"Open","High","Low","Close","Volume","Date","Emiten"
336,338,300,338,10074000,"2019-12-23","GLVA"
372,422,370,422,45126600,"2019-12-26","GLVA"
448,468,322,330,34224000,"2019-12-27","GLVA"
332,336,300,302,5665000,"2019-12-30","GLVA"
300,306,262,300,4263800,"2020-01-02","GLVA"
300,300,272,298,1338500,"2020-01-03","GLVA"
278,298,274,278,934200,"2020-01-06","GLVA"
278,320,270,300,3357000,"2020-01-07","GLVA"
290,302,284,292,1036700,"2020-01-08","GLVA"
298,298,276,286,1024200,"2020-01-09","GLVA"
290,300,280,294,1286100,"2020-01-10","GLVA"
298,300,284,284,1256500,"2020-01-13","GLVA"
284,286,276,278,654400,"2020-01-14","GLVA"
278,300,270,278,809300,"2020-01-15","GLVA"
284,284,276,278,297900,"2020-01-16","GLVA"
278,282,272,272,354200,"2020-01-17","GLVA"
278,282,270,270,331800,"2020-01-20","GLVA"
270,274,264,268,362200,"2020-01-21","GLVA"
268,268,260,262,655000,"2020-01-22","GLVA"
258,264,250,258,605600,"2020-01-23","GLVA"
252,262,248,262,315600,"2020-01-24","GLVA"
260,270,250,262,1064600,"2020-01-27","GLVA"
252,258,248,250,447900,"2020-01-28","GLVA"
250,260,250,256,152700,"2020-01-29","GLVA"
250,264,248,264,640500,"2020-01-30","GLVA"
264,268,252,252,210200,"2020-01-31","GLVA"
250,264,242,246,403400,"2020-02-03","GLVA"
242,274,240,274,493500,"2020-02-04","GLVA"
274,274,250,250,150000,"2020-02-05","GLVA"
252,260,246,248,123900,"2020-02-06","GLVA"
248,270,246,252,240400,"2020-02-07","GLVA"
250,266,246,266,332800,"2020-02-10","GLVA"
264,264,248,256,169900,"2020-02-11","GLVA"
258,258,248,254,94600,"2020-02-12","GLVA"
244,254,242,248,254100,"2020-02-13","GLVA"
248,258,242,258,140500,"2020-02-14","GLVA"
240,254,240,240,195600,"2020-02-17","GLVA"
246,248,240,240,43100,"2020-02-18","GLVA"
240,270,238,268,602100,"2020-02-19","GLVA"
270,280,246,260,1094400,"2020-02-20","GLVA"
266,280,254,280,192800,"2020-02-21","GLVA"
278,278,254,254,332600,"2020-02-24","GLVA"
260,260,250,250,68000,"2020-02-25","GLVA"
246,260,244,244,16100,"2020-02-26","GLVA"
244,260,238,260,516000,"2020-02-27","GLVA"
240,260,238,260,613900,"2020-02-28","GLVA"
242,258,242,258,129000,"2020-03-02","GLVA"
256,260,250,256,190000,"2020-03-03","GLVA"
246,270,244,270,640700,"2020-03-04","GLVA"
258,262,250,260,51500,"2020-03-05","GLVA"
260,278,244,278,445000,"2020-03-06","GLVA"
260,278,260,270,209800,"2020-03-09","GLVA"
270,270,258,260,77500,"2020-03-10","GLVA"
260,260,248,248,73200,"2020-03-11","GLVA"
260,260,246,258,29200,"2020-03-12","GLVA"
240,260,240,240,359500,"2020-03-13","GLVA"
240,240,240,240,0,"2020-03-16","GLVA"
224,224,214,214,308100,"2020-03-17","GLVA"
214,214,200,200,56300,"2020-03-18","GLVA"
188,204,188,200,224100,"2020-03-19","GLVA"
202,202,186,188,46300,"2020-03-20","GLVA"
188,188,175,176,79400,"2020-03-23","GLVA"
174,174,170,170,19800,"2020-03-24","GLVA"
170,172,170,172,18000,"2020-03-26","GLVA"
172,183,172,182,5300,"2020-03-27","GLVA"
190,210,181,190,19600,"2020-03-30","GLVA"
190,210,181,206,42600,"2020-03-31","GLVA"
220,220,193,193,29400,"2020-04-01","GLVA"
204,220,181,200,7000,"2020-04-02","GLVA"
228,228,210,218,5600,"2020-04-03","GLVA"
230,230,204,204,122800,"2020-04-06","GLVA"
204,230,204,226,90900,"2020-04-07","GLVA"
226,226,212,216,34400,"2020-04-08","GLVA"
220,226,202,216,87600,"2020-04-09","GLVA"
224,240,202,204,24200,"2020-04-13","GLVA"
206,230,206,224,2300,"2020-04-14","GLVA"
236,240,210,224,35000,"2020-04-15","GLVA"
228,234,210,220,95900,"2020-04-16","GLVA"
226,228,220,220,2200,"2020-04-17","GLVA"
228,234,224,226,11600,"2020-04-20","GLVA"
236,236,230,230,2200,"2020-04-21","GLVA"
