"Open","High","Low","Close","Volume","Date","Emiten"
131,165,131,131,149252000,"2009-12-23","GDST"
131,131,131,131,0,"2009-12-28","GDST"
117,127,115,117,19529500,"2009-12-29","GDST"
117,122,116,117,8922500,"2009-12-30","GDST"
116,118,115,116,1826500,"2010-01-04","GDST"
113,118,113,113,6581000,"2010-01-05","GDST"
109,114,107,109,6014000,"2010-01-06","GDST"
106,111,105,106,3475000,"2010-01-07","GDST"
107,109,106,107,2865500,"2010-01-08","GDST"
108,115,106,108,6956500,"2010-01-11","GDST"
108,110,107,108,2576500,"2010-01-12","GDST"
107,109,107,107,1485500,"2010-01-13","GDST"
107,108,105,107,2801000,"2010-01-14","GDST"
105,106,105,105,1121500,"2010-01-15","GDST"
105,105,105,105,0,"2010-01-18","GDST"
102,105,100,102,1293000,"2010-01-19","GDST"
97,103,97,97,9340000,"2010-01-20","GDST"
92,98,89,92,4738000,"2010-01-21","GDST"
88,91,86,88,3470500,"2010-01-22","GDST"
90,93,85,90,2810000,"2010-01-25","GDST"
90,90,90,90,0,"2010-01-26","GDST"
88,91,87,88,3996000,"2010-01-27","GDST"
90,90,88,90,1154500,"2010-01-28","GDST"
87,90,87,87,675000,"2010-01-29","GDST"
87,88,86,87,171500,"2010-02-01","GDST"
86,88,86,86,1132000,"2010-02-02","GDST"
89,94,86,89,8091500,"2010-02-03","GDST"
89,92,88,89,1744500,"2010-02-04","GDST"
86,88,84,86,951500,"2010-02-05","GDST"
85,89,85,85,1524500,"2010-02-08","GDST"
84,85,82,84,570000,"2010-02-09","GDST"
84,88,83,84,752000,"2010-02-10","GDST"
84,86,81,84,1327500,"2010-02-11","GDST"
85,85,80,85,2540000,"2010-02-12","GDST"
86,86,82,86,714500,"2010-02-15","GDST"
82,85,82,82,1267000,"2010-02-16","GDST"
82,84,82,82,817000,"2010-02-17","GDST"
88,90,82,88,13193500,"2010-02-18","GDST"
98,99,87,98,37869000,"2010-02-19","GDST"
95,103,94,95,12745000,"2010-02-22","GDST"
90,94,90,90,2893500,"2010-02-23","GDST"
86,88,85,86,1443000,"2010-02-24","GDST"
87,87,84,87,778500,"2010-02-25","GDST"
85,87,83,85,1098500,"2010-03-01","GDST"
85,87,84,85,759000,"2010-03-02","GDST"
84,86,84,84,419500,"2010-03-03","GDST"
87,90,84,87,3552500,"2010-03-04","GDST"
91,93,87,91,2721500,"2010-03-05","GDST"
94,98,89,94,9009500,"2010-03-08","GDST"
93,95,92,93,1935000,"2010-03-09","GDST"
113,119,93,113,55052500,"2010-03-10","GDST"
103,115,102,103,11204000,"2010-03-11","GDST"
100,102,99,100,2154500,"2010-03-12","GDST"
102,109,99,102,4332000,"2010-03-15","GDST"
107,111,101,107,7219500,"2010-03-17","GDST"
104,108,103,104,1489000,"2010-03-18","GDST"
103,107,100,103,1444500,"2010-03-19","GDST"
104,106,102,104,987500,"2010-03-22","GDST"
105,108,103,105,1168500,"2010-03-23","GDST"
106,109,105,106,5032500,"2010-03-24","GDST"
106,106,106,106,0,"2010-03-25","GDST"
105,109,103,105,1536500,"2010-03-26","GDST"
105,107,104,105,1253500,"2010-03-29","GDST"
106,110,104,106,6575500,"2010-03-30","GDST"
104,107,102,104,1473000,"2010-03-31","GDST"
105,107,104,105,254000,"2010-04-01","GDST"
105,105,105,105,0,"2010-04-05","GDST"
104,106,103,104,5e+05,"2010-04-06","GDST"
106,113,105,106,4603500,"2010-04-07","GDST"
108,111,108,108,4082000,"2010-04-08","GDST"
109,110,108,109,1537000,"2010-04-09","GDST"
110,111,107,110,1058500,"2010-04-12","GDST"
110,112,107,110,1270500,"2010-04-13","GDST"
108,111,108,108,998000,"2010-04-14","GDST"
110,111,107,110,848500,"2010-04-15","GDST"
141,143,111,141,32803500,"2010-04-16","GDST"
130,144,124,130,37146000,"2010-04-19","GDST"
124,136,124,124,11129000,"2010-04-20","GDST"
128,133,124,128,10868500,"2010-04-21","GDST"
127,131,127,127,4465500,"2010-04-22","GDST"
126,129,126,126,1530500,"2010-04-23","GDST"
129,136,126,129,13264000,"2010-04-26","GDST"
130,133,128,130,6034000,"2010-04-27","GDST"
126,131,126,126,1882500,"2010-04-28","GDST"
127,129,127,127,1469000,"2010-04-29","GDST"
128,130,127,128,534500,"2010-04-30","GDST"
126,128,126,126,314000,"2010-05-03","GDST"
124,127,123,124,1045500,"2010-05-04","GDST"
120,123,117,120,1207000,"2010-05-05","GDST"
115,121,111,115,1615000,"2010-05-06","GDST"
110,114,109,110,809000,"2010-05-07","GDST"
110,110,110,110,358000,"2010-05-10","GDST"
110,117,109,110,753000,"2010-05-11","GDST"
113,113,111,113,264500,"2010-05-12","GDST"
114,117,113,114,30500,"2010-05-14","GDST"
112,112,108,112,58000,"2010-05-17","GDST"
112,117,111,112,782500,"2010-05-18","GDST"
108,113,108,108,508500,"2010-05-19","GDST"
108,110,105,108,587000,"2010-05-20","GDST"
106,108,106,106,55500,"2010-05-21","GDST"
103,116,101,103,219000,"2010-05-24","GDST"
87,95,85,87,1683000,"2010-05-25","GDST"
95,100,90,95,387500,"2010-05-26","GDST"
99,104,93,99,171000,"2010-05-27","GDST"
102,103,95,102,110500,"2010-05-31","GDST"
99,104,94,99,34500,"2010-06-01","GDST"
95,99,95,95,4500,"2010-06-02","GDST"
99,105,97,99,343000,"2010-06-03","GDST"
105,110,105,105,1500,"2010-06-04","GDST"
98,98,91,98,901500,"2010-06-07","GDST"
99,100,95,99,183000,"2010-06-08","GDST"
100,106,99,100,466500,"2010-06-09","GDST"
99,105,98,99,98000,"2010-06-10","GDST"
100,103,100,100,88000,"2010-06-11","GDST"
99,101,99,99,174500,"2010-06-14","GDST"
108,114,102,108,1396000,"2010-06-15","GDST"
108,115,103,108,449000,"2010-06-16","GDST"
110,115,108,110,1705000,"2010-06-17","GDST"
110,112,104,110,753500,"2010-06-18","GDST"
105,109,105,105,311000,"2010-06-21","GDST"
104,105,104,104,51500,"2010-06-22","GDST"
106,107,104,106,144000,"2010-06-23","GDST"
104,109,104,104,13000,"2010-06-24","GDST"
101,107,101,101,9000,"2010-06-25","GDST"
103,105,101,103,29000,"2010-06-28","GDST"
100,103,100,100,266000,"2010-06-29","GDST"
100,106,100,100,25000,"2010-06-30","GDST"
99,103,99,99,43000,"2010-07-01","GDST"
100,105,97,100,73500,"2010-07-02","GDST"
101,105,98,101,74500,"2010-07-05","GDST"
113,116,100,113,11406000,"2010-07-06","GDST"
105,113,105,105,1067000,"2010-07-07","GDST"
113,116,106,113,4893500,"2010-07-08","GDST"
107,113,105,107,1644000,"2010-07-09","GDST"
107,108,104,107,626500,"2010-07-12","GDST"
109,114,107,109,4288500,"2010-07-13","GDST"
107,114,104,107,1005000,"2010-07-14","GDST"
106,109,106,106,166500,"2010-07-15","GDST"
110,110,106,110,711500,"2010-07-16","GDST"
106,108,106,106,351000,"2010-07-19","GDST"
106,107,105,106,31000,"2010-07-20","GDST"
107,108,105,107,330000,"2010-07-21","GDST"
120,125,109,120,21670500,"2010-07-22","GDST"
116,128,116,116,9677500,"2010-07-23","GDST"
115,120,111,115,955500,"2010-07-26","GDST"
108,120,107,108,1481500,"2010-07-27","GDST"
107,110,107,107,1286000,"2010-07-28","GDST"
110,111,107,110,462000,"2010-07-29","GDST"
110,112,109,110,449000,"2010-07-30","GDST"
107,110,105,107,1202500,"2010-08-02","GDST"
106,109,106,106,405000,"2010-08-03","GDST"
107,109,105,107,171500,"2010-08-04","GDST"
110,113,108,110,2850500,"2010-08-05","GDST"
106,110,106,106,35500,"2010-08-06","GDST"
107,112,106,107,80500,"2010-08-09","GDST"
107,110,106,107,427000,"2010-08-10","GDST"
108,109,106,108,82000,"2010-08-11","GDST"
106,106,105,106,457000,"2010-08-12","GDST"
108,108,105,108,565500,"2010-08-13","GDST"
105,108,105,105,639000,"2010-08-16","GDST"
108,110,105,108,1344500,"2010-08-18","GDST"
106,109,105,106,905500,"2010-08-19","GDST"
106,107,106,106,79500,"2010-08-20","GDST"
110,112,106,110,2939000,"2010-08-23","GDST"
111,117,109,111,6535000,"2010-08-24","GDST"
111,113,111,111,315000,"2010-08-25","GDST"
112,114,111,112,709500,"2010-08-26","GDST"
111,116,110,111,3095500,"2010-08-27","GDST"
111,115,111,111,332000,"2010-08-30","GDST"
107,110,107,107,406500,"2010-08-31","GDST"
108,113,106,108,1077000,"2010-09-01","GDST"
108,112,108,108,276500,"2010-09-02","GDST"
110,112,108,110,153500,"2010-09-03","GDST"
110,112,107,110,202500,"2010-09-06","GDST"
114,117,110,114,3451500,"2010-09-07","GDST"
114,114,114,114,0,"2010-09-15","GDST"
114,116,114,114,690000,"2010-09-16","GDST"
113,117,113,113,362000,"2010-09-17","GDST"
115,118,113,115,179500,"2010-09-20","GDST"
114,115,114,114,769000,"2010-09-21","GDST"
114,120,114,114,1187000,"2010-09-22","GDST"
113,115,113,113,595500,"2010-09-23","GDST"
123,123,113,123,1073500,"2010-09-24","GDST"
120,124,115,120,5084500,"2010-09-27","GDST"
125,135,119,125,11103000,"2010-09-28","GDST"
124,129,122,124,4077500,"2010-09-29","GDST"
126,128,124,126,5917500,"2010-09-30","GDST"
132,138,125,132,16366500,"2010-10-01","GDST"
129,136,129,129,3413000,"2010-10-04","GDST"
145,149,129,145,30029000,"2010-10-05","GDST"
140,154,138,140,6081000,"2010-10-06","GDST"
140,142,136,140,2992000,"2010-10-07","GDST"
144,144,138,144,1572000,"2010-10-08","GDST"
142,146,142,142,3140000,"2010-10-11","GDST"
143,144,141,143,1793000,"2010-10-12","GDST"
171,179,142,171,61768500,"2010-10-13","GDST"
163,175,161,163,26327500,"2010-10-14","GDST"
158,163,157,158,4594000,"2010-10-15","GDST"
176,180,158,176,130858500,"2010-10-18","GDST"
169,178,168,169,34095000,"2010-10-19","GDST"
167,169,161,167,4744000,"2010-10-20","GDST"
196,205,167,196,186708000,"2010-10-21","GDST"
183,199,183,183,67248500,"2010-10-22","GDST"
171,187,170,171,17975000,"2010-10-25","GDST"
175,179,171,175,12214500,"2010-10-26","GDST"
189,193,175,189,65476000,"2010-10-27","GDST"
200,205,188,200,77371500,"2010-10-28","GDST"
197,205,194,197,20236000,"2010-10-29","GDST"
197,200,194,197,10968000,"2010-11-01","GDST"
193,198,193,193,5662000,"2010-11-02","GDST"
195,200,194,195,12074000,"2010-11-03","GDST"
199,205,197,199,14895500,"2010-11-04","GDST"
200,215,199,200,34869500,"2010-11-05","GDST"
225,225,200,225,51882500,"2010-11-08","GDST"
220,230,210,220,44554500,"2010-11-09","GDST"
210,230,199,210,37372000,"2010-11-10","GDST"
187,210,184,187,28715500,"2010-11-11","GDST"
174,187,172,174,21128000,"2010-11-12","GDST"
176,180,174,176,4518000,"2010-11-15","GDST"
176,183,176,176,9210000,"2010-11-16","GDST"
175,178,175,175,2024500,"2010-11-18","GDST"
177,179,175,177,3314000,"2010-11-19","GDST"
176,179,176,176,5672000,"2010-11-22","GDST"
178,182,176,178,6209000,"2010-11-23","GDST"
176,178,173,176,3059000,"2010-11-24","GDST"
173,177,172,173,2817500,"2010-11-25","GDST"
170,177,169,170,1469500,"2010-11-26","GDST"
159,168,157,159,3487000,"2010-11-29","GDST"
149,159,149,149,5698500,"2010-11-30","GDST"
155,156,146,155,3167000,"2010-12-01","GDST"
161,165,156,161,4376000,"2010-12-02","GDST"
160,161,158,160,1506000,"2010-12-03","GDST"
159,160,157,159,960500,"2010-12-06","GDST"
158,160,155,158,1358000,"2010-12-08","GDST"
155,162,155,155,2520000,"2010-12-09","GDST"
157,162,155,157,4789000,"2010-12-10","GDST"
160,160,156,160,683500,"2010-12-13","GDST"
160,160,157,160,1237500,"2010-12-14","GDST"
159,160,154,159,807000,"2010-12-15","GDST"
159,166,155,159,10294000,"2010-12-16","GDST"
159,160,155,159,836500,"2010-12-17","GDST"
155,158,155,155,2843000,"2010-12-20","GDST"
158,158,152,158,971000,"2010-12-21","GDST"
162,167,155,162,6762500,"2010-12-22","GDST"
154,163,154,154,3642500,"2010-12-23","GDST"
151,157,150,151,593000,"2010-12-27","GDST"
153,156,151,153,1262000,"2010-12-28","GDST"
156,158,153,156,3910500,"2010-12-29","GDST"
160,160,154,160,3062000,"2010-12-30","GDST"
159,159,155,159,1386500,"2011-01-03","GDST"
160,164,156,160,10970000,"2011-01-04","GDST"
159,163,158,159,678500,"2011-01-05","GDST"
158,160,156,158,1110500,"2011-01-06","GDST"
156,160,154,156,1163000,"2011-01-07","GDST"
149,159,149,149,3350000,"2011-01-10","GDST"
154,160,140,154,1031000,"2011-01-11","GDST"
155,156,152,155,1316000,"2011-01-12","GDST"
151,158,150,151,637000,"2011-01-13","GDST"
149,152,149,149,1369000,"2011-01-14","GDST"
148,152,148,148,443500,"2011-01-17","GDST"
150,153,147,150,1065000,"2011-01-18","GDST"
145,152,145,145,820000,"2011-01-19","GDST"
144,150,140,144,1700500,"2011-01-20","GDST"
144,144,139,144,760000,"2011-01-21","GDST"
143,143,138,143,292000,"2011-01-24","GDST"
144,146,141,144,1330500,"2011-01-25","GDST"
143,146,142,143,1692000,"2011-01-26","GDST"
145,146,143,145,1065000,"2011-01-27","GDST"
144,144,139,144,815000,"2011-01-28","GDST"
140,140,132,140,1043000,"2011-01-31","GDST"
139,140,137,139,776500,"2011-02-01","GDST"
139,139,135,139,6467500,"2011-02-02","GDST"
140,140,134,140,277500,"2011-02-04","GDST"
140,143,135,140,485000,"2011-02-07","GDST"
137,140,135,137,1585500,"2011-02-08","GDST"
138,139,130,138,2169500,"2011-02-09","GDST"
135,140,131,135,121500,"2011-02-10","GDST"
138,139,135,138,469500,"2011-02-11","GDST"
140,144,138,140,1934500,"2011-02-14","GDST"
140,140,136,140,265000,"2011-02-16","GDST"
142,142,137,142,730500,"2011-02-17","GDST"
142,142,139,142,165500,"2011-02-18","GDST"
140,141,138,140,246000,"2011-02-21","GDST"
139,141,136,139,315500,"2011-02-22","GDST"
139,140,132,139,997500,"2011-02-23","GDST"
133,137,129,133,5548000,"2011-02-24","GDST"
132,133,130,132,1071000,"2011-02-25","GDST"
129,132,128,129,1837000,"2011-02-28","GDST"
131,132,129,131,1941500,"2011-03-01","GDST"
130,131,128,130,146000,"2011-03-02","GDST"
137,139,129,137,9805000,"2011-03-03","GDST"
136,138,134,136,893000,"2011-03-04","GDST"
137,138,136,137,1105500,"2011-03-07","GDST"
139,141,137,139,1405500,"2011-03-08","GDST"
136,139,136,136,562500,"2011-03-09","GDST"
137,137,134,137,851000,"2011-03-10","GDST"
135,137,133,135,561500,"2011-03-11","GDST"
135,137,133,135,1978000,"2011-03-14","GDST"
136,137,132,136,979000,"2011-03-15","GDST"
144,145,136,144,10581000,"2011-03-16","GDST"
145,148,138,145,11962500,"2011-03-17","GDST"
142,147,141,142,1759000,"2011-03-18","GDST"
139,143,138,139,1025500,"2011-03-21","GDST"
142,143,137,142,4770500,"2011-03-22","GDST"
144,146,140,144,7817000,"2011-03-23","GDST"
158,162,144,158,24011000,"2011-03-24","GDST"
150,161,149,150,11748000,"2011-03-25","GDST"
151,154,149,151,3941500,"2011-03-28","GDST"
151,154,150,151,3583500,"2011-03-29","GDST"
151,156,150,151,5621000,"2011-03-30","GDST"
147,152,147,147,3497500,"2011-03-31","GDST"
147,150,145,147,1559500,"2011-04-01","GDST"
147,150,147,147,1426500,"2011-04-04","GDST"
149,152,148,149,1919500,"2011-04-05","GDST"
152,154,149,152,6103000,"2011-04-06","GDST"
151,155,150,151,3459000,"2011-04-07","GDST"
152,153,151,152,1275500,"2011-04-08","GDST"
151,153,151,151,3169500,"2011-04-11","GDST"
151,153,151,151,10735500,"2011-04-12","GDST"
151,152,151,151,1773500,"2011-04-13","GDST"
151,152,151,151,1243500,"2011-04-14","GDST"
153,154,151,153,2552500,"2011-04-15","GDST"
153,155,151,153,7823000,"2011-04-18","GDST"
153,153,151,153,1683000,"2011-04-19","GDST"
152,153,152,152,1357000,"2011-04-20","GDST"
153,156,152,153,18818500,"2011-04-21","GDST"
154,154,153,154,1257500,"2011-04-25","GDST"
154,154,153,154,3870500,"2011-04-26","GDST"
153,159,151,153,19949500,"2011-04-27","GDST"
154,154,153,154,2652500,"2011-04-28","GDST"
154,154,153,154,5624000,"2011-04-29","GDST"
154,155,154,154,1121000,"2011-05-02","GDST"
160,161,154,160,12812000,"2011-05-03","GDST"
155,164,155,155,60194500,"2011-05-04","GDST"
155,156,152,155,5648000,"2011-05-05","GDST"
157,158,154,157,2349500,"2011-05-06","GDST"
153,156,150,153,527500,"2011-05-09","GDST"
153,156,151,153,559000,"2011-05-10","GDST"
152,156,152,152,1174500,"2011-05-11","GDST"
151,152,151,151,1502500,"2011-05-12","GDST"
152,152,151,152,409000,"2011-05-13","GDST"
152,153,151,152,567000,"2011-05-16","GDST"
162,163,151,162,10154000,"2011-05-18","GDST"
155,164,153,155,5485000,"2011-05-19","GDST"
154,156,153,154,1657000,"2011-05-20","GDST"
152,156,152,152,11282000,"2011-05-23","GDST"
154,155,153,154,525000,"2011-05-24","GDST"
152,160,150,152,40843500,"2011-05-25","GDST"
153,155,152,153,1126000,"2011-05-26","GDST"
153,153,151,153,1240000,"2011-05-27","GDST"
153,153,152,153,3867500,"2011-05-30","GDST"
169,171,152,169,82790000,"2011-05-31","GDST"
171,174,167,171,41531500,"2011-06-01","GDST"
167,171,164,167,5249000,"2011-06-03","GDST"
163,165,161,163,1507500,"2011-06-06","GDST"
163,165,162,163,1599500,"2011-06-07","GDST"
162,164,161,162,7719000,"2011-06-08","GDST"
164,167,162,164,17899500,"2011-06-09","GDST"
162,165,162,162,1400500,"2011-06-10","GDST"
159,162,158,159,9201500,"2011-06-13","GDST"
161,167,159,161,75381500,"2011-06-14","GDST"
161,164,161,161,2697500,"2011-06-15","GDST"
157,160,155,157,1888500,"2011-06-16","GDST"
155,160,154,155,3203500,"2011-06-17","GDST"
155,158,154,155,7e+05,"2011-06-20","GDST"
159,160,155,159,2991500,"2011-06-21","GDST"
158,160,157,158,541500,"2011-06-22","GDST"
158,162,156,158,2269500,"2011-06-23","GDST"
157,159,156,157,1129500,"2011-06-24","GDST"
157,158,154,157,1985000,"2011-06-27","GDST"
156,159,154,156,1367000,"2011-06-28","GDST"
157,158,155,157,531000,"2011-06-30","GDST"
157,160,157,157,277500,"2011-07-01","GDST"
157,157,157,157,0,"2011-07-04","GDST"
155,156,152,155,618000,"2011-07-05","GDST"
156,157,154,156,1458500,"2011-07-06","GDST"
157,159,156,157,1580500,"2011-07-07","GDST"
160,160,158,160,2174000,"2011-07-08","GDST"
159,160,158,159,8586000,"2011-07-11","GDST"
161,173,159,161,107418000,"2011-07-12","GDST"
162,165,161,162,5956500,"2011-07-13","GDST"
162,162,161,162,1069000,"2011-07-14","GDST"
185,185,161,185,28824500,"2011-07-15","GDST"
178,193,177,178,83054000,"2011-07-18","GDST"
174,178,170,174,4043000,"2011-07-19","GDST"
167,177,165,167,6942000,"2011-07-20","GDST"
171,171,167,171,4644000,"2011-07-21","GDST"
173,179,171,173,28787000,"2011-07-22","GDST"
174,176,168,174,12823500,"2011-07-25","GDST"
172,178,170,172,14417500,"2011-07-26","GDST"
172,172,169,172,1809000,"2011-07-27","GDST"
171,172,169,171,904000,"2011-07-28","GDST"
168,172,166,168,1819500,"2011-07-29","GDST"
169,170,167,169,4037500,"2011-08-01","GDST"
171,171,168,171,6301500,"2011-08-02","GDST"
170,172,170,170,3942000,"2011-08-03","GDST"
181,188,170,181,112365000,"2011-08-04","GDST"
167,174,163,167,13936500,"2011-08-05","GDST"
161,169,151,161,2790500,"2011-08-08","GDST"
156,162,145,156,2076500,"2011-08-09","GDST"
161,164,160,161,807000,"2011-08-10","GDST"
161,163,150,161,6210000,"2011-08-11","GDST"
161,166,160,161,1159000,"2011-08-12","GDST"
166,168,162,166,1123500,"2011-08-15","GDST"
164,170,162,164,588500,"2011-08-16","GDST"
165,165,163,165,391500,"2011-08-18","GDST"
162,163,159,162,1278500,"2011-08-19","GDST"
163,163,158,163,611500,"2011-08-22","GDST"
163,165,159,163,184000,"2011-08-23","GDST"
160,163,159,160,308000,"2011-08-24","GDST"
161,165,160,161,601500,"2011-08-25","GDST"
162,165,160,162,2876000,"2011-08-26","GDST"
164,166,161,164,80500,"2011-09-05","GDST"
163,169,160,163,697000,"2011-09-06","GDST"
165,167,163,165,665500,"2011-09-07","GDST"
171,176,165,171,4987000,"2011-09-08","GDST"
167,174,167,167,712500,"2011-09-09","GDST"
171,171,163,171,4313500,"2011-09-12","GDST"
191,199,171,191,326444500,"2011-09-13","GDST"
163,198,162,163,321854500,"2011-09-14","GDST"
161,167,159,161,3151000,"2011-09-15","GDST"
159,165,158,159,3080500,"2011-09-16","GDST"
155,162,154,155,5906000,"2011-09-19","GDST"
152,155,150,152,2752000,"2011-09-20","GDST"
152,158,151,152,1706500,"2011-09-21","GDST"
134,151,130,134,4451500,"2011-09-22","GDST"
130,135,130,130,2111500,"2011-09-23","GDST"
121,135,117,121,1507000,"2011-09-26","GDST"
130,131,125,130,2226500,"2011-09-27","GDST"
126,132,126,126,887500,"2011-09-28","GDST"
125,128,124,125,1549000,"2011-09-29","GDST"
125,128,125,125,1542000,"2011-09-30","GDST"
119,126,118,119,704500,"2011-10-03","GDST"
108,119,108,108,2089500,"2011-10-04","GDST"
109,112,107,109,1143000,"2011-10-05","GDST"
115,116,111,115,1493000,"2011-10-06","GDST"
115,129,115,115,3436000,"2011-10-07","GDST"
123,123,115,123,3015000,"2011-10-10","GDST"
127,129,125,127,3518000,"2011-10-11","GDST"
129,130,125,129,2237500,"2011-10-12","GDST"
129,134,128,129,3264000,"2011-10-13","GDST"
129,130,126,129,1288500,"2011-10-14","GDST"
132,134,128,132,3240000,"2011-10-17","GDST"
126,129,123,126,2475000,"2011-10-18","GDST"
129,131,128,129,4424500,"2011-10-19","GDST"
125,127,124,125,401500,"2011-10-20","GDST"
