,20221101,45.500,46.225,45.500,45.800,46.225,4,581
GDY2022Z,20221102,46.225,46.225,46.225,46.225,46.225,0,622
GDY2022Z,20221103,47.000,47.250,47.000,47.250,47.250,4,619
GDY2022Z,20221104,47.500,47.500,47.250,47.300,47.250,7,615
GDY2022Z,20221107,47.875,48.000,47.000,47.250,47.250,13,618
GDY2022Z,20221108,47.000,47.500,47.000,47.500,47.250,4,620
GDY2022Z,20221109,47.500,47.500,47.400,47.500,47.500,1,620
GDY2022Z,20221110,47.250,47.500,47.250,47.500,47.250,6,620
GDY2022Z,20221111,47.500,47.500,47.000,47.000,47.000,13,607
GDY2022Z,20221114,46.975,46.975,46.950,46.975,46.975,10,597
GDY2022Z,20221115,46.900,46.900,46.900,46.900,46.900,0,597
GDY2022Z,20221116,46.225,46.250,46.225,46.250,46.250,23,578
GDY2022Z,20221117,46.250,46.250,46.000,46.000,46.000,12,571
GDY2022Z,20221118,46.050,46.100,45.500,45.500,45.900,19,555
GDY2022Z,20221121,44.025,45.700,44.025,44.025,44.750,1,555
GDY2022Z,20221122,45.100,45.100,45.100,45.100,45.100,0,555
GDY2022Z,20221123,45.100,45.100,45.100,45.100,45.100,0,555
GDY2022Z,20221128,44.500,45.000,44.500,45.000,44.750,31,559
GDY2022Z,20221129,45.000,45.000,45.000,45.000,45.000,0,559
GDY2022Z,20221130,45.250,45.400,45.250,45.250,45.250,4,555
GDY2022Z,20221201,45.250,45.825,45.250,45.825,45.825,4,555
GDY2022Z,20221202,45.825,45.825,45.825,45.825,45.825,0,555
GDY2022Z,20221205,46.250,46.250,45.750,45.750,46.250,18,552
GDY2022Z,20221206,45.700,46.725,45.700,46.500,46.675,20,565
GDY2022Z,20221207,46.000,46.000,45.750,45.975,45.750,9,573
GDY2022Z,20221208,45.850,45.850,45.850,45.850,45.850,0,573
GDY2022Z,20221209,45.850,45.850,45.850,45.850,45.850,0,573
GDY2022Z,20221212,45.850,45.850,45.850,45.850,45.850,0,573
GDY2022Z,20221213,45.850,45.850,45.850,45.850,45.850,0,573
GDY2022Z,20221214,46.025,46.075,46.025,46.025,45.850,1,573
GDY2022Z,20221215,46.850,46.850,46.400,46.500,46.500,10,568
GDY2022Z,20221216,46.150,46.150,46.025,46.025,46.150,7,575
GDY2022Z,20221219,46.100,46.100,46.100,46.100,46.100,3,576
GDY2022Z,20221220,46.100,46.100,45.825,46.100,46.100,1,576
GDY2022Z,20221221,46.000,46.150,45.500,46.000,46.000,7,572
GDY2022Z,20221222,45.900,45.900,45.900,45.900,45.900,0,572
GDY2022Z,20221223,45.900,45.900,45.900,45.900,45.900,0,572
GDY2022Z,20221227,45.900,45.900,45.900,45.900,45.900,0,572
GDY2022Z,20221228,45.900,45.900,45.900,45.900,45.900,0,572
GDY2022Z,20221229,45.900,45.900,45.900,45.900,45.900,0,572
GDY2022Z,20221230,45.900,45.900,45.900,45.900,45.900,0,572
GDY2022Z,20230103,45.900,45.900,45.900,45.900,45.900,0,572