230,230,214,220,3900,"2020-04-22","GLVA"
226,226,210,214,34100,"2020-04-23","GLVA"
220,224,200,212,37100,"2020-04-24","GLVA"
218,230,198,206,28900,"2020-04-27","GLVA"
212,218,192,192,108900,"2020-04-28","GLVA"
196,214,194,202,123700,"2020-04-29","GLVA"
208,214,188,200,119800,"2020-04-30","GLVA"
206,224,186,199,429700,"2020-05-04","GLVA"
204,212,186,200,392200,"2020-05-05","GLVA"
218,218,190,208,268100,"2020-05-06","GLVA"
216,220,194,194,347000,"2020-05-08","GLVA"
200,210,182,196,173300,"2020-05-11","GLVA"
202,230,183,230,896600,"2020-05-12","GLVA"
228,270,214,250,975300,"2020-05-13","GLVA"
248,250,234,250,426300,"2020-05-14","GLVA"
248,258,240,258,281900,"2020-05-15","GLVA"
242,258,240,258,236900,"2020-05-18","GLVA"
252,258,242,258,158900,"2020-05-19","GLVA"
242,256,242,250,251700,"2020-05-20","GLVA"
248,260,234,260,332700,"2020-05-26","GLVA"
260,260,242,258,12100,"2020-05-27","GLVA"
258,258,240,240,46700,"2020-05-28","GLVA"
226,260,226,226,115500,"2020-05-29","GLVA"
228,228,220,228,77100,"2020-06-02","GLVA"
220,254,218,254,44000,"2020-06-03","GLVA"
254,260,238,238,119400,"2020-06-04","GLVA"
238,260,238,260,351400,"2020-06-05","GLVA"
260,264,250,250,248600,"2020-06-08","GLVA"
250,252,250,250,75000,"2020-06-09","GLVA"
250,290,246,290,327600,"2020-06-10","GLVA"
290,294,270,294,162600,"2020-06-11","GLVA"
294,340,274,326,169000,"2020-06-12","GLVA"
318,330,304,330,309300,"2020-06-15","GLVA"
330,332,308,328,335100,"2020-06-16","GLVA"
308,330,308,330,50512700,"2020-06-17","GLVA"
330,330,312,320,303000,"2020-06-18","GLVA"
320,320,308,320,220100,"2020-06-19","GLVA"
320,320,318,320,22800,"2020-06-22","GLVA"
318,330,308,330,155100,"2020-06-23","GLVA"
328,328,328,328,32200,"2020-06-24","GLVA"
308,326,308,326,81600,"2020-06-25","GLVA"
324,326,324,324,6900,"2020-06-26","GLVA"
322,324,310,324,38000,"2020-06-29","GLVA"
324,330,312,330,85400,"2020-06-30","GLVA"
320,328,320,328,1100,"2020-07-01","GLVA"
328,328,328,328,0,"2020-07-02","GLVA"
312,328,312,328,20200,"2020-07-03","GLVA"
320,328,306,326,151000,"2020-07-06","GLVA"
328,328,310,326,229400,"2020-07-07","GLVA"
312,326,312,326,64200,"2020-07-08","GLVA"
326,328,312,328,40100,"2020-07-09","GLVA"
314,326,314,326,146100,"2020-07-10","GLVA"
320,328,320,326,111100,"2020-07-13","GLVA"
324,326,324,326,14400,"2020-07-14","GLVA"
314,316,312,312,46500,"2020-07-15","GLVA"
304,320,300,320,123500,"2020-07-16","GLVA"
320,328,320,326,129700,"2020-07-17","GLVA"
324,324,324,324,100,"2020-07-20","GLVA"
304,324,304,324,95500,"2020-07-21","GLVA"
322,324,316,324,3031400,"2020-07-22","GLVA"
312,324,306,322,2036000,"2020-07-23","GLVA"
310,322,310,322,535300,"2020-07-24","GLVA"
322,322,312,316,1011700,"2020-07-27","GLVA"
316,320,316,320,4010000,"2020-07-28","GLVA"
320,320,316,320,3040900,"2020-07-29","GLVA"
316,326,306,306,3109800,"2020-07-30","GLVA"
292,316,292,312,7005900,"2020-08-03","GLVA"
310,310,298,298,2800,"2020-08-04","GLVA"
284,328,284,326,20400,"2020-08-05","GLVA"
326,326,314,326,17300,"2020-08-06","GLVA"
308,322,308,322,1500,"2020-08-07","GLVA"
306,312,300,300,60600,"2020-08-10","GLVA"
300,314,288,314,40300,"2020-08-11","GLVA"
296,320,296,320,85600,"2020-08-12","GLVA"
320,320,320,320,0,"2020-08-13","GLVA"
320,320,304,320,716300,"2020-08-14","GLVA"
300,320,300,320,128100,"2020-08-18","GLVA"
320,320,300,320,1356300,"2020-08-19","GLVA"
326,332,324,324,71100,"2020-08-24","GLVA"
320,322,320,322,515700,"2020-08-25","GLVA"
306,322,306,322,16800,"2020-08-26","GLVA"
306,322,306,318,11800,"2020-08-27","GLVA"
318,318,318,318,100,"2020-08-28","GLVA"