126,128,126,126,85000,"2011-10-21","GDST"
130,133,126,130,4135000,"2011-10-24","GDST"
129,133,128,129,958500,"2011-10-25","GDST"
128,134,125,128,5590500,"2011-10-26","GDST"
130,132,128,130,1721000,"2011-10-27","GDST"
128,134,128,128,1811000,"2011-10-28","GDST"
128,130,126,128,317000,"2011-10-31","GDST"
130,131,125,130,14783000,"2011-11-01","GDST"
129,135,127,129,43154000,"2011-11-02","GDST"
130,131,128,130,4793000,"2011-11-03","GDST"
140,145,130,140,19277500,"2011-11-04","GDST"
131,144,131,131,44899500,"2011-11-07","GDST"
132,135,130,132,7044000,"2011-11-08","GDST"
131,133,130,131,1355500,"2011-11-09","GDST"
129,129,127,129,2023000,"2011-11-10","GDST"
135,137,129,135,7546000,"2011-11-11","GDST"
133,139,132,133,14018000,"2011-11-14","GDST"
133,136,132,133,1606500,"2011-11-15","GDST"
133,134,133,133,864000,"2011-11-16","GDST"
134,135,133,134,2130000,"2011-11-17","GDST"
135,137,133,135,9632500,"2011-11-18","GDST"
128,136,126,128,15319000,"2011-11-21","GDST"
129,131,125,129,1667500,"2011-11-22","GDST"
123,130,122,123,1567000,"2011-11-23","GDST"
124,128,121,124,1003500,"2011-11-24","GDST"
123,124,121,123,429500,"2011-11-25","GDST"
122,125,121,122,306000,"2011-11-28","GDST"
123,126,122,123,371500,"2011-11-29","GDST"
122,125,122,122,213500,"2011-11-30","GDST"
122,122,122,122,0,"2011-12-01","GDST"
123,125,123,123,1034500,"2011-12-02","GDST"
123,125,123,123,388500,"2011-12-05","GDST"
125,126,123,125,2437000,"2011-12-06","GDST"
126,127,125,126,1957500,"2011-12-07","GDST"
130,137,126,130,38823500,"2011-12-08","GDST"
127,130,127,127,1166000,"2011-12-09","GDST"
128,129,127,128,1182500,"2011-12-12","GDST"
128,129,127,128,1541000,"2011-12-13","GDST"
129,133,128,129,6909500,"2011-12-14","GDST"
129,130,124,129,1350000,"2011-12-15","GDST"
128,130,127,128,2860000,"2011-12-16","GDST"
128,129,126,128,1320500,"2011-12-19","GDST"
127,130,127,127,602500,"2011-12-20","GDST"
129,133,127,129,2994500,"2011-12-21","GDST"
129,132,127,129,359000,"2011-12-22","GDST"
129,131,127,129,281500,"2011-12-23","GDST"
127,129,127,127,75000,"2011-12-27","GDST"
128,129,126,128,391500,"2011-12-28","GDST"
129,129,127,129,13500,"2011-12-29","GDST"
129,131,127,129,256500,"2011-12-30","GDST"
129,132,128,129,751000,"2012-01-02","GDST"
131,132,129,131,833500,"2012-01-03","GDST"
132,132,130,132,3382500,"2012-01-04","GDST"
132,133,130,132,6162000,"2012-01-05","GDST"
132,133,130,132,843500,"2012-01-06","GDST"
132,132,131,132,389000,"2012-01-09","GDST"
132,133,130,132,657500,"2012-01-10","GDST"
132,133,131,132,320000,"2012-01-11","GDST"
138,139,131,138,17214500,"2012-01-12","GDST"
133,140,133,133,3,"2012-01-13","GDST"
133,134,132,133,528500,"2012-01-16","GDST"
136,136,133,136,3809500,"2012-01-17","GDST"
136,140,135,136,11383500,"2012-01-18","GDST"
136,138,135,136,664500,"2012-01-19","GDST"
135,137,134,135,361000,"2012-01-20","GDST"
135,137,134,135,151500,"2012-01-24","GDST"
133,135,133,133,647500,"2012-01-25","GDST"
133,135,133,133,127500,"2012-01-26","GDST"
132,135,132,132,994500,"2012-01-27","GDST"
134,135,132,134,1455000,"2012-01-30","GDST"
133,136,133,133,577000,"2012-01-31","GDST"
136,136,133,136,5622500,"2012-02-01","GDST"
136,138,133,136,4884000,"2012-02-02","GDST"
135,135,133,135,184000,"2012-02-03","GDST"
135,138,133,135,172000,"2012-02-06","GDST"
135,135,131,135,177000,"2012-02-07","GDST"
135,137,131,135,41500,"2012-02-08","GDST"
132,135,131,132,158000,"2012-02-09","GDST"
132,136,131,132,3e+05,"2012-02-10","GDST"
134,135,130,134,5000,"2012-02-13","GDST"
134,135,132,134,21500,"2012-02-14","GDST"
134,134,132,134,45000,"2012-02-15","GDST"
133,135,131,133,86500,"2012-02-16","GDST"
134,135,131,134,55500,"2012-02-17","GDST"
132,135,131,132,287000,"2012-02-20","GDST"
134,135,131,134,581500,"2012-02-21","GDST"
138,138,131,138,5019000,"2012-02-22","GDST"
133,139,132,133,4906500,"2012-02-23","GDST"
133,134,133,133,3291500,"2012-02-24","GDST"
134,134,133,134,1443000,"2012-02-27","GDST"
144,146,133,144,64059000,"2012-02-28","GDST"
138,147,137,138,31889500,"2012-02-29","GDST"
134,139,134,134,1288000,"2012-03-01","GDST"
136,138,134,136,792000,"2012-03-02","GDST"
134,137,132,134,459000,"2012-03-05","GDST"
134,135,132,134,1297000,"2012-03-06","GDST"
135,135,132,135,851500,"2012-03-07","GDST"
133,135,132,133,488500,"2012-03-08","GDST"
135,135,132,135,3,"2012-03-09","GDST"
135,137,134,135,59500,"2012-03-12","GDST"
135,136,134,135,118000,"2012-03-13","GDST"
137,140,135,137,3566000,"2012-03-14","GDST"
136,138,135,136,622500,"2012-03-15","GDST"
136,138,133,136,139500,"2012-03-16","GDST"
133,137,133,133,410000,"2012-03-19","GDST"
134,135,133,134,1808500,"2012-03-20","GDST"
135,135,132,135,355500,"2012-03-21","GDST"
135,135,133,135,274000,"2012-03-22","GDST"
134,135,132,134,525000,"2012-03-26","GDST"
133,134,132,133,112500,"2012-03-27","GDST"
134,134,131,134,1206500,"2012-03-28","GDST"
133,135,132,133,248500,"2012-03-29","GDST"
133,135,133,133,71500,"2012-03-30","GDST"
134,135,133,134,217000,"2012-04-02","GDST"
134,134,134,134,0,"2012-04-03","GDST"
133,134,131,133,206500,"2012-04-04","GDST"
135,135,131,135,510500,"2012-04-05","GDST"
134,135,131,134,36500,"2012-04-09","GDST"
131,135,131,131,1175000,"2012-04-10","GDST"
130,133,130,130,644500,"2012-04-11","GDST"
132,137,131,132,2515500,"2012-04-12","GDST"
133,137,131,133,3193000,"2012-04-13","GDST"
133,135,133,133,745500,"2012-04-16","GDST"
133,134,131,133,296500,"2012-04-17","GDST"
132,134,131,132,230500,"2012-04-18","GDST"
136,136,131,136,3208500,"2012-04-19","GDST"
136,138,135,136,1909500,"2012-04-20","GDST"
135,138,132,135,267000,"2012-04-23","GDST"
135,136,133,135,345000,"2012-04-24","GDST"
134,137,132,134,1011000,"2012-04-25","GDST"
134,135,133,134,330500,"2012-04-26","GDST"
132,133,131,132,2210000,"2012-04-27","GDST"
133,133,131,133,454500,"2012-04-30","GDST"
133,133,132,133,122500,"2012-05-01","GDST"
133,133,132,133,3,"2012-05-02","GDST"
132,133,131,132,646000,"2012-05-03","GDST"
133,133,131,133,839500,"2012-05-04","GDST"
131,131,131,131,550000,"2012-05-07","GDST"
131,134,131,131,1298000,"2012-05-08","GDST"
131,131,130,131,423500,"2012-05-09","GDST"
131,132,129,131,422000,"2012-05-10","GDST"
129,131,128,129,231000,"2012-05-11","GDST"
128,129,126,128,86000,"2012-05-14","GDST"
126,127,122,126,133500,"2012-05-15","GDST"
124,126,122,124,13500,"2012-05-16","GDST"
123,123,120,123,27000,"2012-05-21","GDST"
124,127,123,124,436000,"2012-05-22","GDST"
123,123,122,123,14000,"2012-05-23","GDST"
124,124,123,124,6500,"2012-05-24","GDST"
122,122,121,122,193500,"2012-05-25","GDST"
120,122,120,120,184500,"2012-05-28","GDST"
120,120,118,120,19500,"2012-05-29","GDST"
118,118,113,118,90500,"2012-05-30","GDST"
114,115,113,114,51500,"2012-05-31","GDST"
115,115,115,115,3000,"2012-06-01","GDST"
105,113,95,105,108000,"2012-06-04","GDST"
103,110,100,103,421000,"2012-06-05","GDST"
105,108,103,105,241000,"2012-06-06","GDST"
106,108,105,106,72500,"2012-06-07","GDST"
106,108,101,106,11000,"2012-06-08","GDST"
105,107,104,105,173000,"2012-06-11","GDST"
107,110,103,107,619000,"2012-06-12","GDST"
107,107,105,107,89500,"2012-06-13","GDST"
105,105,103,105,196000,"2012-06-14","GDST"
104,105,104,104,350500,"2012-06-15","GDST"
106,108,104,106,42500,"2012-06-18","GDST"
106,106,104,106,86000,"2012-06-19","GDST"
112,112,105,112,225000,"2012-06-20","GDST"
111,112,108,111,58000,"2012-06-21","GDST"
111,111,111,111,58000,"2012-06-22","GDST"
108,110,108,110,36000,"2012-06-25","GDST"
110,110,105,110,2500,"2012-06-26","GDST"
110,110,110,110,2500,"2012-06-27","GDST"
110,110,110,110,500,"2012-06-28","GDST"
110,116,109,111,82000,"2012-06-29","GDST"
111,112,110,111,126500,"2012-07-02","GDST"
111,114,110,111,85500,"2012-07-03","GDST"
113,113,109,113,500500,"2012-07-04","GDST"
113,113,113,113,500500,"2012-07-05","GDST"
112,113,112,112,10500,"2012-07-06","GDST"
111,111,107,111,69500,"2012-07-09","GDST"
111,112,110,111,30500,"2012-07-10","GDST"
114,114,108,114,3000,"2012-07-11","GDST"
113,114,113,113,100500,"2012-07-12","GDST"
111,111,111,111,2000,"2012-07-13","GDST"
114,114,107,114,283500,"2012-07-16","GDST"
113,113,113,113,25000,"2012-07-17","GDST"
113,113,113,113,25000,"2012-07-18","GDST"
112,112,110,112,37500,"2012-07-19","GDST"
114,114,109,114,31000,"2012-07-20","GDST"
110,110,107,110,176000,"2012-07-23","GDST"
108,109,105,108,49500,"2012-07-24","GDST"
108,108,106,108,145500,"2012-07-25","GDST"
107,107,106,107,6000,"2012-07-26","GDST"
109,109,107,109,58500,"2012-07-27","GDST"
109,109,106,109,35500,"2012-07-30","GDST"
110,110,108,110,765500,"2012-07-31","GDST"
114,125,110,114,20577500,"2012-08-01","GDST"
112,115,111,112,260000,"2012-08-02","GDST"
112,112,107,112,160000,"2012-08-03","GDST"
112,114,110,112,13500,"2012-08-06","GDST"
110,110,107,110,120500,"2012-08-07","GDST"
110,111,108,110,101000,"2012-08-08","GDST"
107,112,107,107,212500,"2012-08-09","GDST"
110,110,110,110,500,"2012-08-10","GDST"
106,108,106,106,40500,"2012-08-13","GDST"
111,113,106,111,55000,"2012-08-14","GDST"
109,109,106,109,77000,"2012-08-15","GDST"
108,108,104,108,62000,"2012-08-16","GDST"
108,108,105,108,13000,"2012-08-23","GDST"
108,109,105,108,81500,"2012-08-24","GDST"
108,108,108,108,81500,"2012-08-27","GDST"
105,108,105,108,1,"2012-08-28","GDST"
111,111,105,111,1240500,"2012-08-29","GDST"
110,110,110,110,500,"2012-08-30","GDST"
109,109,109,109,500,"2012-08-31","GDST"
110,113,109,110,10000,"2012-09-03","GDST"
105,108,105,105,105000,"2012-09-04","GDST"
110,114,105,110,4000,"2012-09-05","GDST"
114,115,105,114,859000,"2012-09-06","GDST"
110,113,110,110,248500,"2012-09-07","GDST"
107,110,107,107,249000,"2012-09-10","GDST"
107,110,107,107,48000,"2012-09-11","GDST"
109,109,107,109,82500,"2012-09-12","GDST"
109,109,106,109,52500,"2012-09-13","GDST"
110,111,105,110,196000,"2012-09-14","GDST"
110,110,105,110,226500,"2012-09-17","GDST"
115,115,107,115,1592000,"2012-09-18","GDST"
114,119,114,114,5654500,"2012-09-19","GDST"
113,119,111,113,5097500,"2012-09-20","GDST"
117,117,113,117,452000,"2012-09-21","GDST"
120,121,113,120,2873000,"2012-09-24","GDST"
117,123,115,117,10095500,"2012-09-25","GDST"
115,119,114,115,251000,"2012-09-26","GDST"
117,124,114,117,17144000,"2012-09-27","GDST"
119,123,118,119,377000,"2012-09-28","GDST"
117,120,115,117,1538000,"2012-10-01","GDST"
117,117,116,117,1220500,"2012-10-02","GDST"
117,120,116,117,4767500,"2012-10-03","GDST"
117,118,116,117,351000,"2012-10-04","GDST"
116,120,115,116,367500,"2012-10-05","GDST"
119,120,116,119,3766000,"2012-10-08","GDST"
118,123,116,118,27081000,"2012-10-09","GDST"
117,118,116,117,855000,"2012-10-10","GDST"
117,119,116,117,502000,"2012-10-11","GDST"
117,119,117,117,95000,"2012-10-12","GDST"
117,117,116,117,683000,"2012-10-15","GDST"
117,118,117,117,26000,"2012-10-16","GDST"
116,120,116,116,6527000,"2012-10-17","GDST"
114,116,114,114,483500,"2012-10-18","GDST"
114,114,114,114,110000,"2012-10-19","GDST"
110,114,110,110,544500,"2012-10-22","GDST"
111,114,110,111,230000,"2012-10-23","GDST"
112,112,110,112,28500,"2012-10-24","GDST"
115,119,110,115,1639000,"2012-10-25","GDST"
114,114,113,114,3500,"2012-10-29","GDST"
118,119,111,118,10500,"2012-10-30","GDST"
114,116,111,114,516000,"2012-10-31","GDST"
115,115,110,115,28500,"2012-11-01","GDST"
113,115,111,113,39000,"2012-11-02","GDST"
112,112,109,112,15500,"2012-11-05","GDST"
108,110,107,108,39500,"2012-11-06","GDST"
106,111,105,106,76000,"2012-11-07","GDST"
108,108,106,108,49000,"2012-11-08","GDST"
109,109,105,109,37500,"2012-11-09","GDST"
108,109,107,108,21000,"2012-11-12","GDST"
109,109,107,109,5500,"2012-11-13","GDST"
109,109,106,109,83000,"2012-11-14","GDST"
106,110,105,106,71500,"2012-11-19","GDST"
105,109,103,105,243500,"2012-11-20","GDST"
112,112,107,112,2447500,"2012-11-21","GDST"
113,113,110,113,99500,"2012-11-22","GDST"
113,115,109,113,61000,"2012-11-23","GDST"
111,111,109,111,17500,"2012-11-26","GDST"
108,112,108,108,81500,"2012-11-27","GDST"
109,111,107,109,8000,"2012-11-28","GDST"
108,110,105,108,67000,"2012-11-29","GDST"
106,109,105,106,184500,"2012-11-30","GDST"
104,107,104,104,229500,"2012-12-03","GDST"
104,107,102,104,390000,"2012-12-04","GDST"
105,107,104,105,1019500,"2012-12-05","GDST"
107,108,106,107,381000,"2012-12-06","GDST"
105,109,102,105,778000,"2012-12-07","GDST"
105,105,103,105,250000,"2012-12-10","GDST"
105,106,104,105,375000,"2012-12-11","GDST"
105,105,105,105,38500,"2012-12-12","GDST"
106,107,104,106,363000,"2012-12-13","GDST"
109,110,106,109,184000,"2012-12-14","GDST"
108,110,102,108,202000,"2012-12-17","GDST"
107,107,105,107,406000,"2012-12-18","GDST"
106,106,104,106,100500,"2012-12-19","GDST"
104,105,104,104,60500,"2012-12-20","GDST"
105,105,104,105,1000,"2012-12-21","GDST"
107,107,106,107,3,"2012-12-26","GDST"
107,107,107,107,1000,"2012-12-27","GDST"
108,108,103,108,18000,"2012-12-28","GDST"
108,108,105,108,20500,"2013-01-02","GDST"
108,108,108,108,20500,"2013-01-03","GDST"
108,108,108,108,5000,"2013-01-04","GDST"
108,108,108,108,1000,"2013-01-07","GDST"
109,111,103,109,309500,"2013-01-08","GDST"
106,109,105,106,19000,"2013-01-09","GDST"
108,110,105,108,364500,"2013-01-10","GDST"
108,109,104,108,262500,"2013-01-11","GDST"
109,109,105,109,176500,"2013-01-14","GDST"
107,108,106,107,76000,"2013-01-15","GDST"
108,109,105,108,510500,"2013-01-16","GDST"
109,110,108,109,95000,"2013-01-17","GDST"
106,110,106,106,24500,"2013-01-18","GDST"
107,108,107,107,21500,"2013-01-21","GDST"
107,107,107,107,0,"2013-01-22","GDST"
106,106,106,106,12500,"2013-01-23","GDST"
107,107,106,107,170000,"2013-01-25","GDST"
106,106,105,106,7500,"2013-01-28","GDST"
107,107,105,107,10000,"2013-01-29","GDST"
105,107,105,105,110000,"2013-01-30","GDST"
106,106,105,106,3000,"2013-01-31","GDST"
107,109,106,107,282000,"2013-02-01","GDST"
106,106,105,106,31500,"2013-02-04","GDST"
107,108,105,107,185000,"2013-02-05","GDST"
106,106,106,106,61500,"2013-02-06","GDST"
106,107,106,106,197000,"2013-02-07","GDST"
109,109,107,109,50000,"2013-02-08","GDST"
110,111,107,110,542500,"2013-02-11","GDST"
109,109,109,109,240000,"2013-02-12","GDST"
113,118,109,113,3820500,"2013-02-13","GDST"
112,114,109,112,964500,"2013-02-14","GDST"
112,113,110,112,242000,"2013-02-15","GDST"
111,112,110,111,186000,"2013-02-18","GDST"
110,110,108,110,224000,"2013-02-19","GDST"
108,109,107,108,248000,"2013-02-20","GDST"
108,108,106,108,437000,"2013-02-21","GDST"
107,108,106,107,488500,"2013-02-22","GDST"
107,107,106,107,586500,"2013-02-25","GDST"
107,109,106,107,889000,"2013-02-26","GDST"
109,109,106,109,489000,"2013-02-27","GDST"
109,109,107,109,112500,"2013-02-28","GDST"
108,109,107,108,7000,"2013-03-01","GDST"
107,108,106,107,365000,"2013-03-04","GDST"
109,109,107,109,804000,"2013-03-05","GDST"
110,112,109,110,1594500,"2013-03-06","GDST"
108,110,107,108,202000,"2013-03-07","GDST"
111,112,108,111,440500,"2013-03-08","GDST"
111,112,108,111,276500,"2013-03-11","GDST"
111,112,109,111,332000,"2013-03-13","GDST"
110,111,108,110,334500,"2013-03-14","GDST"
110,112,109,110,335500,"2013-03-15","GDST"
110,110,110,110,335500,"2013-03-18","GDST"
110,113,108,110,489500,"2013-03-19","GDST"
111,111,108,111,84000,"2013-03-20","GDST"
111,111,108,111,473000,"2013-03-21","GDST"
106,111,106,106,405500,"2013-03-22","GDST"
107,108,107,107,150000,"2013-03-25","GDST"
107,108,107,107,58000,"2013-03-26","GDST"
107,109,107,107,303000,"2013-03-27","GDST"
107,107,107,107,150000,"2013-03-28","GDST"
107,107,106,107,74000,"2013-04-01","GDST"
108,108,106,108,196000,"2013-04-02","GDST"
108,113,108,108,196000,"2013-04-03","GDST"
110,110,107,110,6000,"2013-04-04","GDST"
107,110,107,107,105000,"2013-04-05","GDST"
109,109,106,109,5000,"2013-04-08","GDST"
109,109,106,109,280000,"2013-04-09","GDST"
108,108,107,108,19000,"2013-04-10","GDST"
109,109,109,109,500,"2013-04-11","GDST"
109,109,109,109,2000,"2013-04-12","GDST"
108,109,107,108,124500,"2013-04-15","GDST"
109,109,106,109,55000,"2013-04-16","GDST"
109,109,107,109,568000,"2013-04-17","GDST"
109,109,109,109,500,"2013-04-18","GDST"
107,109,107,107,22500,"2013-04-19","GDST"
107,110,106,107,461000,"2013-04-22","GDST"
107,107,107,107,0,"2013-04-23","GDST"
106,107,106,107,34000,"2013-04-24","GDST"
106,109,105,106,497500,"2013-04-25","GDST"
107,110,106,107,425000,"2013-04-26","GDST"
106,113,106,110,2367000,"2013-04-29","GDST"
111,113,107,109,1584500,"2013-04-30","GDST"
120,120,107,108,3,"2013-05-01","GDST"
108,109,107,107,210500,"2013-05-02","GDST"
106,108,106,108,12000,"2013-05-03","GDST"
108,108,106,108,28000,"2013-05-06","GDST"
107,108,106,107,116000,"2013-05-07","GDST"
107,118,107,113,3,"2013-05-08","GDST"
116,119,108,108,3,"2013-05-10","GDST"
110,110,107,108,651500,"2013-05-13","GDST"
107,109,106,106,207000,"2013-05-14","GDST"
108,109,107,108,241500,"2013-05-15","GDST"
108,108,107,108,37500,"2013-05-16","GDST"
108,109,104,109,177000,"2013-05-17","GDST"
108,109,108,109,55500,"2013-05-20","GDST"
109,110,107,108,508000,"2013-05-21","GDST"
109,109,107,107,31500,"2013-05-22","GDST"
107,109,106,108,44500,"2013-05-23","GDST"
107,108,106,107,486500,"2013-05-24","GDST"
106,107,106,107,122500,"2013-05-27","GDST"
106,108,106,107,412500,"2013-05-28","GDST"
107,110,106,107,1064500,"2013-05-29","GDST"
106,107,106,107,430500,"2013-05-30","GDST"
106,106,105,105,102500,"2013-05-31","GDST"
104,106,102,103,514500,"2013-06-03","GDST"
104,104,103,104,172500,"2013-06-04","GDST"
104,104,103,103,6500,"2013-06-05","GDST"
102,103,101,102,323000,"2013-06-07","GDST"
102,103,101,102,221500,"2013-06-10","GDST"
101,102,97,102,91500,"2013-06-11","GDST"
100,100,99,100,16000,"2013-06-12","GDST"
99,99,96,96,199500,"2013-06-13","GDST"
99,100,97,98,54500,"2013-06-14","GDST"
101,103,97,99,7000,"2013-06-17","GDST"
101,101,98,99,13500,"2013-06-18","GDST"
100,101,98,98,59500,"2013-06-19","GDST"
100,127,98,114,3,"2013-06-20","GDST"
108,112,99,103,5829500,"2013-06-21","GDST"
103,107,100,101,2632000,"2013-06-24","GDST"
100,102,99,100,1386000,"2013-06-25","GDST"
99,105,99,103,2023500,"2013-06-26","GDST"
103,104,101,103,355000,"2013-06-27","GDST"
101,103,101,102,13500,"2013-06-28","GDST"
102,105,101,102,320500,"2013-07-01","GDST"
102,103,101,101,157500,"2013-07-02","GDST"
101,102,100,100,247500,"2013-07-03","GDST"
100,101,98,100,782500,"2013-07-04","GDST"
100,101,99,101,295500,"2013-07-05","GDST"
99,99,98,98,337500,"2013-07-08","GDST"
96,96,94,95,69000,"2013-07-09","GDST"
99,101,96,100,14500,"2013-07-10","GDST"
100,100,95,96,581500,"2013-07-11","GDST"
97,99,97,97,597000,"2013-07-12","GDST"
98,99,97,99,102000,"2013-07-15","GDST"
97,99,97,99,155000,"2013-07-16","GDST"
98,101,98,98,1031500,"2013-07-17","GDST"
99,103,97,99,913500,"2013-07-18","GDST"
98,101,98,100,175500,"2013-07-19","GDST"
99,100,98,100,52000,"2013-07-22","GDST"
99,100,99,99,320500,"2013-07-23","GDST"
100,102,99,99,869500,"2013-07-24","GDST"
100,101,99,100,111000,"2013-07-25","GDST"
100,101,99,99,124000,"2013-07-26","GDST"
99,99,98,98,96000,"2013-07-29","GDST"
97,100,90,97,72000,"2013-07-30","GDST"
98,98,97,97,54000,"2013-07-31","GDST"
99,100,99,100,43000,"2013-08-01","GDST"
99,100,98,100,36500,"2013-08-02","GDST"
98,99,98,99,17500,"2013-08-12","GDST"
100,100,99,99,14000,"2013-08-13","GDST"
99,101,99,99,15500,"2013-08-14","GDST"
99,100,99,99,32500,"2013-08-15","GDST"
98,98,98,98,83000,"2013-08-16","GDST"
98,100,97,98,154500,"2013-08-19","GDST"
95,95,85,92,65000,"2013-08-20","GDST"
86,98,81,88,105500,"2013-08-21","GDST"
82,87,82,87,11500,"2013-08-22","GDST"
84,84,84,84,500,"2013-08-23","GDST"
84,85,84,84,41000,"2013-08-26","GDST"
82,89,79,81,213000,"2013-08-27","GDST"
80,86,80,81,49000,"2013-08-28","GDST"