306,318,306,318,70700,"2020-08-31","GLVA"
300,322,296,322,118600,"2020-09-01","GLVA"
322,322,302,322,50400,"2020-09-02","GLVA"
302,322,302,320,58900,"2020-09-03","GLVA"
320,322,304,322,7045100,"2020-09-04","GLVA"
320,322,320,322,10011300,"2020-09-07","GLVA"
322,322,320,320,3760600,"2020-09-08","GLVA"
306,306,304,306,23900,"2020-09-09","GLVA"
306,324,290,324,10178700,"2020-09-10","GLVA"
324,328,308,324,10310200,"2020-09-11","GLVA"
324,332,310,314,5090100,"2020-09-14","GLVA"
312,324,304,312,110900,"2020-09-15","GLVA"
306,306,304,304,30200,"2020-09-16","GLVA"
304,312,304,304,3800,"2020-09-17","GLVA"
308,308,300,302,6700,"2020-09-18","GLVA"
302,302,296,296,16700,"2020-09-21","GLVA"
282,320,278,318,108000,"2020-09-22","GLVA"
314,318,302,318,14000,"2020-09-23","GLVA"
302,312,302,312,3500,"2020-09-24","GLVA"
302,312,302,312,4200,"2020-09-25","GLVA"
304,314,304,314,5500,"2020-09-28","GLVA"
304,316,304,316,11000,"2020-09-29","GLVA"
316,316,316,316,56100,"2020-09-30","GLVA"
316,316,316,316,0,"2020-10-01","GLVA"
316,316,316,316,2000,"2020-10-02","GLVA"
310,314,310,314,5400,"2020-10-05","GLVA"
306,314,306,314,10700,"2020-10-06","GLVA"
312,314,304,314,10700,"2020-10-07","GLVA"
310,316,304,316,8650200,"2020-10-08","GLVA"
316,316,308,316,5021500,"2020-10-09","GLVA"
314,316,304,316,18600,"2020-10-12","GLVA"
316,318,300,318,7321100,"2020-10-13","GLVA"
306,320,306,320,7127300,"2020-10-14","GLVA"
312,330,312,330,84200,"2020-10-15","GLVA"
312,324,312,318,16300,"2020-10-16","GLVA"
312,330,312,330,80200,"2020-10-19","GLVA"
314,314,314,314,200,"2020-10-20","GLVA"
314,320,308,320,17500,"2020-10-21","GLVA"
306,326,302,326,26600,"2020-10-22","GLVA"
310,330,310,330,19100,"2020-10-23","GLVA"
314,330,314,330,5100,"2020-10-26","GLVA"
314,314,314,314,100,"2020-10-27","GLVA"
302,320,302,320,106300,"2020-11-02","GLVA"
308,326,308,326,118100,"2020-11-03","GLVA"
310,326,310,326,5200,"2020-11-04","GLVA"
312,312,312,312,2100,"2020-11-05","GLVA"
314,326,314,326,16900,"2020-11-06","GLVA"
322,322,322,322,100,"2020-11-09","GLVA"
320,334,320,332,13000,"2020-11-10","GLVA"
312,398,312,398,185100,"2020-11-11","GLVA"
398,398,372,372,17200,"2020-11-12","GLVA"
372,372,346,346,13500,"2020-11-13","GLVA"
346,346,322,346,174900,"2020-11-16","GLVA"
330,338,322,322,110400,"2020-11-17","GLVA"
320,382,320,382,77600,"2020-11-18","GLVA"
362,362,356,356,5100,"2020-11-19","GLVA"
356,394,332,394,480000,"2020-11-20","GLVA"
388,388,368,368,18700,"2020-11-23","GLVA"
364,364,344,344,48100,"2020-11-24","GLVA"
340,348,322,348,230600,"2020-11-25","GLVA"
326,390,324,388,196000,"2020-11-26","GLVA"
386,388,362,388,86500,"2020-11-27","GLVA"
388,394,372,388,289400,"2020-11-30","GLVA"
370,388,362,388,117700,"2020-12-01","GLVA"
372,372,362,370,47200,"2020-12-02","GLVA"
362,362,346,346,102700,"2020-12-03","GLVA"
346,354,324,344,48500,"2020-12-04","GLVA"
344,360,340,356,26500,"2020-12-07","GLVA"
356,356,340,356,15041200,"2020-12-08","GLVA"
340,344,332,338,6736700,"2020-12-10","GLVA"
338,350,322,344,70900,"2020-12-11","GLVA"
344,344,330,344,49600,"2020-12-14","GLVA"
330,344,330,344,17900,"2020-12-15","GLVA"
332,344,332,344,28500,"2020-12-16","GLVA"
340,340,330,338,1001100,"2020-12-17","GLVA"
330,350,330,350,132100,"2020-12-18","GLVA"
350,350,338,350,26000,"2020-12-21","GLVA"
346,346,346,346,100,"2020-12-22","GLVA"
344,356,336,356,32600,"2020-12-23","GLVA"
358,358,338,356,10400,"2020-12-28","GLVA"
356,378,334,378,95600,"2020-12-29","GLVA"
378,378,352,370,47700,"2020-12-30","GLVA"
348,378,348,378,60500,"2021-01-04","GLVA"