89,99,86,91,19500,"2013-08-29","GDST"
96,99,92,95,280000,"2013-08-30","GDST"
99,100,93,94,341500,"2013-09-02","GDST"
97,98,96,96,55000,"2013-09-03","GDST"
100,100,94,94,1000,"2013-09-04","GDST"
96,98,91,95,11000,"2013-09-05","GDST"
91,91,91,91,500,"2013-09-06","GDST"
94,97,93,93,4000,"2013-09-09","GDST"
97,97,94,97,2000,"2013-09-10","GDST"
95,96,92,92,9500,"2013-09-11","GDST"
96,96,93,93,1500,"2013-09-12","GDST"
91,93,90,92,104500,"2013-09-13","GDST"
91,97,91,92,161500,"2013-09-16","GDST"
93,95,92,95,54000,"2013-09-17","GDST"
95,95,94,94,168000,"2013-09-18","GDST"
94,96,93,95,493000,"2013-09-19","GDST"
92,95,92,95,101000,"2013-09-20","GDST"
95,96,95,95,106500,"2013-09-23","GDST"
93,93,93,93,31500,"2013-09-24","GDST"
96,100,95,95,659500,"2013-09-25","GDST"
94,96,94,96,238000,"2013-09-26","GDST"
96,96,95,96,125000,"2013-09-27","GDST"
94,94,93,93,277500,"2013-09-30","GDST"
94,95,93,95,139000,"2013-10-01","GDST"
94,94,93,93,131500,"2013-10-02","GDST"
93,102,93,98,2081500,"2013-10-03","GDST"
102,102,95,96,219500,"2013-10-04","GDST"
95,97,95,97,173500,"2013-10-07","GDST"
97,99,96,96,300500,"2013-10-08","GDST"
97,102,97,97,1299500,"2013-10-09","GDST"
99,99,97,97,341500,"2013-10-10","GDST"
102,102,97,97,394000,"2013-10-11","GDST"
97,99,96,97,1088500,"2013-10-16","GDST"
97,98,97,98,455500,"2013-10-17","GDST"
98,100,98,99,697500,"2013-10-18","GDST"
99,100,98,100,346000,"2013-10-21","GDST"
100,100,98,98,107000,"2013-10-22","GDST"
99,99,99,99,119000,"2013-10-23","GDST"
98,101,98,99,108000,"2013-10-24","GDST"
100,102,100,100,95500,"2013-10-25","GDST"
100,103,99,99,848500,"2013-10-28","GDST"
99,101,99,99,411000,"2013-10-29","GDST"
99,100,99,100,61000,"2013-10-30","GDST"
100,101,99,99,902000,"2013-10-31","GDST"
99,100,99,100,63500,"2013-11-01","GDST"
99,99,99,99,500,"2013-11-04","GDST"
99,101,97,97,463000,"2013-11-06","GDST"
100,100,98,99,171500,"2013-11-07","GDST"
99,99,99,99,825000,"2013-11-08","GDST"
99,100,99,99,149000,"2013-11-11","GDST"
99,99,98,98,126500,"2013-11-12","GDST"
98,99,96,98,34500,"2013-11-13","GDST"
96,99,96,99,26500,"2013-11-14","GDST"
99,99,99,99,26500,"2013-11-15","GDST"
99,99,99,99,26500,"2013-11-18","GDST"
96,97,94,97,182000,"2013-11-19","GDST"
97,97,97,97,182000,"2013-11-20","GDST"
97,97,96,96,13500,"2013-11-21","GDST"
95,97,94,94,65000,"2013-11-22","GDST"
96,96,95,95,55000,"2013-11-25","GDST"
95,95,94,94,66500,"2013-11-26","GDST"
95,95,94,95,77500,"2013-11-27","GDST"
95,95,93,93,245500,"2013-11-28","GDST"
94,94,93,94,170000,"2013-11-29","GDST"
94,95,92,93,343500,"2013-12-02","GDST"
93,93,93,93,5000,"2013-12-03","GDST"
94,94,93,93,1000,"2013-12-04","GDST"
93,93,90,91,233000,"2013-12-05","GDST"
92,92,92,92,4500,"2013-12-06","GDST"
91,92,91,92,2000,"2013-12-09","GDST"
91,93,89,91,666500,"2013-12-10","GDST"
90,91,90,91,2e+05,"2013-12-11","GDST"
91,92,89,89,483500,"2013-12-12","GDST"
89,91,88,91,130500,"2013-12-13","GDST"
88,88,87,87,64500,"2013-12-16","GDST"
88,88,87,88,2000,"2013-12-17","GDST"
89,89,88,88,10000,"2013-12-18","GDST"
88,95,84,88,452500,"2013-12-19","GDST"
86,86,86,86,30000,"2013-12-20","GDST"
86,86,86,86,3000,"2013-12-23","GDST"
85,85,85,85,1000,"2013-12-24","GDST"
88,88,82,83,265500,"2013-12-27","GDST"
85,89,85,86,10000,"2013-12-30","GDST"
87,89,87,87,63000,"2014-01-02","GDST"
87,87,85,85,44500,"2014-01-03","GDST"
86,86,86,86,10000,"2014-01-06","GDST"
85,87,85,87,19000,"2014-01-07","GDST"
83,87,82,87,27600,"2014-01-08","GDST"
87,87,87,87,27600,"2014-01-09","GDST"
85,85,85,85,12200,"2014-01-10","GDST"
85,85,85,85,200,"2014-01-13","GDST"
87,87,85,85,5400,"2014-01-15","GDST"
85,85,85,85,6300,"2014-01-16","GDST"
86,86,85,86,400,"2014-01-17","GDST"
86,86,86,86,0,"2014-01-20","GDST"
85,85,85,85,500,"2014-01-21","GDST"
86,86,86,86,100,"2014-01-22","GDST"
86,86,86,86,4600,"2014-01-23","GDST"
86,86,86,86,0,"2014-01-24","GDST"
86,86,86,86,0,"2014-01-27","GDST"
86,86,86,86,0,"2014-01-28","GDST"
86,86,84,84,15200,"2014-01-29","GDST"
84,84,84,84,100,"2014-01-30","GDST"
84,85,84,85,7600,"2014-02-03","GDST"
85,85,85,85,1000,"2014-02-04","GDST"
85,85,85,85,2100,"2014-02-05","GDST"
84,91,84,88,1248500,"2014-02-06","GDST"
88,91,88,89,270000,"2014-02-07","GDST"
88,89,88,88,263200,"2014-02-10","GDST"
87,87,87,87,300,"2014-02-11","GDST"
87,87,87,87,300,"2014-02-12","GDST"
88,88,88,88,2500,"2014-02-13","GDST"
88,91,88,91,57200,"2014-02-14","GDST"
93,95,90,91,357000,"2014-02-17","GDST"
90,90,89,89,78600,"2014-02-18","GDST"
89,91,89,90,839800,"2014-02-19","GDST"
89,91,89,91,473300,"2014-02-20","GDST"
91,91,89,90,130800,"2014-02-21","GDST"
90,93,89,89,1151200,"2014-02-24","GDST"
89,90,89,89,65000,"2014-02-25","GDST"
90,90,89,90,33600,"2014-02-26","GDST"
90,90,90,90,196500,"2014-02-27","GDST"
89,91,89,91,8600,"2014-02-28","GDST"
89,90,89,90,177900,"2014-03-03","GDST"
89,89,88,88,156800,"2014-03-04","GDST"
88,90,88,89,65400,"2014-03-05","GDST"
89,89,88,88,329700,"2014-03-06","GDST"
89,89,88,88,115800,"2014-03-07","GDST"
89,91,88,89,4431500,"2014-03-10","GDST"
88,90,88,88,707800,"2014-03-11","GDST"
88,90,88,88,578500,"2014-03-12","GDST"
89,92,89,89,1455800,"2014-03-13","GDST"
89,90,88,90,952900,"2014-03-14","GDST"
90,94,90,90,3296000,"2014-03-17","GDST"
93,93,88,88,611400,"2014-03-18","GDST"
89,90,88,89,308500,"2014-03-19","GDST"
88,88,87,88,321500,"2014-03-20","GDST"
87,88,84,88,135400,"2014-03-21","GDST"
85,90,85,89,1017900,"2014-03-24","GDST"
90,96,88,92,1564400,"2014-03-25","GDST"
91,105,91,100,2362100,"2014-03-26","GDST"
101,101,94,96,58600,"2014-03-27","GDST"
92,98,92,95,67100,"2014-03-28","GDST"
98,100,96,96,95200,"2014-04-01","GDST"
97,100,96,96,131600,"2014-04-02","GDST"
95,97,95,95,84500,"2014-04-03","GDST"
97,97,92,92,70200,"2014-04-04","GDST"
95,98,94,94,207900,"2014-04-07","GDST"
96,96,92,95,105500,"2014-04-08","GDST"
95,95,95,95,0,"2014-04-09","GDST"
92,96,90,93,194700,"2014-04-10","GDST"
92,93,90,92,9900,"2014-04-11","GDST"
93,93,91,93,1700,"2014-04-14","GDST"
92,93,90,91,147000,"2014-04-15","GDST"
93,93,90,91,17100,"2014-04-16","GDST"
94,94,91,93,8400,"2014-04-17","GDST"
92,92,90,90,171300,"2014-04-21","GDST"
92,92,90,91,300,"2014-04-22","GDST"
93,93,88,89,51100,"2014-04-23","GDST"
92,92,89,90,19300,"2014-04-24","GDST"
93,93,93,93,200,"2014-04-25","GDST"
89,93,89,93,22000,"2014-04-28","GDST"
92,93,92,93,89800,"2014-04-29","GDST"
90,93,90,93,5700,"2014-04-30","GDST"
90,93,86,93,15200,"2014-05-02","GDST"
92,93,91,93,22100,"2014-05-05","GDST"
90,90,90,90,2200,"2014-05-06","GDST"
91,91,91,91,100,"2014-05-07","GDST"
93,93,90,92,4700,"2014-05-08","GDST"
93,93,90,93,32900,"2014-05-09","GDST"
93,93,93,93,0,"2014-05-12","GDST"
93,93,93,93,0,"2014-05-13","GDST"
93,93,93,93,100,"2014-05-14","GDST"
93,93,93,93,600,"2014-05-16","GDST"
91,93,91,91,13000,"2014-05-19","GDST"
91,91,91,91,0,"2014-05-20","GDST"
91,91,89,91,37100,"2014-05-21","GDST"
91,91,89,91,4100,"2014-05-22","GDST"
93,93,93,93,100,"2014-05-23","GDST"
93,93,93,93,25100,"2014-05-26","GDST"
93,93,90,93,1100,"2014-05-28","GDST"
92,92,90,92,9500,"2014-05-30","GDST"
92,92,90,92,9900,"2014-06-02","GDST"
90,90,90,90,100,"2014-06-03","GDST"
92,92,92,92,200,"2014-06-04","GDST"
92,92,92,92,200,"2014-06-05","GDST"
92,92,92,92,100,"2014-06-06","GDST"
92,92,92,92,600,"2014-06-09","GDST"
92,92,92,92,0,"2014-06-10","GDST"
89,89,89,89,100,"2014-06-11","GDST"
90,90,88,90,6000,"2014-06-12","GDST"
91,91,90,91,2600,"2014-06-13","GDST"
91,91,91,91,0,"2014-06-16","GDST"
86,88,86,86,29400,"2014-06-17","GDST"
86,89,86,86,8000,"2014-06-18","GDST"
87,88,85,87,386100,"2014-06-19","GDST"
85,85,85,85,30100,"2014-06-20","GDST"
82,86,82,82,269100,"2014-06-23","GDST"
83,83,81,83,20300,"2014-06-24","GDST"
84,84,84,84,3100,"2014-06-25","GDST"
88,88,84,88,20100,"2014-06-26","GDST"
86,87,81,86,164000,"2014-06-27","GDST"
84,85,83,84,3700,"2014-06-30","GDST"
83,87,83,83,52200,"2014-07-01","GDST"
87,88,83,87,87300,"2014-07-02","GDST"
88,90,85,88,258300,"2014-07-03","GDST"
87,87,87,87,200,"2014-07-04","GDST"
88,88,88,88,1100,"2014-07-07","GDST"
84,88,84,84,116000,"2014-07-08","GDST"
84,84,84,84,0,"2014-07-09","GDST"
88,89,84,88,9700,"2014-07-10","GDST"
89,89,84,89,4100,"2014-07-11","GDST"
88,88,83,88,300,"2014-07-14","GDST"
88,88,88,88,0,"2014-07-15","GDST"
84,89,84,84,30200,"2014-07-16","GDST"
85,88,83,85,106500,"2014-07-17","GDST"
87,87,84,87,43100,"2014-07-18","GDST"
89,89,89,89,300,"2014-07-21","GDST"
86,86,83,86,76400,"2014-07-22","GDST"
84,87,84,84,18700,"2014-07-23","GDST"
85,86,85,85,7600,"2014-07-24","GDST"
85,85,85,85,4000,"2014-07-25","GDST"
85,85,85,85,500,"2014-08-04","GDST"
84,84,82,84,10100,"2014-08-05","GDST"
84,84,81,84,149600,"2014-08-06","GDST"
85,85,82,85,6500,"2014-08-07","GDST"
82,82,82,82,122100,"2014-08-08","GDST"
83,84,83,83,87600,"2014-08-11","GDST"
84,88,79,84,377900,"2014-08-12","GDST"
85,87,83,85,118200,"2014-08-13","GDST"
87,90,85,87,232600,"2014-08-14","GDST"
90,95,85,90,89900,"2014-08-15","GDST"
88,94,86,88,79900,"2014-08-18","GDST"
84,90,84,84,32900,"2014-08-19","GDST"
87,87,85,87,48700,"2014-08-20","GDST"
90,90,86,90,47900,"2014-08-21","GDST"
94,94,90,94,395000,"2014-08-22","GDST"
92,95,89,92,65800,"2014-08-25","GDST"
93,93,92,93,1100,"2014-08-26","GDST"
93,93,88,93,5200,"2014-08-27","GDST"
90,93,88,90,83000,"2014-08-28","GDST"
91,93,88,91,900,"2014-08-29","GDST"
93,95,90,93,473500,"2014-09-01","GDST"
93,93,93,93,5000,"2014-09-02","GDST"
91,94,84,91,116300,"2014-09-03","GDST"
89,91,84,89,545000,"2014-09-04","GDST"
90,91,87,90,306300,"2014-09-05","GDST"
90,90,90,90,70300,"2014-09-08","GDST"
89,92,89,89,10300,"2014-09-09","GDST"
88,91,86,88,61900,"2014-09-10","GDST"
88,90,85,88,47600,"2014-09-11","GDST"
85,89,85,85,20100,"2014-09-12","GDST"
88,88,87,88,12100,"2014-09-15","GDST"
89,90,87,89,14400,"2014-09-16","GDST"
89,89,87,89,21800,"2014-09-17","GDST"
89,90,87,89,55200,"2014-09-18","GDST"
88,90,88,88,2900,"2014-09-19","GDST"
89,90,88,89,24000,"2014-09-22","GDST"
86,89,86,86,16800,"2014-09-23","GDST"
91,94,87,91,336100,"2014-09-24","GDST"
90,94,89,90,72300,"2014-09-25","GDST"
91,93,87,91,96500,"2014-09-26","GDST"
90,92,89,90,119300,"2014-09-29","GDST"
90,91,85,90,69900,"2014-09-30","GDST"
90,93,90,90,80800,"2014-10-01","GDST"
89,93,89,89,3600,"2014-10-02","GDST"
89,91,85,89,90300,"2014-10-03","GDST"
91,95,90,91,202000,"2014-10-06","GDST"
94,98,91,94,289700,"2014-10-07","GDST"
93,93,85,93,10500,"2014-10-08","GDST"
96,99,93,96,132700,"2014-10-09","GDST"
95,97,88,95,49200,"2014-10-10","GDST"
96,98,89,96,53600,"2014-10-13","GDST"
95,95,89,95,6300,"2014-10-14","GDST"
90,100,90,90,897900,"2014-10-15","GDST"
95,95,90,95,6800,"2014-10-16","GDST"
95,95,95,95,100,"2014-10-17","GDST"
93,96,89,93,206300,"2014-10-20","GDST"
92,96,88,92,150300,"2014-10-21","GDST"
90,96,87,90,741700,"2014-10-22","GDST"
88,92,88,88,93000,"2014-10-23","GDST"
93,93,93,93,200,"2014-10-24","GDST"
88,91,88,88,20300,"2014-10-27","GDST"
89,92,86,89,159800,"2014-10-28","GDST"
91,91,87,91,123200,"2014-10-29","GDST"
91,91,91,91,200,"2014-10-30","GDST"
89,91,87,89,23600,"2014-10-31","GDST"
89,90,88,89,7300,"2014-11-03","GDST"
90,91,87,90,4700,"2014-11-04","GDST"
87,90,85,87,56400,"2014-11-05","GDST"
89,89,86,89,88200,"2014-11-06","GDST"
90,91,89,90,51400,"2014-11-07","GDST"
91,100,89,91,98500,"2014-11-10","GDST"
92,92,90,92,51300,"2014-11-11","GDST"
93,93,89,93,53400,"2014-11-12","GDST"
90,91,87,90,123100,"2014-11-13","GDST"
91,91,91,91,1400,"2014-11-14","GDST"
91,91,91,91,500,"2014-11-17","GDST"
90,91,87,90,47400,"2014-11-18","GDST"
91,96,89,91,34000,"2014-11-19","GDST"
91,94,89,91,5400,"2014-11-20","GDST"
91,91,91,91,0,"2014-11-21","GDST"
90,91,90,90,300,"2014-11-24","GDST"
90,91,88,90,3000,"2014-11-25","GDST"
90,90,90,90,100,"2014-11-26","GDST"
87,91,82,87,287600,"2014-11-27","GDST"
87,87,86,87,1600,"2014-11-28","GDST"
83,87,83,86,43000,"2014-12-01","GDST"
95,97,81,87,79800,"2014-12-02","GDST"
90,92,86,92,644700,"2014-12-03","GDST"
92,97,90,92,3084300,"2014-12-04","GDST"
96,99,92,92,4149000,"2014-12-05","GDST"
99,99,92,94,557300,"2014-12-08","GDST"
99,99,92,94,6720300,"2014-12-09","GDST"
96,126,95,126,43368700,"2014-12-10","GDST"
131,135,101,109,32552400,"2014-12-11","GDST"
119,119,103,103,3312200,"2014-12-12","GDST"
102,113,98,106,9401800,"2014-12-15","GDST"
107,116,101,104,12574300,"2014-12-16","GDST"
104,112,101,110,5299500,"2014-12-17","GDST"
111,121,108,110,50144800,"2014-12-18","GDST"
113,117,109,109,998200,"2014-12-19","GDST"
111,111,104,104,967700,"2014-12-22","GDST"
105,108,100,100,1085700,"2014-12-23","GDST"
103,105,102,104,277900,"2014-12-24","GDST"
106,107,98,102,186900,"2014-12-29","GDST"
100,103,99,103,17600,"2014-12-30","GDST"
108,108,98,103,18800,"2015-01-02","GDST"
100,100,96,99,113800,"2015-01-05","GDST"
99,99,96,97,198900,"2015-01-06","GDST"
99,109,95,97,1487600,"2015-01-07","GDST"
99,101,97,99,48900,"2015-01-08","GDST"
101,101,95,95,2926300,"2015-01-09","GDST"
94,100,94,97,147600,"2015-01-12","GDST"
100,100,93,97,181300,"2015-01-13","GDST"
99,100,95,97,362100,"2015-01-14","GDST"
102,102,97,102,884000,"2015-01-15","GDST"
103,107,98,99,3624500,"2015-01-16","GDST"
101,101,95,98,183600,"2015-01-19","GDST"
98,98,86,93,390100,"2015-01-20","GDST"
94,94,91,93,73600,"2015-01-21","GDST"
91,94,91,92,44700,"2015-01-22","GDST"
93,96,93,94,275000,"2015-01-23","GDST"
95,95,92,94,49100,"2015-01-26","GDST"
92,93,90,93,33200,"2015-01-27","GDST"
91,94,90,94,41100,"2015-01-28","GDST"
94,97,93,96,79400,"2015-01-29","GDST"
94,97,91,94,38200,"2015-01-30","GDST"
95,98,95,97,59600,"2015-02-02","GDST"
98,98,95,97,98600,"2015-02-03","GDST"
96,96,92,94,323100,"2015-02-04","GDST"
94,96,93,94,247300,"2015-02-05","GDST"
95,96,94,96,76300,"2015-02-06","GDST"
96,96,94,95,2900,"2015-02-09","GDST"
96,96,86,92,123300,"2015-02-10","GDST"
93,94,92,93,142800,"2015-02-11","GDST"
94,95,92,95,15200,"2015-02-12","GDST"
95,95,91,94,5800,"2015-02-13","GDST"
95,95,90,90,41800,"2015-02-16","GDST"
92,96,90,96,503000,"2015-02-17","GDST"
97,97,90,91,929800,"2015-02-18","GDST"
92,93,89,91,132400,"2015-02-20","GDST"
90,95,90,93,227200,"2015-02-23","GDST"
93,97,90,93,1785000,"2015-02-24","GDST"
92,94,92,92,62900,"2015-02-25","GDST"
93,93,90,92,120800,"2015-02-26","GDST"
93,93,88,92,42200,"2015-02-27","GDST"
89,93,88,90,135500,"2015-03-02","GDST"
91,92,85,89,483700,"2015-03-03","GDST"
90,90,86,87,29900,"2015-03-04","GDST"
88,89,85,88,431900,"2015-03-05","GDST"
89,89,85,85,494900,"2015-03-06","GDST"
86,86,84,85,97200,"2015-03-09","GDST"
84,86,84,84,113800,"2015-03-10","GDST"
82,84,82,84,15900,"2015-03-11","GDST"
85,90,83,88,424400,"2015-03-12","GDST"
85,89,83,84,724800,"2015-03-13","GDST"
86,86,83,83,205100,"2015-03-16","GDST"
83,85,83,83,289700,"2015-03-17","GDST"
85,87,83,84,1027000,"2015-03-18","GDST"
85,86,83,83,822000,"2015-03-19","GDST"
83,84,82,83,215600,"2015-03-20","GDST"
84,84,80,81,1501600,"2015-03-23","GDST"
82,82,79,79,446600,"2015-03-24","GDST"
79,80,77,77,125100,"2015-03-25","GDST"
79,82,77,79,982200,"2015-03-26","GDST"
78,80,78,79,2600,"2015-03-27","GDST"
79,79,78,79,15200,"2015-03-30","GDST"
79,81,77,77,385300,"2015-03-31","GDST"
77,79,77,78,17300,"2015-04-01","GDST"
78,79,75,75,491900,"2015-04-02","GDST"
77,77,76,77,30900,"2015-04-06","GDST"
77,77,75,76,158400,"2015-04-07","GDST"
77,79,74,78,3404700,"2015-04-08","GDST"
78,84,77,79,20110000,"2015-04-09","GDST"
79,80,78,78,524300,"2015-04-10","GDST"
74,79,74,74,1599100,"2015-04-13","GDST"
74,74,70,70,764100,"2015-04-14","GDST"
71,72,68,69,819200,"2015-04-15","GDST"
69,70,68,69,189100,"2015-04-16","GDST"
69,70,66,69,1156000,"2015-04-17","GDST"
69,72,68,69,3773400,"2015-04-20","GDST"
70,70,68,68,252100,"2015-04-21","GDST"
69,71,68,71,1820000,"2015-04-22","GDST"
71,77,69,70,11381800,"2015-04-23","GDST"
71,71,67,68,599900,"2015-04-24","GDST"
68,68,64,66,739600,"2015-04-27","GDST"
66,67,66,66,727800,"2015-04-28","GDST"
67,69,65,67,2541100,"2015-04-29","GDST"
67,67,63,64,732600,"2015-04-30","GDST"
65,65,62,63,245300,"2015-05-04","GDST"
64,64,61,62,122400,"2015-05-05","GDST"
63,65,62,63,284700,"2015-05-06","GDST"
64,66,63,64,113800,"2015-05-07","GDST"
65,65,63,64,228800,"2015-05-08","GDST"
68,68,63,65,61500,"2015-05-11","GDST"
65,66,64,64,199400,"2015-05-12","GDST"
64,65,63,65,224200,"2015-05-13","GDST"
67,67,63,65,10800,"2015-05-15","GDST"
66,66,63,63,219800,"2015-05-18","GDST"
64,83,64,74,8631800,"2015-05-19","GDST"
75,79,68,69,2973600,"2015-05-20","GDST"
70,73,65,72,3120600,"2015-05-21","GDST"
72,77,70,70,6916700,"2015-05-22","GDST"
69,75,68,75,3261000,"2015-05-25","GDST"
75,77,72,73,6150400,"2015-05-26","GDST"
74,75,73,75,2713100,"2015-05-27","GDST"
75,80,75,76,7184800,"2015-05-28","GDST"
76,77,71,72,2044600,"2015-05-29","GDST"
73,73,69,71,619400,"2015-06-01","GDST"
72,72,69,70,517100,"2015-06-03","GDST"
69,71,68,69,525100,"2015-06-04","GDST"
69,69,67,68,364800,"2015-06-05","GDST"
67,68,63,65,1028600,"2015-06-08","GDST"
66,66,63,64,556700,"2015-06-09","GDST"
64,65,64,64,76000,"2015-06-10","GDST"
64,65,62,65,224600,"2015-06-11","GDST"
67,67,62,65,22500,"2015-06-12","GDST"
65,65,59,62,522200,"2015-06-15","GDST"
62,68,62,67,2076700,"2015-06-16","GDST"
68,69,64,64,5412700,"2015-06-17","GDST"
65,65,61,63,655400,"2015-06-18","GDST"
62,66,62,65,1503600,"2015-06-19","GDST"
66,69,65,67,5999000,"2015-06-22","GDST"
67,67,65,65,946600,"2015-06-23","GDST"
66,66,65,66,1773900,"2015-06-24","GDST"
66,66,65,66,385400,"2015-06-25","GDST"
65,67,65,65,2764300,"2015-06-26","GDST"
65,67,65,66,436600,"2015-06-29","GDST"
66,67,63,63,3746200,"2015-06-30","GDST"
64,64,62,63,402000,"2015-07-01","GDST"
64,65,63,63,327800,"2015-07-02","GDST"
64,64,62,63,150400,"2015-07-03","GDST"
63,64,63,63,31700,"2015-07-06","GDST"
62,64,62,63,91100,"2015-07-07","GDST"
64,64,62,62,465700,"2015-07-08","GDST"
62,62,60,61,541400,"2015-07-09","GDST"
61,62,60,61,193400,"2015-07-10","GDST"
62,62,60,61,34100,"2015-07-13","GDST"
60,62,60,61,900,"2015-07-14","GDST"
61,62,59,59,290800,"2015-07-15","GDST"
62,62,61,61,500,"2015-07-22","GDST"
63,63,59,61,273000,"2015-07-23","GDST"
61,62,60,61,139000,"2015-07-24","GDST"
61,61,59,59,108700,"2015-07-27","GDST"
59,60,57,59,315700,"2015-07-28","GDST"
59,60,58,60,146400,"2015-07-29","GDST"
60,60,58,59,282500,"2015-07-30","GDST"
60,62,59,59,48900,"2015-07-31","GDST"
60,60,59,60,13800,"2015-08-03","GDST"
60,60,58,59,152700,"2015-08-04","GDST"
59,64,59,62,1312400,"2015-08-05","GDST"
60,63,60,61,1620800,"2015-08-06","GDST"
62,62,60,61,180200,"2015-08-07","GDST"
62,63,59,60,2882300,"2015-08-10","GDST"
60,63,58,59,382200,"2015-08-11","GDST"
59,60,56,57,160200,"2015-08-12","GDST"
60,60,57,59,16000,"2015-08-13","GDST"
58,59,57,58,8100,"2015-08-14","GDST"
59,59,54,58,20600,"2015-08-18","GDST"
58,58,56,57,800,"2015-08-19","GDST"
57,58,54,58,17500,"2015-08-20","GDST"
57,57,55,57,5600,"2015-08-21","GDST"
54,55,53,54,108600,"2015-08-24","GDST"
54,54,53,54,17800,"2015-08-25","GDST"
55,56,53,55,26700,"2015-08-26","GDST"
57,57,55,56,9500,"2015-08-27","GDST"
56,57,55,57,2100,"2015-08-28","GDST"
55,57,55,57,20800,"2015-08-31","GDST"
58,58,57,58,1700,"2015-09-01","GDST"
58,58,58,58,100,"2015-09-02","GDST"
63,63,59,59,60500,"2015-09-03","GDST"
59,60,56,60,10500,"2015-09-04","GDST"
57,61,54,59,22600,"2015-09-07","GDST"
55,59,55,59,497800,"2015-09-08","GDST"
60,63,56,58,3454900,"2015-09-09","GDST"
59,59,56,57,200800,"2015-09-10","GDST"
57,58,56,58,126600,"2015-09-11","GDST"
59,59,58,59,105400,"2015-09-14","GDST"
59,60,57,59,278400,"2015-09-15","GDST"
59,61,58,58,1133300,"2015-09-16","GDST"
60,60,57,59,46600,"2015-09-17","GDST"
59,59,57,57,85000,"2015-09-18","GDST"
57,60,56,59,1300,"2015-09-21","GDST"
58,60,58,59,669900,"2015-09-22","GDST"
59,60,59,60,1289900,"2015-09-23","GDST"
60,61,59,60,1176700,"2015-09-25","GDST"
60,65,60,65,4273200,"2015-09-28","GDST"
65,76,63,76,4041600,"2015-09-29","GDST"
76,84,69,69,45416200,"2015-09-30","GDST"
68,68,63,63,1010500,"2015-10-01","GDST"
62,62,57,57,2567800,"2015-10-02","GDST"
58,61,58,60,841200,"2015-10-05","GDST"
60,62,59,60,749500,"2015-10-06","GDST"
61,63,60,61,890000,"2015-10-07","GDST"
61,65,61,63,1707000,"2015-10-08","GDST"
63,66,62,65,990500,"2015-10-09","GDST"
61,65,61,64,1036600,"2015-10-12","GDST"
63,63,60,61,265400,"2015-10-13","GDST"
60,62,60,60,130200,"2015-10-15","GDST"
61,61,59,59,1011600,"2015-10-16","GDST"
60,60,58,59,187900,"2015-10-19","GDST"
59,60,58,60,323100,"2015-10-20","GDST"
59,63,58,62,3525900,"2015-10-21","GDST"
61,63,61,63,1227400,"2015-10-22","GDST"
63,65,61,61,3869200,"2015-10-23","GDST"
62,64,61,62,392500,"2015-10-26","GDST"
64,64,61,61,2583900,"2015-10-27","GDST"
62,63,62,62,104000,"2015-10-28","GDST"
62,63,61,62,105100,"2015-10-29","GDST"
63,63,61,62,776600,"2015-10-30","GDST"
63,63,62,63,430200,"2015-11-02","GDST"
62,64,62,62,554600,"2015-11-03","GDST"
62,74,59,60,36970000,"2015-11-04","GDST"
61,61,59,60,795300,"2015-11-05","GDST"
60,61,59,60,401300,"2015-11-06","GDST"
60,60,57,58,686900,"2015-11-09","GDST"
58,59,57,57,172500,"2015-11-10","GDST"
57,60,57,58,642500,"2015-11-11","GDST"
58,59,57,58,649000,"2015-11-12","GDST"
58,59,57,57,37800,"2015-11-13","GDST"
57,59,57,58,41400,"2015-11-16","GDST"
58,59,57,58,44800,"2015-11-17","GDST"
58,59,57,58,222600,"2015-11-18","GDST"
58,59,57,58,22700,"2015-11-19","GDST"
58,60,57,58,1032900,"2015-11-20","GDST"
58,60,58,60,72300,"2015-11-23","GDST"
60,64,59,60,4625900,"2015-11-24","GDST"
61,64,60,62,3131500,"2015-11-25","GDST"
62,63,61,61,2227600,"2015-11-26","GDST"
61,63,60,60,1691500,"2015-11-27","GDST"
60,62,60,62,4600,"2015-11-30","GDST"
60,63,60,62,224400,"2015-12-01","GDST"
62,62,60,61,152000,"2015-12-02","GDST"
61,62,60,62,420100,"2015-12-03","GDST"
61,61,60,61,648300,"2015-12-04","GDST"
61,63,56,58,4179400,"2015-12-07","GDST"
58,59,58,59,301200,"2015-12-08","GDST"
59,59,59,59,0,"2015-12-09","GDST"
59,62,59,60,1020100,"2015-12-10","GDST"
61,61,59,59,331800,"2015-12-11","GDST"
59,61,59,60,72400,"2015-12-14","GDST"
59,60,59,60,662400,"2015-12-15","GDST"
59,62,59,60,3278600,"2015-12-16","GDST"
60,66,58,59,10480100,"2015-12-17","GDST"
59,59,57,58,487200,"2015-12-18","GDST"
59,59,58,59,85900,"2015-12-21","GDST"
59,60,58,59,887700,"2015-12-22","GDST"
59,59,58,59,135000,"2015-12-23","GDST"
58,59,58,59,32700,"2015-12-28","GDST"
59,59,58,59,124400,"2015-12-29","GDST"
59,61,55,59,3839500,"2015-12-30","GDST"
59,60,58,59,15900,"2016-01-04","GDST"
59,63,59,60,86800,"2016-01-05","GDST"
60,61,59,60,50900,"2016-01-06","GDST"
60,60,60,60,12100,"2016-01-07","GDST"
60,60,57,59,18800,"2016-01-08","GDST"
57,60,57,59,71300,"2016-01-11","GDST"
58,60,57,58,121200,"2016-01-12","GDST"
59,61,56,58,694700,"2016-01-13","GDST"
58,58,58,58,10100,"2016-01-14","GDST"
59,59,57,57,270500,"2016-01-15","GDST"
58,59,58,58,40500,"2016-01-18","GDST"
58,58,56,58,4000,"2016-01-19","GDST"
57,58,56,56,8100,"2016-01-20","GDST"
56,59,56,59,7400,"2016-01-21","GDST"
58,58,57,58,25600,"2016-01-22","GDST"
58,59,57,59,3100,"2016-01-25","GDST"
57,59,56,57,128500,"2016-01-26","GDST"
57,58,56,57,224300,"2016-01-27","GDST"
57,58,56,57,511200,"2016-01-28","GDST"
57,60,56,57,755800,"2016-01-29","GDST"
57,58,57,57,145300,"2016-02-01","GDST"
57,58,57,57,39000,"2016-02-02","GDST"
58,58,57,58,30500,"2016-02-03","GDST"
58,58,57,58,62000,"2016-02-04","GDST"
58,59,57,59,204300,"2016-02-05","GDST"
57,58,57,58,16400,"2016-02-09","GDST"
58,59,57,58,47700,"2016-02-10","GDST"
58,58,57,58,134800,"2016-02-11","GDST"
58,58,58,58,0,"2016-02-12","GDST"
58,58,56,57,686900,"2016-02-15","GDST"
57,58,56,56,526600,"2016-02-16","GDST"
57,57,56,57,30700,"2016-02-17","GDST"
56,58,56,57,201100,"2016-02-18","GDST"
57,57,56,57,415800,"2016-02-19","GDST"
57,57,57,57,200,"2016-02-22","GDST"
58,58,56,56,167900,"2016-02-23","GDST"
57,57,56,57,23000,"2016-02-24","GDST"
58,58,56,57,281500,"2016-02-25","GDST"
57,57,56,57,195200,"2016-02-26","GDST"
57,57,56,57,50100,"2016-02-29","GDST"
57,58,56,57,649000,"2016-03-01","GDST"
57,59,56,58,165100,"2016-03-02","GDST"
58,58,56,56,790200,"2016-03-03","GDST"
57,59,56,57,611600,"2016-03-04","GDST"
58,64,57,58,2365400,"2016-03-07","GDST"
58,60,58,60,274700,"2016-03-08","GDST"
62,62,57,58,1103700,"2016-03-10","GDST"
58,58,58,58,0,"2016-03-11","GDST"
58,58,58,58,0,"2016-03-14","GDST"
58,59,57,57,1263700,"2016-03-15","GDST"
58,63,57,60,3913700,"2016-03-16","GDST"
60,65,60,60,2483100,"2016-03-17","GDST"
62,63,61,61,1142400,"2016-03-18","GDST"
60,63,60,62,680100,"2016-03-21","GDST"
62,63,60,62,892600,"2016-03-22","GDST"
61,62,61,61,456600,"2016-03-23","GDST"
62,62,61,61,88200,"2016-03-24","GDST"
61,61,58,60,92000,"2016-03-28","GDST"
61,61,61,61,100,"2016-03-29","GDST"
63,63,58,60,426500,"2016-03-30","GDST"
60,61,59,60,291200,"2016-03-31","GDST"
60,61,58,58,481500,"2016-04-01","GDST"
59,59,58,58,151400,"2016-04-04","GDST"
58,59,57,58,178900,"2016-04-05","GDST"
58,58,56,58,2295600,"2016-04-06","GDST"
57,60,57,59,612300,"2016-04-07","GDST"
59,59,58,59,220800,"2016-04-08","GDST"
59,59,59,59,0,"2016-04-11","GDST"
60,64,59,62,3448300,"2016-04-12","GDST"
62,62,62,62,0,"2016-04-13","GDST"
62,62,62,62,0,"2016-04-14","GDST"
62,62,62,62,0,"2016-04-15","GDST"
62,62,62,62,0,"2016-04-18","GDST"
62,62,62,62,0,"2016-04-19","GDST"
68,69,65,65,2292500,"2016-04-20","GDST"
65,66,63,63,1873000,"2016-04-21","GDST"
63,68,62,63,1843200,"2016-04-22","GDST"
63,65,62,62,557600,"2016-04-25","GDST"
62,64,61,63,267600,"2016-04-26","GDST"
63,64,62,63,263500,"2016-04-27","GDST"
64,68,64,65,2286000,"2016-04-28","GDST"
65,66,63,63,121300,"2016-04-29","GDST"
63,63,59,60,622700,"2016-05-02","GDST"
61,62,60,60,39100,"2016-05-03","GDST"
60,62,59,60,210700,"2016-05-04","GDST"
61,63,61,61,50200,"2016-05-09","GDST"
61,62,59,60,97800,"2016-05-10","GDST"
60,62,59,60,164800,"2016-05-11","GDST"
61,63,60,60,503300,"2016-05-12","GDST"
60,62,59,60,178600,"2016-05-13","GDST"
62,62,59,61,14100,"2016-05-16","GDST"
61,64,59,64,115400,"2016-05-17","GDST"
60,63,58,61,217700,"2016-05-18","GDST"
61,62,58,61,54400,"2016-05-19","GDST"
61,62,59,60,81600,"2016-05-20","GDST"
60,61,60,60,8300,"2016-05-23","GDST"
60,61,58,59,475900,"2016-05-24","GDST"
58,60,58,60,120500,"2016-05-25","GDST"
60,61,60,61,103100,"2016-05-26","GDST"
60,61,60,60,110600,"2016-05-27","GDST"
60,66,60,62,1897100,"2016-05-30","GDST"
64,65,60,60,967600,"2016-05-31","GDST"
61,63,60,62,88200,"2016-06-01","GDST"
61,62,61,62,6100,"2016-06-02","GDST"
62,62,60,60,182000,"2016-06-03","GDST"
60,62,60,61,166200,"2016-06-06","GDST"
61,62,60,61,187400,"2016-06-07","GDST"
60,62,60,62,285700,"2016-06-08","GDST"
62,63,61,63,160800,"2016-06-09","GDST"
60,63,59,62,286900,"2016-06-10","GDST"
60,61,60,61,133100,"2016-06-13","GDST"
61,61,60,61,16200,"2016-06-14","GDST"
61,62,60,61,165700,"2016-06-15","GDST"
61,62,60,61,453900,"2016-06-16","GDST"
62,62,61,62,300,"2016-06-17","GDST"
60,61,60,61,83600,"2016-06-20","GDST"
62,63,61,62,528500,"2016-06-21","GDST"
62,62,60,62,97200,"2016-06-22","GDST"
62,62,60,61,2300,"2016-06-23","GDST"
60,62,59,60,1099000,"2016-06-24","GDST"
61,63,60,60,406900,"2016-06-27","GDST"
61,61,59,60,172800,"2016-06-28","GDST"
60,62,60,61,302100,"2016-06-29","GDST"
61,62,61,61,4900,"2016-06-30","GDST"
65,65,60,61,371200,"2016-07-01","GDST"
62,62,60,61,46700,"2016-07-11","GDST"
61,65,61,62,740100,"2016-07-12","GDST"
62,65,61,62,263600,"2016-07-13","GDST"
63,63,62,63,3000,"2016-07-14","GDST"
63,65,61,62,343500,"2016-07-15","GDST"
62,65,61,64,627300,"2016-07-18","GDST"
64,64,63,64,329000,"2016-07-19","GDST"
64,68,62,64,1041900,"2016-07-20","GDST"
64,68,63,63,280100,"2016-07-21","GDST"
62,66,62,63,932600,"2016-07-22","GDST"
63,64,62,62,476800,"2016-07-25","GDST"
62,66,62,65,1002100,"2016-07-26","GDST"
66,85,65,76,32064800,"2016-07-27","GDST"
76,83,71,71,6597400,"2016-07-28","GDST"
70,73,69,71,1105100,"2016-07-29","GDST"
71,73,68,69,3558500,"2016-08-01","GDST"
68,71,68,69,1461500,"2016-08-02","GDST"
71,73,69,71,2486800,"2016-08-03","GDST"
73,78,72,73,3170200,"2016-08-04","GDST"
73,75,72,74,653800,"2016-08-05","GDST"
73,84,73,78,9787000,"2016-08-08","GDST"
79,80,75,76,1803000,"2016-08-09","GDST"
74,81,74,78,4259200,"2016-08-10","GDST"
78,85,76,78,3789400,"2016-08-11","GDST"
77,81,77,78,1491400,"2016-08-12","GDST"
79,80,77,79,2875800,"2016-08-15","GDST"
79,80,78,79,140300,"2016-08-16","GDST"
79,83,79,80,2908000,"2016-08-18","GDST"
80,82,79,81,198200,"2016-08-19","GDST"
80,82,80,81,473900,"2016-08-22","GDST"
81,82,79,80,160800,"2016-08-23","GDST"
81,104,81,100,39969100,"2016-08-24","GDST"
101,102,90,90,8965500,"2016-08-25","GDST"
89,95,88,90,5298900,"2016-08-26","GDST"
91,93,88,91,2159800,"2016-08-29","GDST"
90,94,87,87,3902000,"2016-08-30","GDST"
88,100,88,94,12484800,"2016-08-31","GDST"
94,126,94,125,47366900,"2016-09-01","GDST"
128,160,126,152,40066000,"2016-09-02","GDST"
153,172,137,137,15176400,"2016-09-05","GDST"
127,129,124,124,3591800,"2016-09-06","GDST"
115,147,113,142,35808700,"2016-09-07","GDST"
146,154,135,146,25138000,"2016-09-08","GDST"
147,149,132,132,5930000,"2016-09-09","GDST"
130,135,119,120,14328800,"2016-09-13","GDST"
130,130,110,116,4708900,"2016-09-14","GDST"
119,125,115,116,4129300,"2016-09-15","GDST"
116,126,112,116,8328700,"2016-09-16","GDST"
117,119,114,115,3424200,"2016-09-19","GDST"
111,117,111,111,3628300,"2016-09-20","GDST"
112,135,112,133,24487300,"2016-09-21","GDST"
133,140,123,123,14851500,"2016-09-22","GDST"
122,130,120,122,6433500,"2016-09-23","GDST"
123,126,119,119,2127700,"2016-09-26","GDST"
119,122,116,121,1620200,"2016-09-27","GDST"
122,125,118,120,2277400,"2016-09-28","GDST"
122,129,119,121,6935900,"2016-09-29","GDST"
121,131,121,122,11269400,"2016-09-30","GDST"
123,134,123,127,9110400,"2016-10-03","GDST"
127,132,124,127,2697200,"2016-10-04","GDST"
128,130,123,123,3582300,"2016-10-05","GDST"
124,124,121,123,1181500,"2016-10-06","GDST"
122,123,119,119,1273700,"2016-10-07","GDST"
119,125,119,119,2404300,"2016-10-10","GDST"
119,131,117,120,10162800,"2016-10-11","GDST"
121,126,120,121,1442800,"2016-10-12","GDST"
121,125,118,118,2356900,"2016-10-13","GDST"
118,122,118,119,597300,"2016-10-14","GDST"
119,121,119,119,1159800,"2016-10-17","GDST"
119,119,116,118,1794400,"2016-10-18","GDST"
118,118,115,117,1370600,"2016-10-19","GDST"
116,117,112,112,2414300,"2016-10-20","GDST"
114,117,112,113,1321400,"2016-10-21","GDST"
113,125,112,117,8701400,"2016-10-24","GDST"
117,126,113,124,9535900,"2016-10-25","GDST"
124,125,117,117,4152500,"2016-10-26","GDST"
117,118,110,112,2497600,"2016-10-27","GDST"
112,120,112,113,3251500,"2016-10-28","GDST"
115,118,113,113,1958400,"2016-10-31","GDST"
113,116,112,112,1798600,"2016-11-01","GDST"
112,113,106,109,2778300,"2016-11-02","GDST"
109,109,103,103,3850900,"2016-11-03","GDST"
103,108,100,105,1674300,"2016-11-04","GDST"
105,110,104,104,733700,"2016-11-07","GDST"
108,108,103,103,1581900,"2016-11-08","GDST"
104,104,100,101,1023700,"2016-11-09","GDST"
103,108,102,103,2200300,"2016-11-10","GDST"
103,105,99,100,3160100,"2016-11-11","GDST"
101,101,93,97,766000,"2016-11-14","GDST"
98,100,88,89,1867900,"2016-11-15","GDST"
89,94,87,92,1251800,"2016-11-16","GDST"
92,95,90,92,419400,"2016-11-17","GDST"
92,92,89,92,1513100,"2016-11-18","GDST"
92,98,92,94,902700,"2016-11-21","GDST"
95,97,93,95,807900,"2016-11-22","GDST"
97,128,95,128,25358900,"2016-11-23","GDST"
135,152,116,125,61460100,"2016-11-24","GDST"
128,130,115,116,6289000,"2016-11-25","GDST"
116,122,111,114,4723400,"2016-11-28","GDST"
112,123,111,115,5437900,"2016-11-29","GDST"
116,118,112,113,2726500,"2016-11-30","GDST"
113,117,110,112,2407500,"2016-12-01","GDST"
112,116,112,114,1163300,"2016-12-02","GDST"
115,125,115,120,7103100,"2016-12-05","GDST"
122,129,117,117,3187200,"2016-12-06","GDST"
117,122,115,118,2378200,"2016-12-07","GDST"
118,119,115,117,837600,"2016-12-08","GDST"
117,122,115,116,3110800,"2016-12-09","GDST"
116,117,113,116,543800,"2016-12-13","GDST"
116,120,114,116,4431600,"2016-12-14","GDST"
116,128,115,117,14400500,"2016-12-15","GDST"
117,121,114,114,4211900,"2016-12-16","GDST"
113,119,113,115,4332100,"2016-12-19","GDST"
115,129,114,116,13965000,"2016-12-20","GDST"
116,120,116,116,2224100,"2016-12-21","GDST"
116,135,116,121,29998500,"2016-12-22","GDST"
123,126,118,118,4866400,"2016-12-23","GDST"
120,120,114,114,3981500,"2016-12-27","GDST"
115,117,114,116,1952000,"2016-12-28","GDST"
116,119,114,115,1845900,"2016-12-29","GDST"
116,118,112,113,1096200,"2016-12-30","GDST"
113,113,113,113,0,"2017-01-02","GDST"
112,116,112,113,628800,"2017-01-03","GDST"
113,119,113,115,4366700,"2017-01-04","GDST"
114,119,114,115,2348900,"2017-01-05","GDST"
115,119,114,117,2084000,"2017-01-06","GDST"
117,118,115,116,2212900,"2017-01-09","GDST"
116,122,114,119,15336000,"2017-01-10","GDST"
119,122,117,118,4365300,"2017-01-11","GDST"
118,120,117,118,1770400,"2017-01-12","GDST"
118,122,116,117,4055800,"2017-01-13","GDST"
117,121,116,117,5179200,"2017-01-16","GDST"
117,122,116,116,2649100,"2017-01-17","GDST"
116,121,116,118,6884100,"2017-01-18","GDST"
119,128,119,122,14940000,"2017-01-19","GDST"
122,123,117,118,7177000,"2017-01-20","GDST"
118,121,116,118,4679500,"2017-01-23","GDST"
119,120,116,117,4404700,"2017-01-24","GDST"
119,119,115,116,2127700,"2017-01-25","GDST"
116,119,115,116,2189600,"2017-01-26","GDST"
117,118,115,115,2780900,"2017-01-27","GDST"
115,117,114,114,997300,"2017-01-30","GDST"
114,118,114,114,2585400,"2017-01-31","GDST"
114,117,114,116,954500,"2017-02-01","GDST"
118,124,115,117,9118200,"2017-02-02","GDST"
117,119,116,116,1675400,"2017-02-03","GDST"
116,118,116,116,560700,"2017-02-06","GDST"
116,118,115,116,524300,"2017-02-07","GDST"
116,117,115,116,538700,"2017-02-08","GDST"
116,117,115,117,356600,"2017-02-09","GDST"
117,117,114,115,447800,"2017-02-10","GDST"
115,117,113,113,683900,"2017-02-13","GDST"
113,118,113,113,1281300,"2017-02-14","GDST"
113,113,113,113,0,"2017-02-15","GDST"
113,115,108,108,763900,"2017-02-16","GDST"
108,113,108,109,545400,"2017-02-17","GDST"
111,112,109,110,450900,"2017-02-20","GDST"
111,111,103,103,309400,"2017-02-21","GDST"
101,102,96,98,775200,"2017-02-22","GDST"
100,105,99,101,288300,"2017-02-23","GDST"
101,101,101,101,111900,"2017-02-24","GDST"
105,105,99,103,106200,"2017-02-27","GDST"
103,108,102,102,503000,"2017-02-28","GDST"
107,114,97,105,1472100,"2017-03-01","GDST"
105,110,105,105,1081100,"2017-03-02","GDST"
106,106,100,102,228500,"2017-03-03","GDST"
102,104,101,101,174400,"2017-03-06","GDST"
102,108,102,102,770700,"2017-03-07","GDST"
102,105,101,101,142700,"2017-03-08","GDST"
101,105,99,101,159800,"2017-03-09","GDST"
100,101,96,101,259400,"2017-03-10","GDST"
101,103,98,101,247000,"2017-03-13","GDST"
101,103,97,100,198300,"2017-03-14","GDST"
100,103,99,100,76700,"2017-03-15","GDST"
102,104,99,102,578000,"2017-03-16","GDST"
102,102,98,102,78000,"2017-03-17","GDST"
102,103,99,102,106500,"2017-03-20","GDST"
102,102,98,101,190000,"2017-03-21","GDST"
101,101,99,99,171400,"2017-03-22","GDST"
101,102,98,98,32300,"2017-03-23","GDST"
101,102,98,99,170300,"2017-03-24","GDST"
103,103,100,103,802600,"2017-03-27","GDST"
105,105,98,99,539200,"2017-03-29","GDST"
100,102,97,100,682700,"2017-03-30","GDST"
100,103,99,100,380200,"2017-03-31","GDST"
100,100,99,100,97000,"2017-04-03","GDST"
100,100,98,100,132100,"2017-04-04","GDST"
100,100,100,100,0,"2017-04-05","GDST"
99,99,93,97,673900,"2017-04-06","GDST"
97,104,97,102,1563900,"2017-04-07","GDST"
110,110,99,101,2261200,"2017-04-10","GDST"
101,104,99,102,922100,"2017-04-11","GDST"
102,102,97,99,672300,"2017-04-12","GDST"
98,101,97,99,1461300,"2017-04-13","GDST"
99,102,98,99,1092700,"2017-04-17","GDST"
99,101,98,99,338100,"2017-04-18","GDST"
99,99,99,99,0,"2017-04-19","GDST"
99,100,99,100,142700,"2017-04-20","GDST"
100,100,99,100,187800,"2017-04-21","GDST"
100,101,98,100,1140000,"2017-04-25","GDST"
100,105,100,102,1500500,"2017-04-26","GDST"
100,103,100,103,240600,"2017-04-27","GDST"
103,103,100,100,667800,"2017-04-28","GDST"
102,103,101,101,239600,"2017-05-02","GDST"
104,104,100,100,611300,"2017-05-03","GDST"
99,102,99,100,558000,"2017-05-04","GDST"
100,100,98,100,450100,"2017-05-05","GDST"
100,102,99,100,374000,"2017-05-08","GDST"
100,100,96,96,1492400,"2017-05-09","GDST"
96,97,95,95,231700,"2017-05-10","GDST"
95,97,95,95,80200,"2017-05-12","GDST"
95,98,95,96,909800,"2017-05-15","GDST"
96,97,96,96,590800,"2017-05-16","GDST"
96,97,92,93,664200,"2017-05-17","GDST"
93,93,91,92,278000,"2017-05-18","GDST"
92,96,90,92,880900,"2017-05-19","GDST"
93,95,91,93,746900,"2017-05-22","GDST"
93,94,91,92,382600,"2017-05-23","GDST"
92,92,91,92,582700,"2017-05-24","GDST"
93,94,91,91,305400,"2017-05-26","GDST"
93,93,91,92,581500,"2017-05-29","GDST"
92,94,92,92,573200,"2017-05-30","GDST"
92,124,92,124,44522400,"2017-05-31","GDST"
124,124,124,124,0,"2017-06-01","GDST"
124,136,115,115,35746900,"2017-06-02","GDST"
118,124,110,115,11120000,"2017-06-05","GDST"
112,121,110,110,5016800,"2017-06-06","GDST"
109,115,108,108,2721100,"2017-06-07","GDST"
108,116,107,107,7726800,"2017-06-08","GDST"
108,111,105,108,2689400,"2017-06-09","GDST"
108,108,106,106,1495800,"2017-06-12","GDST"
107,121,107,118,18866200,"2017-06-13","GDST"
120,121,113,115,6472900,"2017-06-14","GDST"
115,119,113,115,3579700,"2017-06-15","GDST"
113,115,112,112,1181200,"2017-06-16","GDST"
112,112,107,107,1918300,"2017-06-19","GDST"
106,110,105,106,1501800,"2017-06-20","GDST"
107,107,103,105,1267000,"2017-06-21","GDST"
104,106,103,104,1359600,"2017-06-22","GDST"
104,104,104,104,0,"2017-06-23","GDST"
104,104,104,104,0,"2017-06-26","GDST"
104,104,104,104,0,"2017-06-27","GDST"
104,104,104,104,0,"2017-06-28","GDST"
104,104,104,104,0,"2017-06-29","GDST"
104,104,104,104,0,"2017-06-30","GDST"
104,105,103,103,429200,"2017-07-03","GDST"
103,104,99,99,2262000,"2017-07-04","GDST"
100,101,99,100,295900,"2017-07-05","GDST"
99,100,95,97,2186600,"2017-07-06","GDST"
97,99,92,94,2373800,"2017-07-07","GDST"
94,94,94,94,0,"2017-07-10","GDST"
96,97,95,96,365800,"2017-07-11","GDST"
97,102,97,97,3320000,"2017-07-12","GDST"
101,106,98,99,2911200,"2017-07-13","GDST"
101,103,98,99,1675700,"2017-07-14","GDST"
99,100,98,98,753200,"2017-07-17","GDST"
98,99,96,97,789300,"2017-07-18","GDST"
97,112,96,105,18955900,"2017-07-19","GDST"
106,107,103,103,4121100,"2017-07-20","GDST"
104,105,102,103,2065800,"2017-07-21","GDST"
103,104,101,101,937300,"2017-07-24","GDST"
102,103,98,100,3252600,"2017-07-25","GDST"
100,106,99,100,3484300,"2017-07-26","GDST"
100,101,99,100,828400,"2017-07-27","GDST"
99,100,98,100,460000,"2017-07-28","GDST"
98,100,98,99,485000,"2017-07-31","GDST"
98,99,97,99,581600,"2017-08-01","GDST"
100,101,98,100,785600,"2017-08-02","GDST"
100,100,99,100,101000,"2017-08-03","GDST"
100,100,99,99,370200,"2017-08-04","GDST"
98,99,98,98,574200,"2017-08-07","GDST"
98,98,97,98,1016700,"2017-08-08","GDST"
97,101,96,100,3744700,"2017-08-09","GDST"
100,100,98,98,1977100,"2017-08-10","GDST"
98,99,97,98,464100,"2017-08-11","GDST"
97,102,97,98,1581400,"2017-08-14","GDST"
99,100,98,98,650100,"2017-08-15","GDST"
98,99,97,97,719300,"2017-08-16","GDST"
97,97,97,97,0,"2017-08-17","GDST"
97,97,95,97,959500,"2017-08-18","GDST"
97,98,96,97,804300,"2017-08-21","GDST"
97,101,96,97,3688800,"2017-08-22","GDST"
97,98,96,97,766300,"2017-08-23","GDST"
97,99,96,96,1551700,"2017-08-24","GDST"