360,372,352,370,30300,"2021-01-05","GLVA"
370,370,346,346,26100,"2021-01-06","GLVA"
346,370,328,370,32800,"2021-01-07","GLVA"
348,370,348,370,25400,"2021-01-08","GLVA"
350,370,348,370,43800,"2021-01-11","GLVA"
370,370,348,348,21600,"2021-01-12","GLVA"
348,370,348,370,37700,"2021-01-13","GLVA"
350,370,350,370,56900,"2021-01-14","GLVA"
350,352,350,350,50500,"2021-01-15","GLVA"
350,360,350,360,262000,"2021-01-18","GLVA"
340,354,340,354,253800,"2021-01-19","GLVA"
334,354,334,352,8000,"2021-01-20","GLVA"
352,370,340,370,292900,"2021-01-21","GLVA"
370,376,370,376,41300,"2021-01-22","GLVA"
376,376,370,370,47100,"2021-01-25","GLVA"
350,380,350,380,11000,"2021-01-26","GLVA"
380,380,360,378,14300,"2021-01-27","GLVA"
378,378,360,378,9700,"2021-01-28","GLVA"
358,378,352,378,46600,"2021-01-29","GLVA"
376,376,376,376,100,"2021-02-01","GLVA"
356,376,356,360,11000,"2021-02-02","GLVA"
360,374,354,374,58100,"2021-02-03","GLVA"
354,372,348,372,60300,"2021-02-04","GLVA"
352,370,346,346,93700,"2021-02-05","GLVA"
346,370,346,350,439100,"2021-02-08","GLVA"
330,358,326,344,242700,"2021-02-09","GLVA"
324,350,324,350,5900,"2021-02-10","GLVA"
350,350,330,350,41400,"2021-02-11","GLVA"
350,350,332,350,23900,"2021-02-15","GLVA"
332,350,332,350,13100,"2021-02-16","GLVA"
336,350,334,350,20500,"2021-02-17","GLVA"
334,350,334,350,17600,"2021-02-18","GLVA"
334,334,334,334,100,"2021-02-19","GLVA"
334,348,334,348,251700,"2021-02-22","GLVA"
336,348,336,340,700,"2021-02-23","GLVA"
348,350,332,348,23400,"2021-02-24","GLVA"
348,348,348,348,10000,"2021-02-25","GLVA"
348,348,338,348,12100,"2021-02-26","GLVA"
348,348,338,346,98200,"2021-03-01","GLVA"
346,346,336,340,5300,"2021-03-02","GLVA"
336,346,336,346,209800,"2021-03-03","GLVA"
346,346,346,346,5200,"2021-03-04","GLVA"
344,348,336,344,211100,"2021-03-05","GLVA"
336,346,336,344,400,"2021-03-08","GLVA"
344,344,344,344,203100,"2021-03-09","GLVA"
338,338,338,338,6500,"2021-03-10","GLVA"
338,338,336,336,15100,"2021-03-12","GLVA"
344,344,334,334,1500,"2021-03-15","GLVA"
334,344,334,336,33400,"2021-03-16","GLVA"
336,344,336,344,13500,"2021-03-17","GLVA"
344,348,344,348,13100,"2021-03-18","GLVA"
336,348,336,348,3000,"2021-03-19","GLVA"
346,348,346,348,200,"2021-03-22","GLVA"
336,348,336,348,12200,"2021-03-23","GLVA"
348,348,348,348,0,"2021-03-24","GLVA"
348,350,334,350,10200,"2021-03-25","GLVA"
338,350,338,350,14000,"2021-03-26","GLVA"
348,348,338,338,400,"2021-03-29","GLVA"
338,346,338,346,300,"2021-03-30","GLVA"
338,344,338,344,2104500,"2021-03-31","GLVA"
344,344,344,344,3100,"2021-04-01","GLVA"
340,340,338,340,8300,"2021-04-05","GLVA"
338,358,336,356,208600,"2021-04-06","GLVA"
348,350,348,350,4100,"2021-04-07","GLVA"
350,350,350,350,3400,"2021-04-08","GLVA"
350,350,350,350,2000,"2021-04-09","GLVA"
350,350,336,336,27300,"2021-04-12","GLVA"
336,336,336,336,100,"2021-04-13","GLVA"
344,348,330,330,205800,"2021-04-14","GLVA"
340,340,326,326,72500,"2021-04-15","GLVA"
322,338,322,338,1600,"2021-04-16","GLVA"
330,332,326,326,9400,"2021-04-19","GLVA"
326,326,326,326,0,"2021-04-20","GLVA"
336,336,316,334,61400,"2021-04-21","GLVA"
338,340,338,340,18000,"2021-04-22","GLVA"
340,340,340,340,3100,"2021-04-23","GLVA"
340,340,340,340,7900,"2021-04-26","GLVA"
338,338,338,338,1500,"2021-04-27","GLVA"
340,340,340,340,1000,"2021-04-28","GLVA"
332,332,320,320,36000,"2021-04-29","GLVA"
320,320,304,304,513400,"2021-04-30","GLVA"
302,310,286,288,32500,"2021-05-03","GLVA"
288,310,288,308,21700,"2021-05-04","GLVA"
306,308,296,308,22000,"2021-05-05","GLVA"
308,312,308,312,7300,"2021-05-06","GLVA"