97,97,96,97,53300,"2017-08-25","GDST"
97,97,96,96,540200,"2017-08-28","GDST"
97,100,95,97,3212400,"2017-08-29","GDST"
98,98,96,97,569300,"2017-08-30","GDST"
97,97,96,96,310100,"2017-08-31","GDST"
96,96,96,96,0,"2017-09-01","GDST"
96,96,95,95,498700,"2017-09-04","GDST"
96,96,94,95,853600,"2017-09-05","GDST"
95,96,94,95,385800,"2017-09-06","GDST"
94,99,94,95,5210300,"2017-09-07","GDST"
95,96,95,96,495500,"2017-09-08","GDST"
97,97,96,96,517600,"2017-09-11","GDST"
96,97,95,95,657100,"2017-09-12","GDST"
95,96,94,95,919500,"2017-09-13","GDST"
95,95,94,94,499500,"2017-09-14","GDST"
94,94,93,94,372500,"2017-09-15","GDST"
94,94,92,93,908700,"2017-09-18","GDST"
93,95,93,94,2219300,"2017-09-19","GDST"
95,95,93,94,1124500,"2017-09-20","GDST"
94,94,94,94,0,"2017-09-21","GDST"
94,96,94,95,1008900,"2017-09-22","GDST"
95,95,94,94,394300,"2017-09-25","GDST"
93,93,93,93,642300,"2017-09-26","GDST"
93,93,92,93,382200,"2017-09-27","GDST"
93,94,92,93,428900,"2017-09-28","GDST"
93,93,92,93,413000,"2017-09-29","GDST"
93,93,91,92,465600,"2017-10-02","GDST"
92,92,89,91,3095500,"2017-10-03","GDST"
90,93,88,92,1545400,"2017-10-04","GDST"
93,93,90,91,436200,"2017-10-05","GDST"
91,91,88,89,1663500,"2017-10-06","GDST"
88,89,88,89,102800,"2017-10-09","GDST"
89,90,87,89,309300,"2017-10-10","GDST"
89,89,85,87,768000,"2017-10-11","GDST"
87,88,85,85,414100,"2017-10-12","GDST"
86,90,85,87,944100,"2017-10-13","GDST"
87,91,86,88,1590500,"2017-10-16","GDST"
88,89,88,88,143800,"2017-10-17","GDST"
89,89,87,87,605700,"2017-10-18","GDST"
87,88,86,88,132800,"2017-10-19","GDST"
88,90,88,89,1988500,"2017-10-20","GDST"
89,89,88,88,423200,"2017-10-23","GDST"
89,94,88,90,4337400,"2017-10-24","GDST"
91,93,89,90,511500,"2017-10-25","GDST"
90,90,88,89,88100,"2017-10-26","GDST"
89,89,88,88,302000,"2017-10-27","GDST"
88,89,87,88,298000,"2017-10-30","GDST"
88,90,86,87,741100,"2017-10-31","GDST"
87,91,87,87,1733500,"2017-11-01","GDST"
87,88,86,87,351900,"2017-11-02","GDST"
87,87,86,87,96500,"2017-11-03","GDST"
87,89,87,88,668800,"2017-11-06","GDST"
88,89,88,88,328600,"2017-11-07","GDST"
88,91,88,88,845800,"2017-11-08","GDST"
88,96,88,90,6904300,"2017-11-09","GDST"
92,92,88,88,1065700,"2017-11-10","GDST"
88,89,88,88,412700,"2017-11-13","GDST"
87,88,87,87,414900,"2017-11-14","GDST"
87,88,87,87,152300,"2017-11-15","GDST"
87,88,86,88,88400,"2017-11-16","GDST"
87,88,87,87,633100,"2017-11-17","GDST"
87,88,87,87,495900,"2017-11-20","GDST"
87,88,87,88,85800,"2017-11-21","GDST"
87,88,87,88,128800,"2017-11-22","GDST"
87,87,86,86,598600,"2017-11-23","GDST"
86,90,86,86,1901600,"2017-11-24","GDST"
86,87,86,86,581700,"2017-11-27","GDST"
86,86,85,86,219400,"2017-11-28","GDST"
86,86,85,86,140200,"2017-11-29","GDST"
85,86,84,86,278400,"2017-11-30","GDST"
86,86,86,86,0,"2017-12-01","GDST"
87,91,85,85,581900,"2017-12-04","GDST"
84,84,81,83,616400,"2017-12-05","GDST"
83,83,81,82,144100,"2017-12-06","GDST"
82,83,81,82,348700,"2017-12-07","GDST"
81,84,81,82,3746700,"2017-12-08","GDST"
82,82,82,82,333300,"2017-12-11","GDST"
81,82,81,81,303400,"2017-12-12","GDST"
81,85,80,82,687300,"2017-12-13","GDST"
81,84,81,82,214400,"2017-12-14","GDST"
82,86,82,82,47800,"2017-12-15","GDST"
82,82,81,81,2300,"2017-12-18","GDST"
82,83,81,82,162000,"2017-12-19","GDST"
82,83,80,82,111300,"2017-12-20","GDST"
82,82,80,81,143900,"2017-12-21","GDST"
81,81,80,81,11600,"2017-12-22","GDST"
81,81,81,81,0,"2017-12-25","GDST"
81,81,81,81,0,"2017-12-26","GDST"
80,83,79,82,1110200,"2017-12-27","GDST"
81,87,81,82,7329700,"2017-12-28","GDST"
83,83,82,82,782300,"2017-12-29","GDST"
82,82,82,82,0,"2018-01-01","GDST"
82,82,80,81,534600,"2018-01-02","GDST"
81,82,81,81,127200,"2018-01-03","GDST"
82,83,81,82,2745200,"2018-01-04","GDST"
82,84,81,82,2310500,"2018-01-05","GDST"
82,83,82,83,288700,"2018-01-08","GDST"
83,83,82,83,190900,"2018-01-09","GDST"
83,83,82,82,567400,"2018-01-10","GDST"
84,87,82,83,1704400,"2018-01-11","GDST"
83,84,82,84,232200,"2018-01-12","GDST"
83,84,82,84,215300,"2018-01-15","GDST"
84,85,82,84,690500,"2018-01-16","GDST"
84,86,82,85,1078100,"2018-01-17","GDST"
86,86,83,84,429600,"2018-01-18","GDST"
84,84,83,84,64400,"2018-01-19","GDST"
84,84,83,84,534300,"2018-01-22","GDST"
83,85,83,83,776700,"2018-01-23","GDST"
83,85,83,84,313100,"2018-01-24","GDST"
84,84,83,83,40100,"2018-01-25","GDST"
83,85,83,85,430600,"2018-01-26","GDST"
85,87,84,87,639600,"2018-01-29","GDST"
88,88,85,86,615000,"2018-01-30","GDST"
86,87,85,86,120300,"2018-01-31","GDST"
86,87,85,86,332200,"2018-02-01","GDST"
86,88,86,87,655500,"2018-02-02","GDST"
86,88,84,86,136900,"2018-02-05","GDST"
85,87,80,84,1473600,"2018-02-06","GDST"
84,85,82,85,506300,"2018-02-07","GDST"
84,85,84,84,232400,"2018-02-08","GDST"
83,85,82,82,100800,"2018-02-09","GDST"
84,85,82,84,131600,"2018-02-12","GDST"
85,85,82,84,132800,"2018-02-13","GDST"
84,102,84,95,36367400,"2018-02-14","GDST"
97,99,91,95,8592700,"2018-02-15","GDST"
95,95,95,95,0,"2018-02-16","GDST"
95,96,91,94,7038500,"2018-02-19","GDST"
95,96,92,93,3337700,"2018-02-20","GDST"
93,100,90,92,35734100,"2018-02-21","GDST"
92,93,90,90,2041500,"2018-02-22","GDST"
91,91,86,88,1639900,"2018-02-23","GDST"
89,91,87,91,2278500,"2018-02-26","GDST"
92,94,90,90,4051400,"2018-02-27","GDST"
90,93,90,92,832600,"2018-02-28","GDST"
93,95,92,92,5040100,"2018-03-01","GDST"
93,94,91,93,3294300,"2018-03-02","GDST"
93,96,92,93,8116000,"2018-03-05","GDST"
93,96,92,92,7011200,"2018-03-06","GDST"
91,94,91,93,2892300,"2018-03-07","GDST"
92,104,89,91,37745500,"2018-03-08","GDST"
91,92,86,86,2451800,"2018-03-09","GDST"
86,88,83,85,1974600,"2018-03-12","GDST"
85,91,85,91,3239300,"2018-03-13","GDST"
91,94,87,87,12412100,"2018-03-14","GDST"
87,87,86,87,699000,"2018-03-15","GDST"
86,88,84,86,1216100,"2018-03-16","GDST"
85,86,84,84,703500,"2018-03-19","GDST"
84,85,83,85,271700,"2018-03-20","GDST"
85,94,84,85,4840500,"2018-03-21","GDST"
85,87,85,86,475000,"2018-03-22","GDST"
85,87,85,87,612600,"2018-03-23","GDST"
87,89,87,87,1073400,"2018-03-26","GDST"
88,89,87,89,2038700,"2018-03-27","GDST"
90,94,88,89,6987200,"2018-03-28","GDST"
89,91,87,90,1685400,"2018-03-29","GDST"
90,90,90,90,0,"2018-03-30","GDST"
91,92,90,91,1463600,"2018-04-02","GDST"
91,91,88,89,893000,"2018-04-03","GDST"
88,93,88,91,3928200,"2018-04-04","GDST"
92,106,91,106,29710100,"2018-04-05","GDST"
108,143,98,133,81797700,"2018-04-06","GDST"
134,143,123,126,24273600,"2018-04-09","GDST"
120,136,120,123,6215400,"2018-04-10","GDST"
118,129,115,117,2735800,"2018-04-11","GDST"
110,118,110,112,3802500,"2018-04-12","GDST"
110,116,110,113,862900,"2018-04-13","GDST"
113,113,113,113,0,"2018-04-16","GDST"
113,113,113,113,0,"2018-04-17","GDST"
105,131,105,125,27735900,"2018-04-18","GDST"
125,125,125,125,0,"2018-04-19","GDST"
125,125,125,125,0,"2018-04-20","GDST"
118,118,109,110,2577300,"2018-04-23","GDST"
114,114,106,108,2489700,"2018-04-24","GDST"
108,108,108,108,0,"2018-04-25","GDST"
108,108,108,108,0,"2018-04-26","GDST"
108,108,108,108,0,"2018-04-27","GDST"
102,106,98,99,971800,"2018-04-30","GDST"
99,99,99,99,0,"2018-05-01","GDST"
100,133,100,129,52300800,"2018-05-02","GDST"
129,130,113,118,14983900,"2018-05-03","GDST"
120,126,113,115,8086400,"2018-05-04","GDST"
119,119,112,114,5573900,"2018-05-07","GDST"
116,122,110,111,9071200,"2018-05-08","GDST"
114,115,105,105,10060000,"2018-05-09","GDST"
105,105,105,105,0,"2018-05-10","GDST"
108,113,103,105,7421100,"2018-05-11","GDST"
106,107,102,103,1838000,"2018-05-14","GDST"
106,108,102,102,5005900,"2018-05-15","GDST"
98,105,98,102,2318800,"2018-05-16","GDST"
102,112,102,104,7691200,"2018-05-17","GDST"
106,108,102,103,4542200,"2018-05-18","GDST"
102,105,100,102,1663500,"2018-05-21","GDST"
98,105,97,101,5267600,"2018-05-22","GDST"
101,103,98,99,1762100,"2018-05-23","GDST"
99,102,99,99,1478500,"2018-05-24","GDST"
100,101,98,98,927700,"2018-05-25","GDST"
100,100,97,98,889100,"2018-05-28","GDST"
98,98,98,98,0,"2018-05-29","GDST"
98,100,96,98,452100,"2018-05-30","GDST"
100,100,98,99,724000,"2018-05-31","GDST"
99,99,99,99,0,"2018-06-01","GDST"
102,114,101,105,13416600,"2018-06-04","GDST"
109,111,101,103,3302400,"2018-06-05","GDST"
104,109,102,109,2203000,"2018-06-06","GDST"
113,147,113,147,23217400,"2018-06-07","GDST"
158,198,158,198,12998500,"2018-06-08","GDST"
198,198,198,198,0,"2018-06-11","GDST"
198,198,198,198,0,"2018-06-12","GDST"
198,198,198,198,0,"2018-06-13","GDST"
198,198,198,198,0,"2018-06-14","GDST"
198,198,198,198,0,"2018-06-15","GDST"
198,198,198,198,0,"2018-06-18","GDST"
198,198,198,198,0,"2018-06-19","GDST"
260,266,250,266,45495100,"2018-06-20","GDST"
264,274,240,258,25185400,"2018-06-21","GDST"
264,272,260,264,21470400,"2018-06-22","GDST"
266,268,262,268,5868200,"2018-06-25","GDST"
268,284,266,270,7322200,"2018-06-26","GDST"
272,278,262,262,62658900,"2018-06-27","GDST"
262,262,210,224,3899800,"2018-06-28","GDST"
224,242,212,230,1750300,"2018-06-29","GDST"
230,260,230,232,1042800,"2018-07-02","GDST"
226,240,226,232,1410800,"2018-07-03","GDST"
232,242,232,242,2281300,"2018-07-04","GDST"
242,246,238,244,1016900,"2018-07-05","GDST"
246,246,242,244,455000,"2018-07-06","GDST"
244,256,234,256,3297200,"2018-07-09","GDST"
254,256,248,254,411700,"2018-07-10","GDST"
246,254,246,254,222600,"2018-07-11","GDST"
238,254,238,248,85700,"2018-07-12","GDST"
240,256,240,250,570200,"2018-07-13","GDST"
250,250,248,248,72700,"2018-07-16","GDST"
248,252,244,250,1117000,"2018-07-17","GDST"
250,252,248,248,1533600,"2018-07-18","GDST"
248,248,244,244,161600,"2018-07-19","GDST"
240,244,240,244,56600,"2018-07-20","GDST"
232,232,232,232,41200,"2018-07-23","GDST"
232,244,232,232,57300,"2018-07-24","GDST"
230,242,220,230,168800,"2018-07-25","GDST"
220,220,214,216,218200,"2018-07-26","GDST"
220,220,200,210,145700,"2018-07-27","GDST"
210,210,190,194,113200,"2018-07-30","GDST"
210,210,196,196,294000,"2018-07-31","GDST"
200,200,196,196,129900,"2018-08-01","GDST"
190,199,190,196,154000,"2018-08-02","GDST"
200,206,197,197,75400,"2018-08-03","GDST"
206,206,196,198,97300,"2018-08-06","GDST"
198,200,195,195,153200,"2018-08-07","GDST"
195,198,195,196,85300,"2018-08-08","GDST"
196,196,190,195,48000,"2018-08-09","GDST"
190,195,190,190,93600,"2018-08-10","GDST"
190,190,182,182,27900,"2018-08-13","GDST"
182,183,181,181,100200,"2018-08-14","GDST"
181,181,170,177,74900,"2018-08-15","GDST"
170,190,170,188,6200,"2018-08-16","GDST"
188,188,188,188,0,"2018-08-17","GDST"
188,188,174,174,600,"2018-08-20","GDST"
172,188,172,188,500,"2018-08-21","GDST"
188,188,188,188,0,"2018-08-22","GDST"
187,187,173,175,14500,"2018-08-23","GDST"
175,189,171,189,35700,"2018-08-24","GDST"
180,180,180,180,900,"2018-08-27","GDST"
180,198,180,195,27100,"2018-08-28","GDST"
195,195,195,195,1700,"2018-08-29","GDST"
174,190,174,188,136100,"2018-08-30","GDST"
188,198,188,189,169600,"2018-08-31","GDST"
189,189,188,188,40100,"2018-09-03","GDST"
188,188,171,171,48200,"2018-09-04","GDST"
171,171,135,145,85700,"2018-09-05","GDST"
153,153,145,145,43500,"2018-09-06","GDST"
145,190,145,189,239000,"2018-09-07","GDST"
189,189,189,189,0,"2018-09-10","GDST"
189,189,189,189,0,"2018-09-11","GDST"
186,186,183,183,2700,"2018-09-12","GDST"
183,183,183,183,0,"2018-09-13","GDST"
183,183,183,183,0,"2018-09-14","GDST"
185,185,160,169,10000,"2018-09-17","GDST"
169,169,138,167,78900,"2018-09-18","GDST"
167,173,150,172,57100,"2018-09-19","GDST"
172,172,172,172,0,"2018-09-20","GDST"
190,190,154,178,78500,"2018-09-21","GDST"
180,190,164,166,182700,"2018-09-24","GDST"
166,177,166,173,9300,"2018-09-25","GDST"
174,204,142,153,1366600,"2018-09-26","GDST"
155,155,138,140,1911200,"2018-09-27","GDST"
141,148,134,140,715800,"2018-09-28","GDST"
140,140,126,127,1649800,"2018-10-01","GDST"
126,128,121,123,623100,"2018-10-02","GDST"
123,131,115,116,2928300,"2018-10-03","GDST"
118,156,118,156,8516000,"2018-10-04","GDST"
170,210,141,142,52032300,"2018-10-05","GDST"
142,147,128,132,8692700,"2018-10-08","GDST"
136,136,123,123,2593900,"2018-10-09","GDST"
127,136,126,128,7982600,"2018-10-10","GDST"
127,128,117,121,5445400,"2018-10-11","GDST"
124,128,117,119,10297300,"2018-10-12","GDST"
114,142,114,121,22325000,"2018-10-15","GDST"
119,128,119,122,5233700,"2018-10-16","GDST"
122,145,120,135,42115100,"2018-10-17","GDST"
135,139,126,127,6833700,"2018-10-18","GDST"
127,127,124,124,2182000,"2018-10-19","GDST"
124,128,123,124,5721900,"2018-10-22","GDST"
120,127,120,121,3465800,"2018-10-23","GDST"
122,126,120,120,2879700,"2018-10-24","GDST"
120,126,119,120,7887100,"2018-10-25","GDST"
115,123,115,119,2335600,"2018-10-26","GDST"
119,125,119,122,3313000,"2018-10-29","GDST"
119,124,119,121,2024600,"2018-10-30","GDST"
117,123,117,119,3248400,"2018-10-31","GDST"
119,121,116,117,1556100,"2018-11-01","GDST"
117,119,116,117,1031300,"2018-11-02","GDST"
118,118,115,115,1329300,"2018-11-05","GDST"
115,117,113,114,1154800,"2018-11-06","GDST"
115,118,114,115,1638100,"2018-11-07","GDST"
116,119,116,116,1898900,"2018-11-08","GDST"
116,118,114,114,1282700,"2018-11-09","GDST"
114,120,113,114,3974500,"2018-11-12","GDST"
114,116,111,112,695600,"2018-11-13","GDST"
109,113,109,111,453900,"2018-11-14","GDST"
111,113,110,112,599900,"2018-11-15","GDST"
108,118,108,113,3138000,"2018-11-16","GDST"
112,117,111,115,2127000,"2018-11-19","GDST"
115,115,115,115,0,"2018-11-20","GDST"
110,117,110,114,512600,"2018-11-21","GDST"
110,117,110,111,722200,"2018-11-22","GDST"
106,115,106,110,1171600,"2018-11-23","GDST"
108,116,108,111,3312100,"2018-11-26","GDST"
109,114,108,109,2165800,"2018-11-27","GDST"
106,111,106,108,296800,"2018-11-28","GDST"
110,110,105,105,1091100,"2018-11-29","GDST"
102,107,100,101,1137900,"2018-11-30","GDST"
104,104,96,96,4724200,"2018-12-03","GDST"
95,104,95,100,4559900,"2018-12-04","GDST"
99,102,97,97,1268200,"2018-12-05","GDST"
97,101,94,95,2542300,"2018-12-06","GDST"
96,99,94,97,902700,"2018-12-07","GDST"
93,99,93,94,505600,"2018-12-10","GDST"
96,96,92,95,544800,"2018-12-11","GDST"
93,96,93,93,245600,"2018-12-12","GDST"
92,97,92,95,279000,"2018-12-13","GDST"
93,101,93,97,1641900,"2018-12-14","GDST"
92,99,92,97,231000,"2018-12-17","GDST"
92,98,92,95,180300,"2018-12-18","GDST"
90,98,90,95,212300,"2018-12-19","GDST"
90,97,90,96,614800,"2018-12-20","GDST"
90,96,90,94,211200,"2018-12-21","GDST"
94,94,94,94,0,"2018-12-24","GDST"
94,94,94,94,0,"2018-12-25","GDST"
90,95,90,91,486000,"2018-12-26","GDST"
90,98,90,96,1385200,"2018-12-27","GDST"
90,97,90,94,322100,"2018-12-28","GDST"
94,94,94,94,0,"2018-12-31","GDST"
94,94,94,94,0,"2019-01-01","GDST"
94,97,92,93,346600,"2019-01-02","GDST"
90,96,90,94,272200,"2019-01-03","GDST"
90,95,90,93,169400,"2019-01-04","GDST"
96,104,96,97,3244700,"2019-01-07","GDST"
93,106,93,100,3871000,"2019-01-08","GDST"
101,109,101,107,5872900,"2019-01-09","GDST"
103,108,102,103,1880300,"2019-01-10","GDST"
103,105,101,103,1528800,"2019-01-11","GDST"
99,104,99,101,2285200,"2019-01-14","GDST"
103,105,100,103,2682900,"2019-01-15","GDST"
99,106,99,103,2810700,"2019-01-16","GDST"
104,108,101,102,3010400,"2019-01-17","GDST"
103,104,101,102,512000,"2019-01-18","GDST"
102,106,101,103,3434900,"2019-01-21","GDST"
104,106,101,104,2619100,"2019-01-22","GDST"
104,119,101,112,27022800,"2019-01-23","GDST"
113,118,107,108,9928100,"2019-01-24","GDST"
109,115,107,109,5779000,"2019-01-25","GDST"
106,113,106,108,2875400,"2019-01-28","GDST"
108,109,106,106,1288400,"2019-01-29","GDST"
106,112,106,108,3153800,"2019-01-30","GDST"
108,112,107,107,1402700,"2019-01-31","GDST"
107,111,105,107,977100,"2019-02-01","GDST"
109,109,106,107,270100,"2019-02-04","GDST"
107,107,107,107,0,"2019-02-05","GDST"
108,111,107,111,2786500,"2019-02-06","GDST"
111,112,107,108,1593500,"2019-02-07","GDST"
103,108,103,106,926900,"2019-02-08","GDST"
106,117,106,112,11181600,"2019-02-11","GDST"
110,117,108,108,4168300,"2019-02-12","GDST"
110,110,105,106,1245200,"2019-02-13","GDST"
108,109,102,104,2168000,"2019-02-14","GDST"
104,106,101,101,2377400,"2019-02-15","GDST"
100,105,100,101,3303900,"2019-02-18","GDST"
101,104,100,102,1179600,"2019-02-19","GDST"
102,108,102,104,3304200,"2019-02-20","GDST"
107,107,103,103,1740100,"2019-02-21","GDST"
106,106,102,103,404500,"2019-02-22","GDST"
104,104,101,103,437400,"2019-02-25","GDST"
103,103,101,102,362900,"2019-02-26","GDST"
102,104,100,100,1591800,"2019-02-27","GDST"
100,102,97,98,662500,"2019-02-28","GDST"
95,100,95,98,189700,"2019-03-01","GDST"
95,101,95,100,272100,"2019-03-04","GDST"
100,100,97,100,333700,"2019-03-05","GDST"
99,102,97,100,282300,"2019-03-06","GDST"
100,100,100,100,0,"2019-03-07","GDST"
100,101,98,98,239800,"2019-03-08","GDST"
98,99,97,99,81200,"2019-03-11","GDST"
99,99,96,96,108300,"2019-03-12","GDST"
98,100,98,98,46900,"2019-03-13","GDST"
98,98,96,98,210700,"2019-03-14","GDST"
95,100,95,98,31500,"2019-03-15","GDST"
97,99,97,99,38400,"2019-03-18","GDST"
95,101,95,100,254900,"2019-03-19","GDST"
95,100,95,98,150000,"2019-03-20","GDST"
95,102,95,98,111800,"2019-03-21","GDST"
95,102,95,99,232600,"2019-03-22","GDST"
96,100,96,99,311700,"2019-03-25","GDST"
95,99,95,97,211600,"2019-03-26","GDST"
98,101,97,97,140600,"2019-03-27","GDST"
95,98,95,97,86400,"2019-03-28","GDST"
90,100,90,97,293300,"2019-03-29","GDST"
95,98,94,96,241600,"2019-04-01","GDST"
97,97,95,96,76300,"2019-04-02","GDST"
96,96,96,96,0,"2019-04-03","GDST"
91,101,91,96,62100,"2019-04-04","GDST"
90,97,90,95,70700,"2019-04-05","GDST"
94,95,93,94,23500,"2019-04-08","GDST"
95,97,94,95,95800,"2019-04-09","GDST"
96,96,94,96,19800,"2019-04-10","GDST"
98,98,94,95,10600,"2019-04-11","GDST"
95,95,93,93,87600,"2019-04-12","GDST"
90,97,90,94,449100,"2019-04-15","GDST"
94,97,93,95,326500,"2019-04-16","GDST"
95,95,95,95,0,"2019-04-17","GDST"
98,98,91,92,302600,"2019-04-18","GDST"
92,92,92,92,0,"2019-04-19","GDST"
93,93,90,92,223100,"2019-04-22","GDST"
97,97,93,93,65700,"2019-04-23","GDST"
96,96,91,95,517600,"2019-04-24","GDST"
96,102,92,97,2516700,"2019-04-25","GDST"
96,96,93,93,237000,"2019-04-26","GDST"
93,96,91,94,154900,"2019-04-29","GDST"
91,94,91,92,78500,"2019-04-30","GDST"
92,92,92,92,0,"2019-05-01","GDST"
91,93,90,92,363000,"2019-05-02","GDST"
92,92,90,91,195300,"2019-05-03","GDST"
88,90,88,90,331300,"2019-05-06","GDST"
90,90,87,89,227600,"2019-05-07","GDST"
85,91,85,88,638900,"2019-05-08","GDST"
87,90,85,88,410600,"2019-05-09","GDST"
90,90,87,89,17300,"2019-05-10","GDST"
90,90,89,89,3300,"2019-05-13","GDST"
92,92,83,89,129700,"2019-05-14","GDST"
91,91,84,88,332800,"2019-05-15","GDST"
78,90,78,85,378600,"2019-05-16","GDST"
78,88,78,85,38500,"2019-05-17","GDST"
82,89,82,84,26000,"2019-05-20","GDST"
81,88,81,84,60500,"2019-05-21","GDST"
84,89,83,84,78600,"2019-05-22","GDST"
84,88,84,87,16000,"2019-05-23","GDST"
88,88,86,88,65700,"2019-05-24","GDST"
85,88,85,88,43600,"2019-05-27","GDST"
88,88,87,87,10800,"2019-05-28","GDST"
89,89,86,87,15900,"2019-05-29","GDST"
87,87,87,87,0,"2019-05-30","GDST"
80,92,80,87,33300,"2019-05-31","GDST"
87,87,87,87,0,"2019-06-03","GDST"
87,87,87,87,0,"2019-06-04","GDST"
87,87,87,87,0,"2019-06-05","GDST"
87,87,87,87,0,"2019-06-06","GDST"
87,87,87,87,0,"2019-06-07","GDST"
78,92,78,89,79400,"2019-06-10","GDST"
79,95,79,95,1777300,"2019-06-11","GDST"
97,100,94,95,3587600,"2019-06-12","GDST"
94,95,91,93,243800,"2019-06-13","GDST"
93,98,92,92,175900,"2019-06-14","GDST"
93,95,93,93,62000,"2019-06-17","GDST"
95,95,90,90,224800,"2019-06-18","GDST"
NA,NA,NA,NA,NA,"2019-06-19","GDST"
93,98,93,93,1079300,"2019-06-20","GDST"
93,95,91,92,504500,"2019-06-21","GDST"
93,93,90,90,164600,"2019-06-24","GDST"
92,94,91,93,811700,"2019-06-25","GDST"
94,97,93,94,4726300,"2019-06-26","GDST"
96,96,93,93,333300,"2019-06-27","GDST"
93,93,91,93,253900,"2019-06-28","GDST"
93,93,91,92,106200,"2019-07-01","GDST"
93,93,90,91,230800,"2019-07-02","GDST"
92,93,90,91,60200,"2019-07-03","GDST"
92,92,90,91,148700,"2019-07-04","GDST"
92,93,90,92,382400,"2019-07-05","GDST"
91,93,90,91,80600,"2019-07-08","GDST"
90,93,89,90,86100,"2019-07-09","GDST"
92,92,88,92,568600,"2019-07-10","GDST"
93,93,90,90,97400,"2019-07-11","GDST"
92,92,89,90,53400,"2019-07-12","GDST"
92,92,90,91,66400,"2019-07-15","GDST"
92,92,90,90,89900,"2019-07-16","GDST"
92,92,88,91,28600,"2019-07-17","GDST"
91,91,88,91,135200,"2019-07-18","GDST"
92,92,89,91,97400,"2019-07-19","GDST"
91,91,89,90,281300,"2019-07-22","GDST"
91,92,90,92,800100,"2019-07-23","GDST"
92,96,89,89,6776800,"2019-07-24","GDST"
91,91,86,87,717700,"2019-07-25","GDST"
90,90,87,87,27200,"2019-07-26","GDST"
87,89,85,86,362500,"2019-07-29","GDST"
91,93,88,89,305500,"2019-07-30","GDST"
90,91,88,89,130100,"2019-07-31","GDST"
90,90,87,87,406000,"2019-08-01","GDST"
90,90,87,88,237300,"2019-08-02","GDST"
87,89,85,85,204100,"2019-08-05","GDST"
88,88,85,86,189900,"2019-08-06","GDST"
87,89,85,89,271900,"2019-08-07","GDST"
89,89,87,88,85000,"2019-08-08","GDST"
90,91,87,89,29200,"2019-08-09","GDST"
89,89,85,88,677600,"2019-08-12","GDST"
88,88,86,87,4223200,"2019-08-13","GDST"
88,92,87,89,6289600,"2019-08-14","GDST"
87,89,86,88,97800,"2019-08-15","GDST"
90,90,86,87,427300,"2019-08-16","GDST"
85,89,84,86,367000,"2019-08-19","GDST"
88,88,83,85,357300,"2019-08-20","GDST"
86,90,84,86,573400,"2019-08-21","GDST"
89,89,85,86,57000,"2019-08-22","GDST"
87,90,84,85,335600,"2019-08-23","GDST"
85,85,83,85,368600,"2019-08-26","GDST"
85,85,83,84,353700,"2019-08-27","GDST"
83,85,81,82,794900,"2019-08-28","GDST"
82,84,80,84,818400,"2019-08-29","GDST"
84,84,82,82,437500,"2019-08-30","GDST"
84,85,81,82,57100,"2019-09-02","GDST"
82,84,81,83,122600,"2019-09-03","GDST"
83,83,81,83,223100,"2019-09-04","GDST"
83,84,82,82,161100,"2019-09-05","GDST"
84,85,81,82,2236000,"2019-09-06","GDST"
83,84,80,80,159200,"2019-09-09","GDST"
83,83,81,82,160100,"2019-09-10","GDST"
83,83,81,81,154800,"2019-09-11","GDST"
83,84,82,82,291300,"2019-09-12","GDST"
84,84,81,82,331700,"2019-09-13","GDST"
83,83,80,80,288400,"2019-09-16","GDST"
81,82,81,82,112400,"2019-09-17","GDST"
82,82,80,82,318000,"2019-09-18","GDST"
82,84,80,82,150900,"2019-09-19","GDST"
83,83,78,81,361900,"2019-09-20","GDST"
82,87,80,83,967600,"2019-09-23","GDST"
84,85,81,84,557400,"2019-09-24","GDST"
84,85,81,83,463700,"2019-09-25","GDST"
83,85,80,82,286200,"2019-09-26","GDST"
83,84,81,82,172600,"2019-09-27","GDST"
84,84,82,83,60700,"2019-09-30","GDST"
83,84,82,84,177800,"2019-10-01","GDST"
83,84,81,83,142900,"2019-10-02","GDST"
82,83,81,82,184600,"2019-10-03","GDST"
82,84,81,81,64200,"2019-10-04","GDST"
83,86,81,83,1082400,"2019-10-07","GDST"
83,108,83,99,52963500,"2019-10-08","GDST"
100,106,91,100,30297400,"2019-10-09","GDST"
100,102,92,92,11909800,"2019-10-10","GDST"
91,94,88,90,4498100,"2019-10-11","GDST"
80,91,80,88,1543200,"2019-10-14","GDST"
88,98,88,93,8707600,"2019-10-15","GDST"
93,94,89,89,3167000,"2019-10-16","GDST"
90,95,89,90,2351800,"2019-10-17","GDST"
91,92,89,90,666200,"2019-10-18","GDST"
90,92,89,90,248000,"2019-10-21","GDST"
85,89,85,87,716100,"2019-10-22","GDST"
85,89,85,85,305600,"2019-10-23","GDST"
87,88,85,85,376000,"2019-10-24","GDST"
85,88,85,85,426900,"2019-10-25","GDST"
80,88,80,86,1046900,"2019-10-28","GDST"
84,92,84,86,754100,"2019-10-29","GDST"
86,89,83,84,377400,"2019-10-30","GDST"
83,90,83,85,1957700,"2019-10-31","GDST"
83,87,83,85,214200,"2019-11-01","GDST"
87,87,83,84,330600,"2019-11-04","GDST"
85,86,82,83,381600,"2019-11-05","GDST"
85,85,81,81,434000,"2019-11-06","GDST"
83,83,79,81,633200,"2019-11-07","GDST"
80,81,78,81,174300,"2019-11-08","GDST"
79,82,79,81,250700,"2019-11-11","GDST"
76,88,76,80,2177600,"2019-11-12","GDST"
78,85,78,82,1610100,"2019-11-13","GDST"
79,81,75,78,809900,"2019-11-14","GDST"
80,80,77,77,373800,"2019-11-15","GDST"
77,79,75,77,334600,"2019-11-18","GDST"
80,80,71,73,620800,"2019-11-19","GDST"
73,73,67,68,726700,"2019-11-20","GDST"
60,71,60,64,320500,"2019-11-21","GDST"
60,69,60,69,276800,"2019-11-22","GDST"
68,71,68,69,455200,"2019-11-25","GDST"
60,70,60,68,78400,"2019-11-26","GDST"
67,67,62,63,1138600,"2019-11-27","GDST"
61,67,60,61,1641700,"2019-11-28","GDST"
55,62,55,61,206900,"2019-11-29","GDST"
63,65,61,63,271000,"2019-12-02","GDST"
65,66,60,61,490000,"2019-12-03","GDST"
59,65,59,61,49500,"2019-12-04","GDST"
60,63,59,62,260200,"2019-12-05","GDST"
59,64,59,61,41900,"2019-12-06","GDST"
58,65,58,61,292800,"2019-12-09","GDST"
60,64,60,61,245900,"2019-12-10","GDST"
60,63,60,62,146700,"2019-12-11","GDST"
63,63,61,61,148400,"2019-12-12","GDST"
61,64,61,62,117800,"2019-12-13","GDST"
64,64,61,62,254500,"2019-12-16","GDST"
64,64,62,64,242900,"2019-12-17","GDST"
65,65,62,63,73400,"2019-12-18","GDST"
65,65,62,62,257400,"2019-12-19","GDST"
65,65,61,63,204000,"2019-12-20","GDST"
63,65,61,61,139200,"2019-12-23","GDST"
63,64,61,62,572900,"2019-12-26","GDST"
64,64,62,62,22600,"2019-12-27","GDST"
62,63,62,62,159100,"2019-12-30","GDST"
63,68,62,63,609800,"2020-01-02","GDST"
64,66,62,65,251400,"2020-01-03","GDST"
65,68,64,66,1282500,"2020-01-06","GDST"
68,72,66,66,671900,"2020-01-07","GDST"
66,67,63,66,127400,"2020-01-08","GDST"
63,68,63,67,101300,"2020-01-09","GDST"
69,69,66,67,261900,"2020-01-10","GDST"
66,68,65,67,33200,"2020-01-13","GDST"
68,68,65,68,67400,"2020-01-14","GDST"
68,68,64,66,66100,"2020-01-15","GDST"
68,89,65,83,28735700,"2020-01-16","GDST"
84,84,70,70,5482000,"2020-01-17","GDST"
70,74,65,68,2201300,"2020-01-20","GDST"
67,91,66,91,36408700,"2020-01-21","GDST"
97,100,79,79,17009300,"2020-01-22","GDST"
79,103,75,83,58578100,"2020-01-23","GDST"
84,96,82,84,21538100,"2020-01-24","GDST"
85,88,75,77,5573300,"2020-01-27","GDST"
77,89,73,82,11501900,"2020-01-28","GDST"
83,87,78,80,3892100,"2020-01-29","GDST"
81,82,76,76,1617800,"2020-01-30","GDST"
76,76,72,72,1168300,"2020-01-31","GDST"
72,82,70,75,5919700,"2020-02-03","GDST"
76,78,72,73,1166800,"2020-02-04","GDST"
75,75,70,72,908500,"2020-02-05","GDST"
73,80,72,74,4451700,"2020-02-06","GDST"
76,76,72,74,1748000,"2020-02-07","GDST"
74,75,71,72,605600,"2020-02-10","GDST"
72,74,71,73,387200,"2020-02-11","GDST"
74,74,70,71,706400,"2020-02-12","GDST"
71,77,69,70,3735400,"2020-02-13","GDST"
70,72,69,69,276400,"2020-02-14","GDST"
69,71,68,69,814200,"2020-02-17","GDST"
73,77,72,73,4046600,"2020-02-18","GDST"
73,73,70,71,1656200,"2020-02-19","GDST"
71,73,71,73,665900,"2020-02-20","GDST"
74,74,69,71,691600,"2020-02-21","GDST"
70,71,69,69,276400,"2020-02-24","GDST"
69,73,66,69,2142400,"2020-02-25","GDST"
69,72,65,67,2657800,"2020-02-26","GDST"
68,68,62,62,1282300,"2020-02-27","GDST"
62,62,51,55,3245400,"2020-02-28","GDST"
55,58,53,55,513200,"2020-03-02","GDST"
55,58,54,57,1043300,"2020-03-03","GDST"
60,60,56,56,1250200,"2020-03-04","GDST"
57,63,57,58,2382000,"2020-03-05","GDST"
58,58,55,57,369800,"2020-03-06","GDST"
55,56,52,53,1176300,"2020-03-09","GDST"
53,58,53,54,996300,"2020-03-10","GDST"
55,55,52,52,1016300,"2020-03-11","GDST"
52,52,50,51,1776700,"2020-03-12","GDST"
51,52,50,51,1186300,"2020-03-13","GDST"
51,52,50,50,1218100,"2020-03-16","GDST"
51,52,50,51,2354300,"2020-03-17","GDST"
52,52,50,50,1412800,"2020-03-18","GDST"
50,50,50,50,234000,"2020-03-19","GDST"
50,50,50,50,318300,"2020-03-20","GDST"
50,50,50,50,26500,"2020-03-23","GDST"
50,51,50,50,747200,"2020-03-24","GDST"
50,52,50,51,1033100,"2020-03-26","GDST"
51,53,51,51,389900,"2020-03-27","GDST"
50,50,50,50,317200,"2020-03-30","GDST"
51,52,50,51,264400,"2020-03-31","GDST"
51,64,50,58,11506900,"2020-04-01","GDST"
60,70,54,56,20708900,"2020-04-02","GDST"
56,59,56,56,2388000,"2020-04-03","GDST"
56,60,54,57,2999200,"2020-04-06","GDST"
58,61,56,56,591300,"2020-04-07","GDST"
56,56,54,54,319000,"2020-04-08","GDST"
56,60,54,54,400100,"2020-04-09","GDST"
54,60,54,56,387500,"2020-04-13","GDST"
56,59,55,56,207600,"2020-04-14","GDST"
56,59,56,56,128000,"2020-04-15","GDST"
56,56,55,56,89600,"2020-04-16","GDST"
56,57,54,57,255400,"2020-04-17","GDST"
56,58,55,57,145000,"2020-04-20","GDST"
55,57,55,56,37800,"2020-04-21","GDST"
55,57,53,57,319700,"2020-04-22","GDST"
57,57,54,56,28100,"2020-04-23","GDST"
56,57,53,55,669900,"2020-04-24","GDST"
53,55,53,54,224600,"2020-04-27","GDST"
54,54,53,54,123200,"2020-04-28","GDST"
54,54,53,54,199300,"2020-04-29","GDST"
53,56,53,55,248200,"2020-04-30","GDST"
54,55,53,55,456200,"2020-05-04","GDST"
55,55,54,54,57400,"2020-05-05","GDST"
55,55,51,53,631000,"2020-05-06","GDST"
51,52,50,52,517800,"2020-05-08","GDST"
54,54,52,53,160900,"2020-05-11","GDST"
53,56,52,52,1234300,"2020-05-12","GDST"
51,54,50,51,2374700,"2020-05-13","GDST"
51,55,51,51,1195300,"2020-05-14","GDST"
53,53,51,52,15500,"2020-05-15","GDST"
52,54,51,52,426600,"2020-05-18","GDST"
51,52,51,51,226000,"2020-05-19","GDST"
53,53,51,51,33100,"2020-05-20","GDST"
51,53,51,53,240900,"2020-05-26","GDST"
52,54,52,53,180200,"2020-05-27","GDST"
53,54,52,53,162100,"2020-05-28","GDST"
53,55,53,53,532100,"2020-05-29","GDST"
54,54,52,52,103200,"2020-06-02","GDST"
53,54,52,52,154500,"2020-06-03","GDST"
53,54,53,54,442400,"2020-06-04","GDST"
56,56,54,55,258500,"2020-06-05","GDST"
56,61,56,58,2132600,"2020-06-08","GDST"
60,61,57,57,1199300,"2020-06-09","GDST"
57,59,54,56,637000,"2020-06-10","GDST"
56,72,55,61,9836200,"2020-06-11","GDST"
61,74,57,62,13164300,"2020-06-12","GDST"
60,66,58,59,8558500,"2020-06-15","GDST"
61,64,60,63,956200,"2020-06-16","GDST"
59,64,59,60,390400,"2020-06-17","GDST"
58,63,58,60,397900,"2020-06-18","GDST"
62,62,59,60,484700,"2020-06-19","GDST"
56,62,56,58,314100,"2020-06-22","GDST"
54,60,54,57,631400,"2020-06-23","GDST"
54,60,54,57,378900,"2020-06-24","GDST"
54,61,54,60,3079200,"2020-06-25","GDST"
56,73,56,61,21754200,"2020-06-26","GDST"
60,64,58,61,6530300,"2020-06-29","GDST"
61,64,59,60,2562500,"2020-06-30","GDST"
60,62,57,59,1664100,"2020-07-01","GDST"
59,60,57,59,847000,"2020-07-02","GDST"
55,60,55,58,417200,"2020-07-03","GDST"
57,62,57,61,3396200,"2020-07-06","GDST"
64,65,60,60,5974900,"2020-07-07","GDST"
56,61,56,60,876600,"2020-07-08","GDST"
58,65,58,61,6001700,"2020-07-09","GDST"
59,63,59,60,2810100,"2020-07-10","GDST"
58,63,57,60,2179600,"2020-07-13","GDST"
56,61,56,60,1082300,"2020-07-14","GDST"
59,65,59,60,4377600,"2020-07-15","GDST"
56,61,56,59,724900,"2020-07-16","GDST"
57,61,57,59,1355400,"2020-07-17","GDST"
58,60,58,59,409800,"2020-07-20","GDST"
59,60,58,59,245500,"2020-07-21","GDST"
59,60,58,58,81500,"2020-07-22","GDST"
58,62,58,60,2026600,"2020-07-23","GDST"
58,61,58,59,529900,"2020-07-24","GDST"
55,60,55,59,285400,"2020-07-27","GDST"
58,60,58,58,1035900,"2020-07-28","GDST"
54,61,54,60,1799400,"2020-07-29","GDST"
58,64,58,58,8102200,"2020-07-30","GDST"
58,60,55,57,1850300,"2020-08-03","GDST"
54,57,54,56,855700,"2020-08-04","GDST"
53,57,53,56,166400,"2020-08-05","GDST"
53,57,53,57,30500,"2020-08-06","GDST"
54,57,54,56,2e+05,"2020-08-07","GDST"
53,56,53,56,58700,"2020-08-10","GDST"
55,56,55,55,476700,"2020-08-11","GDST"
52,57,52,55,222700,"2020-08-12","GDST"
55,59,55,56,3226000,"2020-08-13","GDST"
55,62,55,55,11316000,"2020-08-14","GDST"
52,56,52,55,345000,"2020-08-18","GDST"
53,56,53,55,469400,"2020-08-19","GDST"
52,55,52,55,210200,"2020-08-24","GDST"
54,57,54,56,708400,"2020-08-25","GDST"
54,56,54,55,385000,"2020-08-26","GDST"
52,61,52,60,2449300,"2020-08-27","GDST"
61,66,57,60,15769200,"2020-08-28","GDST"
56,61,56,61,3253100,"2020-08-31","GDST"
60,68,60,64,22961500,"2020-09-01","GDST"
60,66,60,61,1403600,"2020-09-02","GDST"
57,62,57,60,683400,"2020-09-03","GDST"
58,60,58,60,154300,"2020-09-04","GDST"
58,60,58,59,988900,"2020-09-07","GDST"
58,61,58,60,491400,"2020-09-08","GDST"
58,64,58,64,4299800,"2020-09-09","GDST"
60,69,60,60,20554200,"2020-09-10","GDST"
60,64,57,63,3938300,"2020-09-11","GDST"
64,69,60,60,32135900,"2020-09-14","GDST"
60,62,58,62,7511700,"2020-09-15","GDST"
58,62,58,59,1638700,"2020-09-16","GDST"
59,61,58,59,1403900,"2020-09-17","GDST"
58,61,58,60,3081400,"2020-09-18","GDST"
60,64,59,60,7032700,"2020-09-21","GDST"
57,61,57,61,2563400,"2020-09-22","GDST"
61,62,60,62,2459800,"2020-09-23","GDST"
62,62,60,61,761200,"2020-09-24","GDST"
62,67,57,57,56464100,"2020-09-25","GDST"
57,58,55,55,2246600,"2020-09-28","GDST"
56,57,55,55,602700,"2020-09-29","GDST"
55,65,54,59,21757900,"2020-09-30","GDST"
60,64,58,59,13849800,"2020-10-01","GDST"
59,62,57,58,4047200,"2020-10-02","GDST"
56,59,56,58,824200,"2020-10-05","GDST"
57,77,57,71,80554100,"2020-10-06","GDST"
71,95,69,95,187204500,"2020-10-07","GDST"
98,105,89,89,31214200,"2020-10-08","GDST"
87,101,83,92,134302500,"2020-10-09","GDST"
92,92,86,86,4198100,"2020-10-12","GDST"
80,80,80,80,3527900,"2020-10-13","GDST"
75,87,75,75,59038200,"2020-10-14","GDST"
74,80,70,70,12596800,"2020-10-15","GDST"
73,86,72,73,45628000,"2020-10-16","GDST"
75,78,73,73,5499300,"2020-10-19","GDST"
69,75,69,71,2617300,"2020-10-20","GDST"
71,76,69,70,6867300,"2020-10-21","GDST"
74,77,68,71,9516500,"2020-10-22","GDST"
71,74,67,67,6345200,"2020-10-23","GDST"
67,69,66,69,3237800,"2020-10-26","GDST"
70,73,68,69,4978600,"2020-10-27","GDST"
65,71,65,69,4028500,"2020-11-02","GDST"
65,82,65,70,57731100,"2020-11-03","GDST"
67,76,67,69,15465800,"2020-11-04","GDST"
70,74,69,71,8223700,"2020-11-05","GDST"
71,73,70,71,3446800,"2020-11-06","GDST"
70,81,70,74,65933800,"2020-11-09","GDST"
71,78,71,74,10026900,"2020-11-10","GDST"
74,78,72,73,5943700,"2020-11-11","GDST"
73,77,73,75,8678400,"2020-11-12","GDST"
75,77,74,76,3541500,"2020-11-13","GDST"
75,78,75,76,3184200,"2020-11-16","GDST"
76,77,74,75,2635100,"2020-11-17","GDST"
71,80,71,78,26646000,"2020-11-18","GDST"
78,80,77,79,15166200,"2020-11-19","GDST"
75,99,75,92,120362800,"2020-11-20","GDST"
97,108,89,90,132548000,"2020-11-23","GDST"
90,91,86,88,11522300,"2020-11-24","GDST"
87,91,86,88,15528900,"2020-11-25","GDST"
88,96,85,95,28098500,"2020-11-26","GDST"
100,114,98,98,137278000,"2020-11-27","GDST"
99,100,92,92,9964300,"2020-11-30","GDST"
86,94,86,91,3382400,"2020-12-01","GDST"
89,114,89,106,111724100,"2020-12-02","GDST"
107,108,99,102,18254500,"2020-12-03","GDST"
103,103,95,98,12976200,"2020-12-04","GDST"
98,104,97,99,19135800,"2020-12-07","GDST"
98,112,98,111,27425900,"2020-12-08","GDST"
119,147,115,116,340854000,"2020-12-10","GDST"
117,137,111,116,181144800,"2020-12-11","GDST"
117,125,116,119,28206500,"2020-12-14","GDST"
112,142,112,126,289687000,"2020-12-15","GDST"
126,129,122,122,22848000,"2020-12-16","GDST"
123,131,121,124,36076400,"2020-12-17","GDST"
117,130,117,122,21357300,"2020-12-18","GDST"
116,127,116,123,11640500,"2020-12-21","GDST"
123,137,121,122,77719600,"2020-12-22","GDST"
123,125,114,118,14328600,"2020-12-23","GDST"
118,122,112,118,9624800,"2020-12-28","GDST"
110,120,110,117,5655500,"2020-12-29","GDST"
109,119,109,110,15803600,"2020-12-30","GDST"
110,111,103,111,10401400,"2021-01-04","GDST"
111,118,109,113,20409600,"2021-01-05","GDST"
107,115,107,109,8413400,"2021-01-06","GDST"
105,112,105,109,5744600,"2021-01-07","GDST"
110,139,109,127,119069100,"2021-01-08","GDST"
121,129,119,119,40825000,"2021-01-11","GDST"
115,124,114,119,23080900,"2021-01-12","GDST"
115,122,115,116,6554900,"2021-01-13","GDST"
113,125,113,116,25689400,"2021-01-14","GDST"
116,123,115,117,10500100,"2021-01-15","GDST"
117,127,115,123,48393600,"2021-01-18","GDST"
125,127,115,115,27905900,"2021-01-19","GDST"
115,120,108,113,6923500,"2021-01-20","GDST"
113,118,110,112,6165700,"2021-01-21","GDST"
110,113,106,107,5725400,"2021-01-22","GDST"
106,107,101,103,4459100,"2021-01-25","GDST"
100,110,98,100,7587900,"2021-01-26","GDST"
105,113,93,95,32813900,"2021-01-27","GDST"
95,96,89,89,6413500,"2021-01-28","GDST"
90,92,84,87,4253100,"2021-01-29","GDST"
93,96,84,96,11914000,"2021-02-01","GDST"
96,99,91,92,7720700,"2021-02-02","GDST"
88,103,88,94,23746000,"2021-02-03","GDST"
89,96,89,93,3995100,"2021-02-04","GDST"
95,101,93,95,20945200,"2021-02-05","GDST"
95,100,94,100,12312900,"2021-02-08","GDST"
104,105,96,97,21567900,"2021-02-09","GDST"
97,102,95,98,11877100,"2021-02-10","GDST"
98,105,97,99,15481200,"2021-02-11","GDST"
97,102,97,100,4080800,"2021-02-15","GDST"
100,103,99,103,6775200,"2021-02-16","GDST"
106,107,98,101,11085500,"2021-02-17","GDST"
101,101,99,99,1997000,"2021-02-18","GDST"
99,105,98,103,13279700,"2021-02-19","GDST"
102,105,100,102,6239700,"2021-02-22","GDST"
100,102,99,99,1568200,"2021-02-23","GDST"
97,101,96,100,2451300,"2021-02-24","GDST"
97,102,97,101,2356900,"2021-02-25","GDST"
101,101,98,99,1569400,"2021-02-26","GDST"
99,100,98,99,1706700,"2021-03-01","GDST"
99,101,98,100,1934900,"2021-03-02","GDST"
100,101,98,99,4038700,"2021-03-03","GDST"
99,108,99,100,20941500,"2021-03-04","GDST"
105,105,100,101,7996800,"2021-03-05","GDST"
105,109,101,103,34190100,"2021-03-08","GDST"
105,108,101,102,22141100,"2021-03-09","GDST"
106,106,101,102,2974400,"2021-03-10","GDST"
104,107,100,104,25584400,"2021-03-12","GDST"
104,107,101,104,9147900,"2021-03-15","GDST"
105,105,102,102,3895400,"2021-03-16","GDST"
102,112,101,105,40303600,"2021-03-17","GDST"
108,108,103,104,10264900,"2021-03-18","GDST"
105,105,101,103,3317900,"2021-03-19","GDST"
105,105,102,102,1524900,"2021-03-22","GDST"
106,106,101,101,2689500,"2021-03-23","GDST"
104,104,99,100,3817300,"2021-03-24","GDST"
103,103,97,98,2618800,"2021-03-25","GDST"
101,103,98,100,6089800,"2021-03-26","GDST"
103,103,99,100,4043700,"2021-03-29","GDST"
103,103,98,99,1656500,"2021-03-30","GDST"
101,102,96,98,3745500,"2021-03-31","GDST"
100,100,96,98,1699000,"2021-04-01","GDST"
101,101,95,95,1533600,"2021-04-05","GDST"
98,99,93,97,2351600,"2021-04-06","GDST"
97,102,95,98,13647900,"2021-04-07","GDST"
99,99,97,98,1831300,"2021-04-08","GDST"
99,123,98,114,132457100,"2021-04-09","GDST"
115,131,114,119,122492500,"2021-04-12","GDST"
121,121,111,111,26883300,"2021-04-13","GDST"
105,111,104,104,9210100,"2021-04-14","GDST"
97,109,97,104,16905100,"2021-04-15","GDST"
100,107,100,102,17188100,"2021-04-16","GDST"
103,112,101,105,51922500,"2021-04-19","GDST"
106,108,102,104,9966500,"2021-04-20","GDST"
106,106,102,103,1984500,"2021-04-21","GDST"
105,107,103,104,10971800,"2021-04-22","GDST"
105,108,101,102,11853900,"2021-04-23","GDST"
102,104,100,100,5874500,"2021-04-26","GDST"
100,100,97,97,5905800,"2021-04-27","GDST"
97,99,97,99,2136500,"2021-04-28","GDST"
100,104,98,100,19170700,"2021-04-29","GDST"
100,102,99,99,4604800,"2021-04-30","GDST"
99,111,97,107,70674800,"2021-05-03","GDST"
109,109,102,103,23304600,"2021-05-04","GDST"
107,107,102,103,4932900,"2021-05-05","GDST"
105,113,102,108,58847100,"2021-05-06","GDST"
110,141,108,130,300494600,"2021-05-07","GDST"
132,132,121,121,90085900,"2021-05-10","GDST"
121,124,113,114,88540900,"2021-05-11","GDST"
114,129,110,121,97586100,"2021-05-17","GDST"
123,143,121,130,172468000,"2021-05-18","GDST"
131,132,123,125,25366200,"2021-05-19","GDST"
125,130,118,129,28477200,"2021-05-20","GDST"
132,141,125,125,72040700,"2021-05-21","GDST"
129,137,123,135,58497800,"2021-05-24","GDST"
140,142,126,128,41817300,"2021-05-25","GDST"
127,134,125,126,14856200,"2021-05-27","GDST"
124,131,122,122,18501500,"2021-05-28","GDST"
122,128,120,123,10585400,"2021-05-31","GDST"
123,126,122,123,7053200,"2021-06-02","GDST"
123,127,122,123,14265900,"2021-06-03","GDST"
123,125,122,123,5725300,"2021-06-04","GDST"
124,126,123,123,6521200,"2021-06-07","GDST"
123,123,115,118,18863300,"2021-06-08","GDST"