304,314,304,314,31700,"2021-05-07","GLVA"
320,330,308,318,24700,"2021-05-10","GLVA"
318,318,310,318,2600,"2021-05-11","GLVA"
310,330,306,324,9300,"2021-05-17","GLVA"
342,342,334,336,11500,"2021-05-18","GLVA"
336,336,324,336,13400,"2021-05-19","GLVA"
336,340,336,338,31500,"2021-05-20","GLVA"
340,346,338,340,45900,"2021-05-21","GLVA"
340,340,334,340,5900,"2021-05-24","GLVA"
340,340,340,340,2100,"2021-05-25","GLVA"
338,338,318,332,23000,"2021-05-27","GLVA"
320,322,318,322,5100,"2021-05-28","GLVA"
320,330,308,328,3700,"2021-05-31","GLVA"
326,360,316,336,637400,"2021-06-02","GLVA"
336,344,316,334,100400,"2021-06-03","GLVA"
322,326,312,312,184100,"2021-06-04","GLVA"
312,312,296,296,107600,"2021-06-07","GLVA"
294,306,294,294,54400,"2021-06-08","GLVA"
294,314,294,304,44700,"2021-06-09","GLVA"
304,320,290,306,150600,"2021-06-10","GLVA"
306,326,300,326,16000,"2021-06-11","GLVA"
326,326,306,326,45200,"2021-06-14","GLVA"
326,326,306,316,72900,"2021-06-15","GLVA"
308,394,304,374,1679400,"2021-06-16","GLVA"
372,462,372,376,15236300,"2021-06-17","GLVA"
388,404,354,372,3459200,"2021-06-18","GLVA"
372,394,346,368,2208800,"2021-06-21","GLVA"
368,372,344,346,951800,"2021-06-22","GLVA"
344,374,340,344,1449000,"2021-06-23","GLVA"
360,360,320,324,1322000,"2021-06-24","GLVA"
324,336,302,302,1720900,"2021-06-25","GLVA"
306,372,306,340,7071400,"2021-06-28","GLVA"
344,370,320,324,3074800,"2021-06-29","GLVA"
324,346,312,320,1074800,"2021-06-30","GLVA"
324,362,318,324,1355000,"2021-07-01","GLVA"
328,338,320,330,443800,"2021-07-02","GLVA"
330,344,328,338,269800,"2021-07-05","GLVA"
338,338,320,320,544900,"2021-07-06","GLVA"
326,350,320,320,1427900,"2021-07-07","GLVA"
320,320,308,312,857300,"2021-07-08","GLVA"
312,318,308,308,315100,"2021-07-09","GLVA"
310,318,306,308,180000,"2021-07-12","GLVA"
310,312,306,308,176400,"2021-07-13","GLVA"
308,308,300,306,180800,"2021-07-14","GLVA"
310,310,300,302,196000,"2021-07-15","GLVA"
304,308,298,298,309200,"2021-07-16","GLVA"
304,310,296,298,592300,"2021-07-19","GLVA"
298,302,294,294,298900,"2021-07-21","GLVA"
296,302,294,302,293300,"2021-07-22","GLVA"
302,350,302,346,3711500,"2021-07-23","GLVA"
346,358,322,322,2015900,"2021-07-26","GLVA"
324,324,300,304,1318200,"2021-07-27","GLVA"
306,322,302,306,827400,"2021-07-28","GLVA"
306,312,300,308,286600,"2021-07-29","GLVA"
308,324,304,320,602000,"2021-07-30","GLVA"
320,326,308,310,301600,"2021-08-02","GLVA"
310,320,308,308,161700,"2021-08-03","GLVA"
308,316,308,308,119500,"2021-08-04","GLVA"
316,316,302,304,314900,"2021-08-05","GLVA"
306,312,300,300,471600,"2021-08-06","GLVA"
300,318,300,300,1093200,"2021-08-09","GLVA"
304,306,288,288,1031000,"2021-08-10","GLVA"
290,300,288,296,1068300,"2021-08-12","GLVA"
300,304,292,298,300700,"2021-08-13","GLVA"
298,298,286,286,328300,"2021-08-16","GLVA"
286,294,284,288,240500,"2021-08-18","GLVA"
288,298,284,288,305900,"2021-08-19","GLVA"
298,298,284,292,158700,"2021-08-20","GLVA"
294,294,288,292,264400,"2021-08-23","GLVA"
298,298,288,288,315700,"2021-08-24","GLVA"
290,292,286,286,141100,"2021-08-25","GLVA"
286,290,284,286,140900,"2021-08-26","GLVA"
288,292,282,288,190000,"2021-08-27","GLVA"
288,290,284,288,181700,"2021-08-30","GLVA"
288,296,286,296,196000,"2021-08-31","GLVA"
296,296,286,286,76500,"2021-09-01","GLVA"
274,290,270,284,412300,"2021-09-02","GLVA"
286,288,282,286,86000,"2021-09-03","GLVA"
286,286,272,272,264300,"2021-09-06","GLVA"
280,282,268,280,201200,"2021-09-07","GLVA"
280,286,276,278,98000,"2021-09-08","GLVA"
278,284,276,280,51000,"2021-09-09","GLVA"
280,282,280,280,45000,"2021-09-10","GLVA"
282,282,276,278,39300,"2021-09-13","GLVA"
282,284,278,282,80400,"2021-09-14","GLVA"
282,284,282,284,52600,"2021-09-15","GLVA"
284,292,284,290,264800,"2021-09-16","GLVA"
290,294,282,286,139500,"2021-09-17","GLVA"
282,282,278,280,115900,"2021-09-20","GLVA"
280,280,274,278,75500,"2021-09-21","GLVA"
282,282,276,276,19200,"2021-09-22","GLVA"
278,284,274,282,64400,"2021-09-23","GLVA"
274,280,274,276,85900,"2021-09-24","GLVA"
276,276,274,274,36600,"2021-09-27","GLVA"
274,278,262,272,502300,"2021-09-28","GLVA"
272,272,264,268,44400,"2021-09-29","GLVA"
272,274,268,268,51300,"2021-09-30","GLVA"
268,274,266,268,205000,"2021-10-01","GLVA"
266,268,264,268,53200,"2021-10-04","GLVA"
270,270,250,266,198600,"2021-10-05","GLVA"
266,286,264,270,341300,"2021-10-06","GLVA"
270,270,268,268,67600,"2021-10-07","GLVA"
270,274,270,270,158600,"2021-10-08","GLVA"
270,274,270,270,44200,"2021-10-11","GLVA"
268,276,268,272,43000,"2021-10-12","GLVA"
272,272,264,264,168700,"2021-10-13","GLVA"
264,268,262,268,46600,"2021-10-14","GLVA"
268,272,268,270,48300,"2021-10-15","GLVA"
274,284,266,270,168200,"2021-10-18","GLVA"
274,274,272,272,27000,"2021-10-19","GLVA"
272,274,264,268,62200,"2021-10-21","GLVA"
268,288,268,288,396600,"2021-10-22","GLVA"
294,300,272,280,621500,"2021-10-25","GLVA"
280,280,274,276,40700,"2021-10-26","GLVA"
276,280,276,280,111800,"2021-10-27","GLVA"
280,284,270,282,103600,"2021-10-28","GLVA"
282,282,274,278,52600,"2021-10-29","GLVA"
278,278,270,274,219300,"2021-11-01","GLVA"
274,276,256,258,402300,"2021-11-02","GLVA"
258,260,240,248,1226700,"2021-11-03","GLVA"
250,254,246,250,469900,"2021-11-04","GLVA"
252,272,250,260,425900,"2021-11-05","GLVA"
270,270,250,254,168900,"2021-11-08","GLVA"
256,260,254,254,124400,"2021-11-09","GLVA"
254,254,248,252,200700,"2021-11-10","GLVA"
252,252,248,252,260900,"2021-11-11","GLVA"
252,258,248,258,81600,"2021-11-12","GLVA"
258,260,248,260,250600,"2021-11-15","GLVA"
260,268,250,268,375700,"2021-11-16","GLVA"
262,278,252,276,812300,"2021-11-17","GLVA"
276,282,266,280,316100,"2021-11-18","GLVA"
280,280,270,270,214200,"2021-11-19","GLVA"
270,278,268,278,271100,"2021-11-22","GLVA"
278,278,266,278,283000,"2021-11-23","GLVA"
278,278,272,276,116400,"2021-11-24","GLVA"
276,276,264,266,446600,"2021-11-25","GLVA"
268,272,264,272,196500,"2021-11-26","GLVA"
272,280,260,280,230900,"2021-11-29","GLVA"
280,280,272,278,246000,"2021-11-30","GLVA"
274,274,268,274,245600,"2021-12-01","GLVA"
278,278,268,274,106100,"2021-12-02","GLVA"
264,276,256,276,114600,"2021-12-03","GLVA"
276,278,272,278,125300,"2021-12-06","GLVA"
276,278,268,274,113700,"2021-12-07","GLVA"
274,280,272,280,172900,"2021-12-08","GLVA"
280,280,272,280,172400,"2021-12-09","GLVA"
278,290,278,282,133900,"2021-12-10","GLVA"
282,298,270,280,542700,"2021-12-13","GLVA"
280,286,272,274,895500,"2021-12-14","GLVA"
274,274,256,272,927500,"2021-12-15","GLVA"
272,290,266,286,299100,"2021-12-16","GLVA"
284,288,274,284,251100,"2021-12-17","GLVA"
286,286,268,282,354200,"2021-12-20","GLVA"
278,280,274,280,206500,"2021-12-21","GLVA"
280,284,276,284,162800,"2021-12-22","GLVA"
284,288,278,284,296800,"2021-12-23","GLVA"
286,286,280,284,82500,"2021-12-24","GLVA"
286,286,278,286,172200,"2021-12-27","GLVA"
286,290,280,290,174800,"2021-12-28","GLVA"
290,292,280,286,399700,"2021-12-29","GLVA"
286,290,280,290,167800,"2021-12-30","GLVA"
290,292,282,282,139800,"2022-01-03","GLVA"
284,288,280,288,237500,"2022-01-04","GLVA"
288,288,274,274,169200,"2022-01-05","GLVA"