121,121,116,118,8278800,"2021-06-09","GDST"
122,123,116,118,19875900,"2021-06-10","GDST"
120,122,116,116,4460400,"2021-06-11","GDST"
116,118,110,110,14851400,"2021-06-14","GDST"
111,124,104,122,106951900,"2021-06-15","GDST"
120,120,114,114,21833900,"2021-06-16","GDST"
112,112,107,107,14945900,"2021-06-17","GDST"
103,107,101,101,7318700,"2021-06-18","GDST"
100,103,96,101,6968900,"2021-06-21","GDST"
106,106,100,101,7119800,"2021-06-22","GDST"
101,105,100,102,4079600,"2021-06-23","GDST"
102,104,101,101,3441200,"2021-06-24","GDST"
102,107,100,104,9054800,"2021-06-25","GDST"
105,105,99,100,3892800,"2021-06-28","GDST"
100,101,97,97,5263600,"2021-06-29","GDST"
97,99,94,96,2208100,"2021-06-30","GDST"
100,103,96,97,12703700,"2021-07-01","GDST"
102,102,96,97,3116600,"2021-07-02","GDST"
98,98,95,96,2170900,"2021-07-05","GDST"
95,99,95,97,1307000,"2021-07-06","GDST"
99,99,95,96,2695100,"2021-07-07","GDST"
96,98,95,96,1767100,"2021-07-08","GDST"
96,98,95,95,2373700,"2021-07-09","GDST"
95,98,95,96,1522400,"2021-07-12","GDST"
96,99,96,97,3787400,"2021-07-13","GDST"
98,101,97,97,7920000,"2021-07-14","GDST"
97,120,97,100,121540400,"2021-07-15","GDST"
101,106,100,104,29295500,"2021-07-16","GDST"
106,106,102,103,4576100,"2021-07-19","GDST"
104,114,103,109,45813900,"2021-07-21","GDST"
109,110,104,104,10866000,"2021-07-22","GDST"
104,107,100,102,6987000,"2021-07-23","GDST"
103,111,103,105,26901300,"2021-07-26","GDST"
105,108,102,107,12887100,"2021-07-27","GDST"
103,110,103,106,12554700,"2021-07-28","GDST"
99,112,99,106,26589300,"2021-07-29","GDST"
105,108,102,103,6301600,"2021-07-30","GDST"
97,105,97,102,3922600,"2021-08-02","GDST"
102,104,102,102,2627200,"2021-08-03","GDST"
98,105,98,102,6893000,"2021-08-04","GDST"
100,108,100,103,13492500,"2021-08-05","GDST"
103,105,100,100,6054400,"2021-08-06","GDST"
100,103,99,100,3715000,"2021-08-09","GDST"
100,103,97,100,12110500,"2021-08-10","GDST"
101,108,100,100,28650500,"2021-08-12","GDST"
100,102,99,100,4124500,"2021-08-13","GDST"
100,102,98,99,3895700,"2021-08-16","GDST"
99,101,96,98,4695200,"2021-08-18","GDST"
98,103,96,96,14524100,"2021-08-19","GDST"
97,99,96,97,3807300,"2021-08-20","GDST"
96,101,96,98,4360400,"2021-08-23","GDST"
98,100,97,98,3518200,"2021-08-24","GDST"
98,105,98,102,25791800,"2021-08-25","GDST"
104,105,99,99,5427600,"2021-08-26","GDST"
100,106,99,100,17508400,"2021-08-27","GDST"
98,102,98,100,4130800,"2021-08-30","GDST"
101,102,99,100,3380200,"2021-08-31","GDST"
101,101,99,100,3302800,"2021-09-01","GDST"
101,102,99,99,2402300,"2021-09-02","GDST"
99,101,98,100,2549900,"2021-09-03","GDST"
101,101,99,100,1962900,"2021-09-06","GDST"
100,101,99,101,1972600,"2021-09-07","GDST"
101,102,99,99,2282900,"2021-09-08","GDST"
99,100,98,99,2184200,"2021-09-09","GDST"
99,100,98,100,609100,"2021-09-10","GDST"
100,101,99,99,868000,"2021-09-13","GDST"
99,101,99,100,1139400,"2021-09-14","GDST"
100,101,99,100,3502900,"2021-09-15","GDST"
100,102,99,101,5821800,"2021-09-16","GDST"
102,102,99,99,2203600,"2021-09-17","GDST"
99,100,98,99,2276500,"2021-09-20","GDST"
99,107,98,107,51655100,"2021-09-21","GDST"
101,109,100,106,28925900,"2021-09-22","GDST"
107,108,103,103,5481300,"2021-09-23","GDST"
103,104,99,100,6120800,"2021-09-24","GDST"
100,115,100,103,92074600,"2021-09-27","GDST"
105,123,100,120,106414200,"2021-09-28","GDST"
124,126,112,112,66917000,"2021-09-29","GDST"
105,111,105,107,36890000,"2021-09-30","GDST"
108,116,100,100,73705500,"2021-10-01","GDST"
108,108,100,101,11201100,"2021-10-04","GDST"
102,104,100,102,15371900,"2021-10-05","GDST"
103,103,100,101,7660400,"2021-10-06","GDST"
101,105,101,101,15445600,"2021-10-07","GDST"
103,103,101,102,6955900,"2021-10-08","GDST"
102,103,101,101,4341500,"2021-10-11","GDST"
101,105,101,102,25014500,"2021-10-12","GDST"
102,103,100,100,6071600,"2021-10-13","GDST"
100,102,100,100,2144300,"2021-10-14","GDST"
102,102,100,101,3988200,"2021-10-15","GDST"
101,102,100,101,1679400,"2021-10-18","GDST"
101,104,101,101,11770900,"2021-10-19","GDST"
101,103,101,101,3990000,"2021-10-21","GDST"
101,102,100,100,3691700,"2021-10-22","GDST"
100,109,100,104,72298400,"2021-10-25","GDST"
105,108,104,106,29516100,"2021-10-26","GDST"
107,112,103,106,47210600,"2021-10-27","GDST"
103,107,101,103,9954600,"2021-10-28","GDST"
103,104,102,102,3629200,"2021-10-29","GDST"
103,106,103,106,13489000,"2021-11-01","GDST"
105,106,102,102,6948800,"2021-11-02","GDST"
102,106,102,103,10376400,"2021-11-03","GDST"
104,111,103,107,54711100,"2021-11-04","GDST"
108,112,106,107,22707000,"2021-11-05","GDST"
107,111,105,106,28797600,"2021-11-08","GDST"
107,116,106,112,93899200,"2021-11-09","GDST"
105,115,105,113,46590400,"2021-11-10","GDST"
107,114,107,107,15555900,"2021-11-11","GDST"
100,109,100,106,10448000,"2021-11-12","GDST"
110,110,102,104,8810400,"2021-11-15","GDST"
105,107,102,103,11958600,"2021-11-16","GDST"
104,107,103,103,11965900,"2021-11-17","GDST"
104,108,102,104,20760400,"2021-11-18","GDST"
105,106,103,103,7446300,"2021-11-19","GDST"
104,105,103,104,3942800,"2021-11-22","GDST"
104,106,103,104,6827600,"2021-11-23","GDST"
104,105,102,102,4420700,"2021-11-24","GDST"
102,104,101,102,3751300,"2021-11-25","GDST"
102,106,101,101,17842200,"2021-11-26","GDST"
101,102,98,99,8608800,"2021-11-29","GDST"
99,100,97,98,4255900,"2021-11-30","GDST"
98,99,96,97,3993300,"2021-12-01","GDST"
97,98,96,96,2237900,"2021-12-02","GDST"
97,99,96,98,1179100,"2021-12-03","GDST"
98,99,96,97,720300,"2021-12-06","GDST"
97,98,96,96,2301800,"2021-12-07","GDST"
97,98,96,97,604900,"2021-12-08","GDST"
97,98,96,97,1031500,"2021-12-09","GDST"
98,98,96,96,1113000,"2021-12-10","GDST"
96,99,96,99,1305600,"2021-12-13","GDST"
99,100,97,97,750900,"2021-12-14","GDST"
96,104,96,98,10802700,"2021-12-15","GDST"
98,101,98,99,3716700,"2021-12-16","GDST"
99,99,97,98,2018300,"2021-12-17","GDST"
99,101,97,98,4279600,"2021-12-20","GDST"
98,99,97,98,1231600,"2021-12-21","GDST"
98,100,97,97,753300,"2021-12-22","GDST"
98,100,98,99,977600,"2021-12-23","GDST"
98,103,98,101,6250100,"2021-12-24","GDST"
100,103,100,102,3820900,"2021-12-27","GDST"
102,104,100,101,2559000,"2021-12-28","GDST"
100,101,99,99,1168000,"2021-12-29","GDST"
99,100,98,100,825700,"2021-12-30","GDST"
100,105,98,102,7306800,"2022-01-03","GDST"
103,103,100,100,1909900,"2022-01-04","GDST"
100,103,99,99,1976700,"2022-01-05","GDST"
99,100,99,99,836300,"2022-01-06","GDST"
99,100,98,98,671100,"2022-01-07","GDST"
98,100,98,99,867000,"2022-01-10","GDST"
99,99,98,98,667500,"2022-01-11","GDST"
100,100,97,97,1362300,"2022-01-12","GDST"
97,99,97,97,1200200,"2022-01-13","GDST"
98,99,97,99,917600,"2022-01-14","GDST"
99,99,96,96,1586300,"2022-01-17","GDST"
96,97,94,96,3426600,"2022-01-18","GDST"
96,96,95,96,901000,"2022-01-19","GDST"
96,97,95,97,774600,"2022-01-20","GDST"
91,97,91,96,965900,"2022-01-21","GDST"
95,98,95,96,989600,"2022-01-24","GDST"
97,97,94,96,868100,"2022-01-25","GDST"
95,96,94,95,727600,"2022-01-26","GDST"
95,95,92,92,1958200,"2022-01-27","GDST"
93,94,92,94,927100,"2022-01-28","GDST"
92,94,91,93,1375200,"2022-01-31","GDST"
88,99,88,96,2919400,"2022-02-02","GDST"
97,98,95,95,812100,"2022-02-03","GDST"
91,99,91,96,2409900,"2022-02-04","GDST"
97,99,96,96,444000,"2022-02-07","GDST"
96,98,95,97,258300,"2022-02-08","GDST"
97,101,97,97,3289800,"2022-02-09","GDST"
98,98,96,98,937800,"2022-02-10","GDST"
98,98,96,96,523800,"2022-02-11","GDST"
96,98,95,97,1391500,"2022-02-14","GDST"
97,98,96,96,478400,"2022-02-15","GDST"
97,97,96,97,608100,"2022-02-16","GDST"
97,97,96,96,112900,"2022-02-17","GDST"
96,98,96,97,258600,"2022-02-18","GDST"
97,119,96,111,159326700,"2022-02-21","GDST"
111,113,105,107,27732200,"2022-02-22","GDST"
107,113,102,104,71142600,"2022-02-23","GDST"
109,109,97,99,17642400,"2022-02-24","GDST"
99,104,98,98,19266300,"2022-02-25","GDST"
103,103,96,97,4379500,"2022-03-01","GDST"
102,102,95,96,6379500,"2022-03-02","GDST"
100,100,95,95,6550700,"2022-03-04","GDST"
93,102,93,97,14891300,"2022-03-07","GDST"
96,99,94,95,6311400,"2022-03-08","GDST"
94,96,94,95,1919000,"2022-03-09","GDST"
95,96,94,96,1579300,"2022-03-10","GDST"
97,97,95,95,2036000,"2022-03-11","GDST"
95,97,95,96,921900,"2022-03-14","GDST"
96,97,95,96,1559600,"2022-03-15","GDST"
96,96,95,95,947400,"2022-03-16","GDST"
95,96,94,96,791200,"2022-03-17","GDST"
96,96,94,95,565800,"2022-03-18","GDST"
94,96,94,95,632500,"2022-03-21","GDST"
94,96,94,95,702600,"2022-03-22","GDST"
95,96,94,95,1625300,"2022-03-23","GDST"
95,97,95,96,1250200,"2022-03-24","GDST"
95,99,95,96,2579500,"2022-03-25","GDST"
96,97,95,95,504700,"2022-03-28","GDST"
96,96,95,96,424000,"2022-03-29","GDST"
95,96,94,95,298100,"2022-03-30","GDST"
95,96,94,96,318500,"2022-03-31","GDST"
94,96,94,94,1114500,"2022-04-01","GDST"
94,94,92,93,1817500,"2022-04-04","GDST"
94,95,93,95,418300,"2022-04-05","GDST"
93,95,93,94,530100,"2022-04-06","GDST"
95,96,93,94,985600,"2022-04-07","GDST"
94,96,94,95,1067500,"2022-04-08","GDST"
95,95,93,93,656800,"2022-04-11","GDST"
94,100,94,95,18216900,"2022-04-12","GDST"
95,96,93,94,1565800,"2022-04-13","GDST"
95,99,94,95,8572200,"2022-04-14","GDST"
95,96,94,94,1918800,"2022-04-18","GDST"
94,94,93,93,1489600,"2022-04-19","GDST"
93,94,92,93,1296800,"2022-04-20","GDST"
93,95,93,93,965200,"2022-04-21","GDST"
94,94,92,93,1286100,"2022-04-22","GDST"
93,94,92,92,594900,"2022-04-25","GDST"
93,94,92,93,448600,"2022-04-26","GDST"
91,93,91,92,503700,"2022-04-27","GDST"
92,94,92,93,54900,"2022-04-28","GDST"
87,93,87,92,492500,"2022-05-09","GDST"
91,94,87,89,3548100,"2022-05-10","GDST"
90,92,89,89,708400,"2022-05-11","GDST"
89,90,88,88,2327200,"2022-05-12","GDST"
89,92,88,88,168800,"2022-05-13","GDST"
88,91,88,89,116000,"2022-05-17","GDST"
89,90,88,90,259000,"2022-05-18","GDST"
90,90,89,90,33400,"2022-05-19","GDST"
90,91,89,90,185000,"2022-05-20","GDST"
90,91,89,89,90000,"2022-05-23","GDST"
89,90,88,90,299700,"2022-05-24","GDST"
88,94,88,93,3020600,"2022-05-25","GDST"
94,98,91,98,6883600,"2022-05-27","GDST"
97,101,97,100,5562200,"2022-05-30","GDST"
100,100,97,97,1900500,"2022-05-31","GDST"
97,99,97,97,1541000,"2022-06-02","GDST"
97,98,96,97,597900,"2022-06-03","GDST"
98,99,96,98,850000,"2022-06-06","GDST"
98,98,97,98,385500,"2022-06-07","GDST"
98,99,96,98,716800,"2022-06-08","GDST"
98,103,96,97,8298500,"2022-06-09","GDST"
97,98,94,95,1366000,"2022-06-10","GDST"
90,96,90,93,606000,"2022-06-13","GDST"
92,95,91,95,483300,"2022-06-14","GDST"
95,95,93,94,378000,"2022-06-15","GDST"
94,95,92,93,734600,"2022-06-16","GDST"
92,94,92,93,187500,"2022-06-17","GDST"
93,94,93,93,623300,"2022-06-20","GDST"
93,95,93,94,248800,"2022-06-21","GDST"
94,96,94,95,426000,"2022-06-22","GDST"
94,95,93,95,184600,"2022-06-23","GDST"
96,98,94,95,759100,"2022-06-24","GDST"
94,94,93,93,547700,"2022-06-27","GDST"
95,95,93,94,288800,"2022-06-28","GDST"
93,94,93,93,290800,"2022-06-29","GDST"
93,96,91,91,1688400,"2022-06-30","GDST"
91,93,91,92,410500,"2022-07-01","GDST"
92,93,89,90,446500,"2022-07-04","GDST"
90,93,90,91,163700,"2022-07-05","GDST"
93,93,90,91,177800,"2022-07-06","GDST"
91,93,90,92,417500,"2022-07-07","GDST"
92,93,90,91,437000,"2022-07-08","GDST"
92,93,90,91,328500,"2022-07-11","GDST"
92,93,91,92,526900,"2022-07-12","GDST"
92,93,92,92,270300,"2022-07-13","GDST"
93,93,91,92,223300,"2022-07-14","GDST"
92,93,92,92,81700,"2022-07-15","GDST"
91,93,91,93,272200,"2022-07-18","GDST"
93,93,91,92,492500,"2022-07-19","GDST"
92,94,92,93,354000,"2022-07-20","GDST"
95,95,92,93,372400,"2022-07-21","GDST"
94,94,93,93,114700,"2022-07-22","GDST"
93,94,93,93,135200,"2022-07-25","GDST"
93,96,93,94,651200,"2022-07-26","GDST"
96,96,94,94,238700,"2022-07-27","GDST"
94,97,93,96,1013300,"2022-07-28","GDST"
96,97,95,96,1126300,"2022-07-29","GDST"
96,97,96,97,1044700,"2022-08-01","GDST"
98,98,96,97,899000,"2022-08-02","GDST"
99,126,99,124,144853600,"2022-08-03","GDST"
125,125,116,118,36259100,"2022-08-04","GDST"
119,126,118,122,41804700,"2022-08-05","GDST"
118,130,118,129,31105700,"2022-08-08","GDST"
129,135,124,124,32791400,"2022-08-09","GDST"
125,131,123,123,24831600,"2022-08-10","GDST"
124,126,122,122,7552000,"2022-08-11","GDST"
122,127,121,124,15502200,"2022-08-12","GDST"
120,125,120,122,5132100,"2022-08-15","GDST"
123,129,121,126,16026400,"2022-08-16","GDST"
127,131,122,122,22376800,"2022-08-18","GDST"
115,124,115,122,4380400,"2022-08-19","GDST"
122,124,118,121,4366500,"2022-08-22","GDST"
118,123,118,121,6312100,"2022-08-23","GDST"
118,122,118,120,2286000,"2022-08-24","GDST"
117,126,117,125,12217300,"2022-08-25","GDST"
126,127,121,121,5239500,"2022-08-26","GDST"
117,125,117,120,2486700,"2022-08-29","GDST"
117,125,117,123,4000500,"2022-08-30","GDST"
118,150,118,142,181285800,"2022-08-31","GDST"
143,151,135,138,60196200,"2022-09-01","GDST"
138,141,129,129,21946800,"2022-09-02","GDST"
125,134,125,130,19664400,"2022-09-05","GDST"
122,131,122,126,14288500,"2022-09-06","GDST"
127,133,127,131,16615800,"2022-09-07","GDST"
131,134,129,133,10323100,"2022-09-08","GDST"
133,138,130,131,25570700,"2022-09-09","GDST"
133,140,131,137,35651600,"2022-09-12","GDST"
137,184,136,171,431440400,"2022-09-13","GDST"
171,210,161,188,322559100,"2022-09-14","GDST"
188,206,187,200,111572100,"2022-09-15","GDST"
200,214,186,189,66255800,"2022-09-16","GDST"
190,210,190,204,89133100,"2022-09-19","GDST"
206,208,193,195,28697000,"2022-09-20","GDST"
196,226,182,182,174775100,"2022-09-21","GDST"
182,192,176,190,28314300,"2022-09-22","GDST"
188,197,187,190,20090900,"2022-09-23","GDST"
190,194,181,184,8900900,"2022-09-26","GDST"
184,214,183,200,113719700,"2022-09-27","GDST"
202,208,191,191,40596800,"2022-09-28","GDST"
193,202,182,182,23607000,"2022-09-29","GDST"
182,190,170,170,37810900,"2022-09-30","GDST"
170,178,161,175,27877300,"2022-10-03","GDST"
178,189,175,182,35518400,"2022-10-04","GDST"
177,185,177,179,10111200,"2022-10-05","GDST"
179,185,176,182,14648600,"2022-10-06","GDST"
183,202,180,193,94921300,"2022-10-07","GDST"
194,196,186,190,26163100,"2022-10-10","GDST"
188,202,188,189,57140300,"2022-10-11","GDST"
189,198,176,180,37114700,"2022-10-12","GDST"
180,187,171,171,12626100,"2022-10-13","GDST"
174,181,172,179,17701800,"2022-10-14","GDST"
180,180,171,177,14334600,"2022-10-17","GDST"
177,183,174,175,18802000,"2022-10-18","GDST"
177,220,173,220,155012200,"2022-10-19","GDST"
224,236,206,214,136911200,"2022-10-20","GDST"
216,244,214,226,140193700,"2022-10-21","GDST"
228,234,224,228,42471200,"2022-10-24","GDST"
230,260,228,246,117244500,"2022-10-25","GDST"
248,258,232,250,74103800,"2022-10-26","GDST"
250,266,240,240,74291400,"2022-10-27","GDST"
240,244,226,226,23874700,"2022-10-28","GDST"
226,240,218,226,28364300,"2022-10-31","GDST"
230,244,222,228,48559200,"2022-11-01","GDST"
228,236,222,224,25249000,"2022-11-02","GDST"
228,244,224,244,52277700,"2022-11-03","GDST"
246,262,230,230,116802700,"2022-11-04","GDST"
232,238,220,234,34976100,"2022-11-07","GDST"
234,240,228,230,19523800,"2022-11-08","GDST"
230,234,226,226,10458500,"2022-11-09","GDST"
226,228,214,218,18797300,"2022-11-10","GDST"
218,232,214,218,26395800,"2022-11-11","GDST"
216,224,214,214,11428200,"2022-11-14","GDST"
216,238,214,238,34405700,"2022-11-15","GDST"
240,242,226,226,22062300,"2022-11-16","GDST"
226,230,222,228,13901100,"2022-11-17","GDST"
232,232,222,224,11643500,"2022-11-18","GDST"
226,228,218,218,12657700,"2022-11-21","GDST"
220,234,218,228,28454100,"2022-11-22","GDST"
230,230,222,226,10189100,"2022-11-23","GDST"
228,234,222,224,13394300,"2022-11-24","GDST"
224,236,220,226,42608800,"2022-11-25","GDST"
228,228,220,222,11962700,"2022-11-28","GDST"
222,224,216,220,10575000,"2022-11-29","GDST"
220,232,220,226,17605300,"2022-11-30","GDST"
226,232,220,224,12735800,"2022-12-01","GDST"
226,246,224,240,67281800,"2022-12-02","GDST"
242,246,234,236,19039700,"2022-12-05","GDST"
236,238,220,220,32347400,"2022-12-06","GDST"
220,220,206,206,9923300,"2022-12-07","GDST"
192,196,192,192,4976800,"2022-12-08","GDST"
180,192,179,180,28014900,"2022-12-09","GDST"
180,186,179,184,8755300,"2022-12-12","GDST"
182,206,182,197,31873400,"2022-12-13","GDST"
197,199,188,189,5870800,"2022-12-14","GDST"
181,192,181,187,3271600,"2022-12-15","GDST"
181,190,181,187,2924600,"2022-12-16","GDST"
187,192,185,185,3949700,"2022-12-19","GDST"
185,186,173,173,8265800,"2022-12-20","GDST"
161,176,161,168,8157200,"2022-12-21","GDST"
159,175,159,170,4323200,"2022-12-22","GDST"
162,172,162,167,1745200,"2022-12-23","GDST"
158,169,158,159,2918400,"2022-12-26","GDST"
150,161,150,157,6462800,"2022-12-27","GDST"
158,161,152,153,3216200,"2022-12-28","GDST"
153,159,152,155,2746100,"2022-12-29","GDST"
163,163,151,151,1845700,"2022-12-30","GDST"
156,156,142,143,5039100,"2023-01-02","GDST"
152,152,140,145,3064300,"2023-01-03","GDST"
153,153,135,135,4687000,"2023-01-04","GDST"
135,136,126,126,11431000,"2023-01-05","GDST"
125,127,120,123,8237800,"2023-01-06","GDST"
115,127,115,123,4660200,"2023-01-09","GDST"
120,137,120,127,14001000,"2023-01-10","GDST"
127,129,119,119,9028500,"2023-01-11","GDST"
112,121,112,120,3267200,"2023-01-12","GDST"
113,126,113,125,3407900,"2023-01-13","GDST"
118,144,118,139,36182400,"2023-01-16","GDST"
141,141,134,138,5802100,"2023-01-17","GDST"
138,140,133,136,4481900,"2023-01-18","GDST"
134,158,134,154,51297400,"2023-01-19","GDST"
155,156,150,152,9159200,"2023-01-20","GDST"
154,166,152,161,31949400,"2023-01-24","GDST"
162,164,158,160,5313500,"2023-01-25","GDST"
161,170,159,165,35186000,"2023-01-26","GDST"
165,170,162,165,15662300,"2023-01-27","GDST"
165,166,154,154,9211400,"2023-01-30","GDST"
144,159,144,149,8515900,"2023-01-31","GDST"
149,156,142,154,4102400,"2023-02-01","GDST"
156,162,155,159,7072900,"2023-02-02","GDST"
160,163,157,163,3813800,"2023-02-03","GDST"
163,168,159,159,15725200,"2023-02-06","GDST"
155,161,155,158,1777000,"2023-02-07","GDST"
158,164,158,158,4437000,"2023-02-08","GDST"
158,159,153,155,2915500,"2023-02-09","GDST"
152,162,152,156,8084000,"2023-02-10","GDST"
158,159,155,156,2604400,"2023-02-13","GDST"
157,160,156,160,2489800,"2023-02-14","GDST"
160,161,154,154,3522900,"2023-02-15","GDST"
153,157,152,154,1820200,"2023-02-16","GDST"
154,155,152,152,702700,"2023-02-17","GDST"
148,153,147,148,2091900,"2023-02-20","GDST"
150,151,148,150,2255800,"2023-02-21","GDST"
150,150,146,149,2159400,"2023-02-22","GDST"
148,148,145,147,1257400,"2023-02-23","GDST"
148,148,144,145,1759100,"2023-02-24","GDST"
145,145,140,141,1605900,"2023-02-27","GDST"
140,144,132,138,3061600,"2023-02-28","GDST"
138,142,135,137,1236100,"2023-03-01","GDST"
137,140,135,137,519300,"2023-03-02","GDST"
137,139,135,136,449500,"2023-03-03","GDST"
136,147,135,140,7645100,"2023-03-06","GDST"
140,143,139,139,1339400,"2023-03-07","GDST"
140,140,134,136,1419000,"2023-03-08","GDST"
136,138,135,135,3354700,"2023-03-09","GDST"
135,136,130,131,1081100,"2023-03-10","GDST"
128,130,127,127,896600,"2023-03-13","GDST"
127,129,120,120,782900,"2023-03-14","GDST"
122,123,120,121,1143900,"2023-03-15","GDST"
120,120,113,113,7342200,"2023-03-16","GDST"
106,117,106,113,2712000,"2023-03-17","GDST"
107,115,107,112,1032300,"2023-03-20","GDST"
106,113,106,111,1224700,"2023-03-21","GDST"
105,118,105,118,3048700,"2023-03-24","GDST"
120,126,119,126,5291200,"2023-03-27","GDST"
128,129,126,127,2178100,"2023-03-28","GDST"
127,127,122,123,1543300,"2023-03-29","GDST"
123,125,120,123,1802500,"2023-03-30","GDST"
123,126,121,123,1126600,"2023-03-31","GDST"
120,166,120,166,131420900,"2023-04-03","GDST"
181,190,156,160,136444000,"2023-04-04","GDST"
165,165,150,154,17699200,"2023-04-05","GDST"
156,184,156,169,145736800,"2023-04-06","GDST"