274,278,274,278,266200,"2022-01-06","GLVA"
278,278,274,276,163200,"2022-01-07","GLVA"
276,278,270,278,79000,"2022-01-10","GLVA"
274,274,270,270,127800,"2022-01-11","GLVA"
270,276,270,272,13300,"2022-01-12","GLVA"
272,272,268,268,99400,"2022-01-13","GLVA"
268,276,268,268,24900,"2022-01-14","GLVA"
274,274,260,262,128600,"2022-01-17","GLVA"
262,268,262,268,13600,"2022-01-18","GLVA"
262,270,262,270,100900,"2022-01-19","GLVA"
270,270,262,270,84800,"2022-01-20","GLVA"
270,270,262,270,89600,"2022-01-21","GLVA"
270,270,266,270,15300,"2022-01-24","GLVA"
264,270,260,270,224600,"2022-01-25","GLVA"
270,270,266,270,72700,"2022-01-26","GLVA"
270,270,268,268,22000,"2022-01-27","GLVA"
270,270,266,270,72000,"2022-01-28","GLVA"
264,264,262,264,148100,"2022-01-31","GLVA"
262,264,258,262,132900,"2022-02-02","GLVA"
264,274,262,268,72600,"2022-02-03","GLVA"
268,270,262,264,107600,"2022-02-04","GLVA"
262,264,262,264,53100,"2022-02-07","GLVA"
264,268,264,268,53100,"2022-02-08","GLVA"
270,272,258,264,378300,"2022-02-09","GLVA"
266,266,266,266,29500,"2022-02-10","GLVA"
266,266,262,266,25200,"2022-02-11","GLVA"
266,268,258,266,47500,"2022-02-14","GLVA"
262,268,262,264,29700,"2022-02-15","GLVA"
260,268,260,264,13100,"2022-02-16","GLVA"
264,264,246,246,279900,"2022-02-17","GLVA"
248,268,248,266,391800,"2022-02-18","GLVA"
266,270,260,268,99400,"2022-02-21","GLVA"
268,268,260,264,31100,"2022-02-22","GLVA"
260,260,258,260,74900,"2022-02-23","GLVA"
256,260,254,260,64300,"2022-02-24","GLVA"
252,262,252,262,34900,"2022-02-25","GLVA"
262,266,256,260,56300,"2022-03-01","GLVA"
260,270,256,262,165900,"2022-03-02","GLVA"
260,260,258,260,5000,"2022-03-04","GLVA"
258,266,256,266,34200,"2022-03-07","GLVA"
264,264,256,256,111900,"2022-03-08","GLVA"
256,262,256,262,4300,"2022-03-09","GLVA"
266,266,256,262,27200,"2022-03-10","GLVA"
262,262,258,260,17400,"2022-03-11","GLVA"
260,266,256,258,56800,"2022-03-14","GLVA"
258,260,256,258,75600,"2022-03-15","GLVA"
258,262,256,260,50700,"2022-03-16","GLVA"
260,262,242,256,253400,"2022-03-17","GLVA"
256,260,256,260,3400,"2022-03-18","GLVA"
256,260,256,260,4600,"2022-03-21","GLVA"
260,260,242,254,134300,"2022-03-22","GLVA"
254,256,252,256,6500,"2022-03-23","GLVA"
254,260,250,256,30400,"2022-03-24","GLVA"
256,256,254,254,5300,"2022-03-25","GLVA"
256,258,256,256,21900,"2022-03-28","GLVA"
254,270,240,270,203700,"2022-03-29","GLVA"
270,270,252,270,185400,"2022-03-30","GLVA"
256,268,256,268,103900,"2022-03-31","GLVA"
264,264,262,264,22900,"2022-04-01","GLVA"
264,268,256,264,98200,"2022-04-04","GLVA"
260,264,252,264,10700,"2022-04-05","GLVA"
258,266,252,266,26600,"2022-04-06","GLVA"
264,264,256,258,55400,"2022-04-07","GLVA"
258,260,258,260,10700,"2022-04-08","GLVA"
260,262,250,260,25300,"2022-04-11","GLVA"
254,258,254,258,3100,"2022-04-12","GLVA"
252,266,252,260,11400,"2022-04-13","GLVA"
248,258,244,250,22700,"2022-04-14","GLVA"
250,256,236,250,35300,"2022-04-18","GLVA"
250,260,250,258,13200,"2022-04-19","GLVA"
258,268,248,256,324800,"2022-04-20","GLVA"
256,256,248,250,12600,"2022-04-21","GLVA"
250,268,250,256,12100,"2022-04-22","GLVA"
256,258,256,258,13800,"2022-04-25","GLVA"
250,260,250,254,14100,"2022-04-26","GLVA"
254,272,244,272,78200,"2022-04-27","GLVA"
262,272,262,272,116200,"2022-04-28","GLVA"
272,272,254,262,74700,"2022-05-09","GLVA"
260,262,254,262,129500,"2022-05-10","GLVA"
260,270,260,262,320600,"2022-05-11","GLVA"
262,264,260,260,48800,"2022-05-12","GLVA"
260,266,260,264,98300,"2022-05-13","GLVA"
264,264,260,260,24600,"2022-05-17","GLVA"