171,171,158,161,20807100,"2023-04-10","GDST"
164,212,161,202,358476600,"2023-04-11","GDST"
202,212,188,188,53463300,"2023-04-12","GDST"
188,198,179,186,52306500,"2023-04-13","GDST"
187,191,173,173,39560700,"2023-04-14","GDST"
169,187,163,165,67051000,"2023-04-17","GDST"
165,166,155,156,13314500,"2023-04-18","GDST"
157,165,152,162,18988800,"2023-04-26","GDST"
165,171,162,167,28648800,"2023-04-27","GDST"
169,169,163,164,6050000,"2023-04-28","GDST"
164,166,158,160,7674500,"2023-05-02","GDST"
162,172,160,171,40605600,"2023-05-03","GDST"
172,178,168,171,39375400,"2023-05-04","GDST"
168,174,160,161,15999600,"2023-05-05","GDST"
163,166,153,156,11803400,"2023-05-08","GDST"
147,157,147,155,4213700,"2023-05-09","GDST"
148,157,148,154,2748100,"2023-05-10","GDST"
155,170,153,168,59698500,"2023-05-11","GDST"
170,175,164,166,36041100,"2023-05-12","GDST"
169,169,156,158,12830800,"2023-05-15","GDST"
159,162,154,155,7250000,"2023-05-16","GDST"
156,157,150,152,8309000,"2023-05-17","GDST"
155,159,152,154,7389900,"2023-05-19","GDST"
156,161,153,156,12176000,"2023-05-22","GDST"
158,158,153,153,3939300,"2023-05-23","GDST"
155,161,152,158,18065600,"2023-05-24","GDST"
159,164,157,159,21791000,"2023-05-25","GDST"
161,162,157,157,5479300,"2023-05-26","GDST"
157,157,149,149,8742900,"2023-05-29","GDST"
150,150,140,140,12649300,"2023-05-30","GDST"
140,142,131,131,10510100,"2023-05-31","GDST"
140,140,128,133,3386800,"2023-06-05","GDST"
133,139,130,134,5043300,"2023-06-06","GDST"
126,135,126,133,1291000,"2023-06-07","GDST"
133,138,133,134,2874400,"2023-06-08","GDST"
127,137,127,135,1437300,"2023-06-09","GDST"
127,139,127,138,1662400,"2023-06-12","GDST"
130,146,130,140,9509500,"2023-06-13","GDST"
132,144,132,138,3719300,"2023-06-14","GDST"
130,142,130,137,4329400,"2023-06-15","GDST"
129,138,129,134,2246300,"2023-06-16","GDST"
127,136,127,134,1846100,"2023-06-19","GDST"
127,138,127,135,1510000,"2023-06-20","GDST"
128,136,128,133,1772900,"2023-06-21","GDST"
128,134,128,132,1932700,"2023-06-22","GDST"
128,133,128,129,1978800,"2023-06-23","GDST"
122,131,122,129,2460800,"2023-06-26","GDST"
127,131,127,129,1958500,"2023-06-27","GDST"
121,131,121,130,2642800,"2023-07-03","GDST"
129,138,129,138,7733400,"2023-07-04","GDST"
139,141,135,136,8553900,"2023-07-05","GDST"
120,136,120,134,2529100,"2023-07-06","GDST"
134,136,133,134,995600,"2023-07-07","GDST"
136,137,134,134,1380900,"2023-07-10","GDST"
134,157,133,144,71368400,"2023-07-11","GDST"
145,145,138,138,7515600,"2023-07-12","GDST"
139,143,139,140,6068400,"2023-07-13","GDST"
140,143,139,140,2454900,"2023-07-14","GDST"
140,142,139,140,1746100,"2023-07-17","GDST"
140,143,138,140,3221200,"2023-07-18","GDST"
140,146,140,145,9560800,"2023-07-20","GDST"
147,147,140,140,5750400,"2023-07-21","GDST"
141,143,140,143,2160600,"2023-07-24","GDST"
136,148,136,147,10853300,"2023-07-25","GDST"
147,148,143,145,8208400,"2023-07-26","GDST"
146,152,144,150,11657700,"2023-07-27","GDST"
151,157,150,150,14918800,"2023-07-28","GDST"
151,162,143,147,21995400,"2023-07-31","GDST"
151,155,150,155,10190500,"2023-08-01","GDST"
155,156,150,152,4488900,"2023-08-02","GDST"
154,156,150,150,5400300,"2023-08-03","GDST"
150,152,150,150,1913300,"2023-08-04","GDST"
150,151,148,149,3618300,"2023-08-07","GDST"
150,151,148,148,2718700,"2023-08-08","GDST"
148,149,144,144,4666500,"2023-08-09","GDST"
144,147,142,146,2858900,"2023-08-10","GDST"
145,147,143,145,2154900,"2023-08-11","GDST"
145,152,143,152,8131400,"2023-08-14","GDST"
155,158,145,146,19230500,"2023-08-15","GDST"
146,149,145,147,3159800,"2023-08-16","GDST"
147,154,145,153,9040100,"2023-08-18","GDST"
153,159,152,159,24398200,"2023-08-21","GDST"
159,160,155,156,8804500,"2023-08-22","GDST"
156,158,152,152,5842500,"2023-08-23","GDST"
151,155,151,151,3601600,"2023-08-24","GDST"
153,154,148,148,6569100,"2023-08-25","GDST"
149,152,147,150,3965000,"2023-08-28","GDST"
142,154,142,147,24086500,"2023-08-29","GDST"
145,149,145,146,2513800,"2023-08-30","GDST"
146,153,146,150,8273800,"2023-08-31","GDST"
150,152,148,148,1309700,"2023-09-01","GDST"
148,152,148,149,2135700,"2023-09-04","GDST"
149,150,148,149,577700,"2023-09-05","GDST"
149,149,144,146,4301300,"2023-09-06","GDST"
146,147,144,144,1394400,"2023-09-07","GDST"
144,153,144,147,9106300,"2023-09-08","GDST"
148,149,145,145,1961500,"2023-09-11","GDST"
145,148,145,146,1095700,"2023-09-12","GDST"
146,147,145,147,899500,"2023-09-13","GDST"
148,150,147,147,2623500,"2023-09-14","GDST"
147,149,147,148,1144400,"2023-09-15","GDST"
148,157,148,150,17057000,"2023-09-18","GDST"
152,158,152,154,18828800,"2023-09-19","GDST"
155,156,152,154,6938200,"2023-09-20","GDST"
155,164,154,160,23543900,"2023-09-21","GDST"
161,167,160,164,17264900,"2023-09-22","GDST"
170,180,162,171,30277600,"2023-09-25","GDST"
173,173,160,160,17559100,"2023-09-26","GDST"
151,162,151,159,7881700,"2023-09-27","GDST"
159,165,157,157,3889700,"2023-09-29","GDST"
157,165,153,165,6953700,"2023-10-02","GDST"
163,167,160,162,4393700,"2023-10-03","GDST"
155,165,147,151,15627700,"2023-10-04","GDST"
151,155,150,153,4385200,"2023-10-05","GDST"
144,162,144,160,14341600,"2023-10-06","GDST"
162,170,151,155,13167400,"2023-10-09","GDST"
150,161,149,158,4763400,"2023-10-10","GDST"
158,162,156,157,1318800,"2023-10-11","GDST"
150,159,150,158,928100,"2023-10-12","GDST"
150,158,146,150,13878500,"2023-10-13","GDST"
150,151,143,146,9495200,"2023-10-16","GDST"
143,150,143,147,2473000,"2023-10-17","GDST"
139,152,139,150,3420500,"2023-10-18","GDST"
141,151,141,148,3476300,"2023-10-19","GDST"
148,149,145,148,2399200,"2023-10-20","GDST"
147,147,142,142,3367200,"2023-10-23","GDST"
143,145,134,135,10913100,"2023-10-24","GDST"
135,138,135,135,3120200,"2023-10-25","GDST"
127,136,127,130,3569800,"2023-10-26","GDST"
122,131,122,125,6987100,"2023-10-27","GDST"
120,135,120,131,6918100,"2023-10-30","GDST"
123,134,123,128,2673600,"2023-10-31","GDST"
123,128,122,124,2913100,"2023-11-01","GDST"
120,127,120,126,1770500,"2023-11-02","GDST"
126,127,124,126,1736600,"2023-11-03","GDST"
118,130,118,127,1504400,"2023-11-06","GDST"
125,130,125,127,1256900,"2023-11-07","GDST"
120,130,120,128,730900,"2023-11-08","GDST"
121,130,121,127,1552400,"2023-11-09","GDST"
120,129,120,128,991700,"2023-11-10","GDST"
121,133,121,133,2568100,"2023-11-13","GDST"
127,136,127,134,2568200,"2023-11-14","GDST"
134,136,134,134,2104500,"2023-11-15","GDST"
136,142,134,136,9904100,"2023-11-16","GDST"
137,139,133,133,2775600,"2023-11-17","GDST"
135,135,131,132,1046700,"2023-11-20","GDST"
132,133,129,130,1273400,"2023-11-21","GDST"
133,134,128,129,1226100,"2023-11-22","GDST"
129,131,128,129,1502400,"2023-11-23","GDST"
130,131,129,130,467800,"2023-11-24","GDST"
130,134,130,131,858600,"2023-11-27","GDST"
132,134,131,132,307600,"2023-11-28","GDST"
134,134,130,130,1171200,"2023-11-29","GDST"
130,135,130,131,642600,"2023-11-30","GDST"
132,133,130,131,316500,"2023-12-01","GDST"
131,132,129,129,1124400,"2023-12-04","GDST"
130,131,127,129,1421600,"2023-12-05","GDST"
131,131,127,129,813200,"2023-12-06","GDST"
129,129,128,128,603600,"2023-12-07","GDST"
128,131,127,130,1068600,"2023-12-08","GDST"
130,131,127,129,623700,"2023-12-11","GDST"
129,134,128,130,1249100,"2023-12-12","GDST"
132,132,127,128,550900,"2023-12-13","GDST"
128,132,128,129,695500,"2023-12-14","GDST"
129,132,128,131,1000400,"2023-12-15","GDST"
132,144,132,136,11857200,"2023-12-18","GDST"
128,137,128,132,1876700,"2023-12-19","GDST"
132,133,131,133,1212400,"2023-12-20","GDST"
125,134,125,133,715000,"2023-12-21","GDST"
127,133,127,130,1386900,"2023-12-22","GDST"
130,133,129,130,538500,"2023-12-27","GDST"
130,133,130,133,286600,"2023-12-28","GDST"
133,135,131,132,468300,"2023-12-29","GDST"
132,134,130,132,914100,"2024-01-02","GDST"
132,139,131,135,4400700,"2024-01-03","GDST"
135,142,135,139,4805800,"2024-01-04","GDST"
141,142,138,139,3302100,"2024-01-05","GDST"
139,140,134,136,1025800,"2024-01-08","GDST"
137,137,133,135,648900,"2024-01-09","GDST"
134,143,134,142,6172900,"2024-01-10","GDST"
143,144,140,141,2098400,"2024-01-11","GDST"
141,142,136,137,897200,"2024-01-12","GDST"
139,139,135,137,868300,"2024-01-15","GDST"
138,139,134,135,1747500,"2024-01-16","GDST"
135,136,134,134,1209800,"2024-01-17","GDST"
134,138,132,135,2393400,"2024-01-18","GDST"
135,136,131,133,1485900,"2024-01-19","GDST"
135,135,131,132,663100,"2024-01-22","GDST"
132,134,128,129,1444200,"2024-01-23","GDST"
130,130,128,129,557700,"2024-01-24","GDST"
129,138,128,132,4274700,"2024-01-25","GDST"
134,135,129,129,1546700,"2024-01-26","GDST"
129,135,129,132,488300,"2024-01-29","GDST"
130,131,129,130,595200,"2024-01-30","GDST"
129,130,128,128,1109200,"2024-01-31","GDST"
128,129,125,127,1067200,"2024-02-01","GDST"
127,130,125,125,1040500,"2024-02-02","GDST"
125,126,123,123,463600,"2024-02-05","GDST"
123,124,121,124,415100,"2024-02-06","GDST"
123,125,120,121,796800,"2024-02-07","GDST"
121,126,120,121,551300,"2024-02-12","GDST"
121,123,110,114,2956500,"2024-02-13","GDST"
115,122,115,116,1336100,"2024-02-15","GDST"
117,123,116,117,1339600,"2024-02-16","GDST"
117,118,115,115,438700,"2024-02-19","GDST"
115,116,112,114,901600,"2024-02-20","GDST"
114,116,108,113,684300,"2024-02-21","GDST"
112,114,111,111,1960200,"2024-02-22","GDST"
112,122,111,120,2728800,"2024-02-23","GDST"
111,122,111,115,1594600,"2024-02-26","GDST"
110,118,110,113,383600,"2024-02-27","GDST"
110,118,108,113,1573800,"2024-02-28","GDST"
104,116,104,113,895200,"2024-02-29","GDST"
103,114,103,113,380200,"2024-03-01","GDST"
113,114,111,113,129400,"2024-03-04","GDST"
113,114,110,112,625600,"2024-03-05","GDST"
111,112,109,110,495200,"2024-03-06","GDST"
110,121,109,121,4469900,"2024-03-07","GDST"
133,133,125,133,7984600,"2024-03-08","GDST"
138,146,125,135,13498500,"2024-03-13","GDST"
135,139,127,128,5590500,"2024-03-14","GDST"
137,137,124,125,1451600,"2024-03-15","GDST"
125,129,124,125,720800,"2024-03-18","GDST"
124,127,123,125,731200,"2024-03-19","GDST"
125,126,122,124,668500,"2024-03-20","GDST"
123,125,122,124,516700,"2024-03-21","GDST"
120,131,120,124,653600,"2024-03-22","GDST"
122,122,116,117,395700,"2024-03-25","GDST"
116,116,111,111,791000,"2024-03-26","GDST"
111,112,110,112,1136100,"2024-03-27","GDST"
112,112,112,112,419600,"2024-03-28","GDST"
110,110,108,108,349800,"2024-04-01","GDST"
107,107,104,104,523900,"2024-04-02","GDST"
102,102,102,102,514700,"2024-04-03","GDST"
100,100,99,99,1021600,"2024-04-04","GDST"
99,101,99,101,139400,"2024-04-05","GDST"
100,100,100,100,160200,"2024-04-16","GDST"
99,99,98,98,223900,"2024-04-17","GDST"
98,98,98,98,71200,"2024-04-18","GDST"
99,99,98,98,102500,"2024-04-19","GDST"
98,98,94,94,228800,"2024-04-22","GDST"
92,93,92,92,420600,"2024-04-23","GDST"
92,92,90,90,110000,"2024-04-24","GDST"
89,89,89,89,228100,"2024-04-25","GDST"
89,89,89,89,115200,"2024-04-26","GDST"
89,89,89,89,296600,"2024-04-29","GDST"
97,97,97,97,114400,"2024-04-30","GDST"
99,100,99,99,291500,"2024-05-02","GDST"
99,99,99,99,133100,"2024-05-03","GDST"
101,101,100,100,82300,"2024-05-06","GDST"
100,100,100,100,13500,"2024-05-07","GDST"
100,100,100,100,25800,"2024-05-08","GDST"
99,99,99,99,27600,"2024-05-13","GDST"
99,99,99,99,68400,"2024-05-14","GDST"
99,99,99,99,104500,"2024-05-15","GDST"
99,99,99,99,21700,"2024-05-16","GDST"
99,99,99,99,206400,"2024-05-17","GDST"
100,100,100,100,49300,"2024-05-20","GDST"
100,102,100,102,76600,"2024-05-21","GDST"
104,106,104,106,166600,"2024-05-22","GDST"
107,107,107,107,80500,"2024-05-27","GDST"
107,107,106,106,69500,"2024-05-28","GDST"
106,106,106,106,243600,"2024-05-29","GDST"
106,106,106,106,129300,"2024-05-30","GDST"
105,105,105,105,400,"2024-05-31","GDST"
104,104,103,103,21500,"2024-06-03","GDST"
103,103,103,103,351500,"2024-06-04","GDST"
103,103,103,103,372200,"2024-06-05","GDST"
103,103,103,103,14400,"2024-06-06","GDST"
103,103,103,103,251300,"2024-06-07","GDST"
102,102,102,102,400,"2024-06-10","GDST"
102,102,100,100,223100,"2024-06-11","GDST"
100,100,100,100,88700,"2024-06-12","GDST"
101,101,100,100,30600,"2024-06-13","GDST"
101,101,100,100,13700,"2024-06-14","GDST"
100,103,100,103,262900,"2024-06-19","GDST"
105,108,105,108,777900,"2024-06-20","GDST"
118,118,118,118,1485300,"2024-06-21","GDST"
116,129,116,128,2799400,"2024-06-24","GDST"
127,127,122,122,340800,"2024-06-25","GDST"
122,126,122,125,351200,"2024-06-26","GDST"
126,126,125,126,1089000,"2024-06-27","GDST"
125,125,125,125,318400,"2024-06-28","GDST"
125,126,124,126,816700,"2024-07-01","GDST"
135,158,131,147,14207200,"2024-07-02","GDST"
147,148,140,144,4154800,"2024-07-03","GDST"
144,146,140,142,1695100,"2024-07-04","GDST"
142,144,137,141,2172900,"2024-07-05","GDST"
141,143,137,140,1394700,"2024-07-08","GDST"
141,141,137,139,556400,"2024-07-09","GDST"
139,143,137,138,785600,"2024-07-10","GDST"
137,142,132,133,1795400,"2024-07-11","GDST"
133,138,133,137,417900,"2024-07-12","GDST"
138,138,135,137,465800,"2024-07-15","GDST"
137,137,135,136,43100,"2024-07-16","GDST"
135,137,133,135,312200,"2024-07-17","GDST"
135,137,135,136,75100,"2024-07-18","GDST"
136,137,133,134,415600,"2024-07-19","GDST"
134,136,131,131,555800,"2024-07-22","GDST"
135,135,130,132,317300,"2024-07-23","GDST"
131,134,127,131,1190600,"2024-07-24","GDST"
131,131,126,130,488500,"2024-07-25","GDST"
130,132,127,129,631800,"2024-07-26","GDST"
131,131,127,130,372400,"2024-07-29","GDST"
130,132,128,129,1223400,"2024-07-30","GDST"
120,130,119,124,2514800,"2024-07-31","GDST"
124,124,120,124,342900,"2024-08-01","GDST"
124,124,118,121,812800,"2024-08-02","GDST"
120,121,112,115,1716000,"2024-08-05","GDST"
114,118,114,117,303800,"2024-08-06","GDST"
117,120,116,116,214200,"2024-08-07","GDST"
117,120,117,117,131200,"2024-08-08","GDST"
118,119,117,118,186800,"2024-08-09","GDST"
117,132,117,125,2617700,"2024-08-12","GDST"
125,127,123,125,827500,"2024-08-13","GDST"
126,129,122,123,1479500,"2024-08-14","GDST"
123,126,122,125,435300,"2024-08-15","GDST"
125,126,124,124,427700,"2024-08-16","GDST"
124,130,122,128,1674600,"2024-08-19","GDST"
129,130,125,128,739000,"2024-08-20","GDST"
129,129,123,125,2975800,"2024-08-21","GDST"
125,128,123,124,349800,"2024-08-22","GDST"
125,127,124,126,395900,"2024-08-23","GDST"
126,127,123,127,469900,"2024-08-26","GDST"
127,129,124,127,780400,"2024-08-27","GDST"
127,128,126,127,330700,"2024-08-28","GDST"
126,129,125,127,930800,"2024-08-29","GDST"
127,128,125,127,480100,"2024-08-30","GDST"
127,134,125,129,5175700,"2024-09-02","GDST"
129,133,128,130,1853700,"2024-09-03","GDST"
130,131,125,127,1664600,"2024-09-04","GDST"
128,128,126,127,466800,"2024-09-05","GDST"
126,130,125,126,478400,"2024-09-06","GDST"
126,129,125,127,778100,"2024-09-09","GDST"
127,128,125,125,321900,"2024-09-10","GDST"
126,126,122,122,1712300,"2024-09-11","GDST"
123,125,123,124,347600,"2024-09-12","GDST"
125,125,123,124,276600,"2024-09-13","GDST"
124,126,122,126,732100,"2024-09-17","GDST"
126,127,123,125,412500,"2024-09-18","GDST"
127,132,123,126,1818300,"2024-09-19","GDST"
130,130,123,125,525400,"2024-09-20","GDST"
125,127,123,124,400800,"2024-09-23","GDST"
127,128,123,124,190100,"2024-09-24","GDST"
124,125,123,123,351200,"2024-09-25","GDST"
124,125,124,125,476100,"2024-09-26","GDST"
127,127,124,125,266800,"2024-09-27","GDST"
125,125,124,124,390600,"2024-09-30","GDST"
125,126,124,125,310400,"2024-10-01","GDST"
124,125,124,124,127400,"2024-10-02","GDST"
126,132,125,128,3843200,"2024-10-03","GDST"
130,131,125,126,1234600,"2024-10-04","GDST"
126,127,124,125,521300,"2024-10-07","GDST"
126,129,124,126,658400,"2024-10-08","GDST"
125,126,123,125,477800,"2024-10-09","GDST"
125,125,123,125,137900,"2024-10-10","GDST"
124,125,119,121,3376900,"2024-10-11","GDST"
121,123,120,122,941900,"2024-10-14","GDST"
123,124,120,124,827300,"2024-10-15","GDST"
124,125,123,124,158800,"2024-10-16","GDST"
124,126,123,124,881300,"2024-10-17","GDST"
125,125,122,123,474700,"2024-10-18","GDST"
124,129,121,125,4830000,"2024-10-21","GDST"
126,126,124,124,251400,"2024-10-22","GDST"
122,124,122,123,326800,"2024-10-23","GDST"
123,124,121,123,707000,"2024-10-24","GDST"
123,132,120,120,10511300,"2024-10-25","GDST"
121,124,118,120,1497600,"2024-10-28","GDST"
120,122,119,121,321400,"2024-10-29","GDST"
121,121,117,120,597700,"2024-10-30","GDST"
119,119,115,115,1910500,"2024-10-31","GDST"
114,115,108,110,1918200,"2024-11-01","GDST"
110,110,105,106,1761300,"2024-11-04","GDST"
107,109,104,109,265000,"2024-11-05","GDST"
109,109,107,109,215700,"2024-11-06","GDST"
109,109,102,106,520200,"2024-11-07","GDST"
106,121,102,105,4832700,"2024-11-08","GDST"
105,106,100,101,1941200,"2024-11-11","GDST"
101,102,99,101,1871500,"2024-11-12","GDST"
101,115,99,112,5687900,"2024-11-13","GDST"
115,124,105,105,7882800,"2024-11-14","GDST"
107,108,100,101,1512000,"2024-11-15","GDST"
105,122,102,108,19426000,"2024-11-18","GDST"
109,112,106,108,1943600,"2024-11-19","GDST"
108,112,104,106,1875000,"2024-11-20","GDST"
106,109,105,106,601700,"2024-11-21","GDST"
106,108,100,101,5063200,"2024-11-22","GDST"
102,103,90,96,7935700,"2024-11-25","GDST"
86,98,86,96,941600,"2024-11-26","GDST"
96,97,90,93,3746500,"2024-11-28","GDST"
92,94,90,90,1693500,"2024-11-29","GDST"
91,93,90,92,802300,"2024-12-02","GDST"
93,94,92,93,524800,"2024-12-03","GDST"
94,97,93,97,794400,"2024-12-04","GDST"
97,107,95,106,8260200,"2024-12-05","GDST"
107,116,106,108,17134800,"2024-12-06","GDST"
109,116,109,113,9878900,"2024-12-09","GDST"
113,113,111,111,3238300,"2024-12-10","GDST"
112,119,112,117,11187000,"2024-12-11","GDST"
118,120,113,116,6030100,"2024-12-12","GDST"
116,118,114,117,8458800,"2024-12-13","GDST"
112,112,101,105,2785800,"2024-12-16","GDST"
105,105,99,100,1776500,"2024-12-17","GDST"
100,107,81,90,10589400,"2024-12-18","GDST"
91,97,90,91,3612700,"2024-12-19","GDST"
91,94,90,92,949700,"2024-12-20","GDST"
95,98,92,92,980600,"2024-12-23","GDST"
92,94,92,92,1005500,"2024-12-24","GDST"
94,94,93,94,330400,"2024-12-27","GDST"
95,96,94,96,654700,"2024-12-30","GDST"
98,98,96,98,640600,"2025-01-02","GDST"
98,100,96,97,1130800,"2025-01-03","GDST"
97,97,94,96,419600,"2025-01-06","GDST"
97,97,92,95,833900,"2025-01-07","GDST"
92,96,92,96,379300,"2025-01-08","GDST"
96,96,93,94,545200,"2025-01-09","GDST"
94,96,92,94,1710400,"2025-01-10","GDST"
95,95,93,94,198300,"2025-01-13","GDST"
93,95,93,95,640500,"2025-01-14","GDST"
95,96,93,95,738400,"2025-01-15","GDST"
95,95,92,93,2495400,"2025-01-16","GDST"
94,95,93,94,1291100,"2025-01-17","GDST"
95,96,93,94,563300,"2025-01-20","GDST"
95,95,91,94,2781500,"2025-01-21","GDST"
94,96,92,93,684300,"2025-01-22","GDST"
94,94,91,92,2026600,"2025-01-23","GDST"
93,93,91,91,819200,"2025-01-24","GDST"
90,92,89,90,1481200,"2025-01-30","GDST"
90,90,88,88,233300,"2025-01-31","GDST"
88,88,87,87,410600,"2025-02-03","GDST"
86,86,85,85,393200,"2025-02-04","GDST"
85,85,84,84,215700,"2025-02-05","GDST"
84,84,83,83,66700,"2025-02-06","GDST"
82,82,81,81,336300,"2025-02-07","GDST"
80,80,79,80,550800,"2025-02-10","GDST"
80,80,79,79,242100,"2025-02-11","GDST"
78,78,77,77,746300,"2025-02-12","GDST"
76,76,76,76,1274300,"2025-02-13","GDST"
76,77,76,77,368600,"2025-02-14","GDST"
77,80,77,80,65400,"2025-02-17","GDST"
81,85,81,85,273300,"2025-02-18","GDST"
85,86,85,86,104100,"2025-02-19","GDST"
86,86,85,85,49900,"2025-02-20","GDST"
84,84,84,84,15600,"2025-02-21","GDST"
83,83,82,82,105600,"2025-02-24","GDST"
82,82,80,80,71600,"2025-02-25","GDST"
82,82,81,82,86700,"2025-02-26","GDST"
82,82,81,81,337600,"2025-02-27","GDST"
80,81,80,81,323100,"2025-02-28","GDST"
81,81,81,81,53600,"2025-03-03","GDST"
80,80,80,80,61300,"2025-03-04","GDST"