258,264,258,264,25600,"2022-05-18","GLVA"
260,266,260,264,76300,"2022-05-19","GLVA"
264,264,264,264,41900,"2022-05-20","GLVA"
262,264,258,262,74900,"2022-05-23","GLVA"
262,264,258,262,59900,"2022-05-24","GLVA"
258,262,256,256,80000,"2022-05-25","GLVA"
262,264,260,260,75900,"2022-05-27","GLVA"
262,264,250,250,444800,"2022-05-30","GLVA"
250,268,250,268,162100,"2022-05-31","GLVA"
268,270,256,262,81600,"2022-06-02","GLVA"
262,262,254,254,118900,"2022-06-03","GLVA"
256,264,256,256,125000,"2022-06-06","GLVA"
256,260,248,252,113600,"2022-06-07","GLVA"
254,260,254,256,89100,"2022-06-08","GLVA"
260,260,254,254,66800,"2022-06-09","GLVA"
256,260,252,258,41700,"2022-06-10","GLVA"
260,260,248,248,173200,"2022-06-13","GLVA"
248,254,248,248,106000,"2022-06-14","GLVA"
248,248,244,246,106100,"2022-06-15","GLVA"
250,260,246,260,178700,"2022-06-16","GLVA"
246,260,244,258,114500,"2022-06-17","GLVA"
258,272,254,272,670200,"2022-06-20","GLVA"
278,278,258,272,293100,"2022-06-21","GLVA"
264,272,262,272,153900,"2022-06-22","GLVA"
274,274,266,272,67700,"2022-06-23","GLVA"
272,274,268,272,127200,"2022-06-24","GLVA"
272,274,258,274,166900,"2022-06-27","GLVA"
274,294,270,272,516000,"2022-06-28","GLVA"
274,280,272,274,67000,"2022-06-29","GLVA"
278,278,272,278,36400,"2022-06-30","GLVA"
278,278,270,278,23600,"2022-07-01","GLVA"
276,280,262,280,49000,"2022-07-04","GLVA"
280,280,276,276,11300,"2022-07-05","GLVA"
278,280,270,280,31800,"2022-07-06","GLVA"
280,280,270,280,31700,"2022-07-07","GLVA"
278,280,278,280,34300,"2022-07-08","GLVA"
278,278,278,278,100,"2022-07-11","GLVA"
278,282,272,282,16500,"2022-07-12","GLVA"
282,282,272,272,69400,"2022-07-13","GLVA"
272,272,270,270,24500,"2022-07-14","GLVA"
270,270,268,270,3000,"2022-07-15","GLVA"
270,276,266,276,44300,"2022-07-18","GLVA"
276,276,268,270,106900,"2022-07-19","GLVA"
268,268,266,266,38100,"2022-07-20","GLVA"
266,266,266,266,15000,"2022-07-21","GLVA"
264,270,264,270,86100,"2022-07-22","GLVA"
270,272,266,270,20700,"2022-07-25","GLVA"
270,270,268,270,20800,"2022-07-26","GLVA"
270,280,268,276,22600,"2022-07-27","GLVA"
276,288,268,280,126800,"2022-07-28","GLVA"
272,280,268,280,79900,"2022-07-29","GLVA"
270,272,268,268,48600,"2022-08-01","GLVA"
270,272,268,270,51800,"2022-08-02","GLVA"
272,300,270,280,244300,"2022-08-03","GLVA"
288,330,280,296,402800,"2022-08-04","GLVA"
296,302,286,288,67400,"2022-08-05","GLVA"
286,290,280,290,108600,"2022-08-08","GLVA"
288,288,276,288,161500,"2022-08-09","GLVA"
292,308,282,306,44600,"2022-08-10","GLVA"
306,310,292,310,66400,"2022-08-11","GLVA"
310,310,302,308,39300,"2022-08-12","GLVA"
308,312,298,306,39500,"2022-08-15","GLVA"
300,300,288,290,40900,"2022-08-16","GLVA"
290,296,286,294,32500,"2022-08-18","GLVA"
298,298,294,296,14000,"2022-08-19","GLVA"
304,304,296,296,14800,"2022-08-22","GLVA"
296,318,296,306,72700,"2022-08-23","GLVA"
300,316,286,316,68800,"2022-08-24","GLVA"
306,308,300,308,107300,"2022-08-25","GLVA"
306,310,296,310,34200,"2022-08-26","GLVA"
310,310,290,290,198300,"2022-08-29","GLVA"
288,296,270,296,119700,"2022-08-30","GLVA"
292,308,280,308,165400,"2022-08-31","GLVA"
308,308,292,302,66100,"2022-09-01","GLVA"
294,302,292,302,66900,"2022-09-02","GLVA"
302,302,288,300,39100,"2022-09-05","GLVA"
294,300,294,300,38800,"2022-09-06","GLVA"
280,300,280,298,126500,"2022-09-07","GLVA"
296,302,296,302,67700,"2022-09-08","GLVA"
298,300,298,300,27700,"2022-09-09","GLVA"
284,304,284,304,169500,"2022-09-12","GLVA"
298,304,298,300,111300,"2022-09-13","GLVA"
296,296,296,296,12400,"2022-09-14","GLVA"
296,300,296,300,39900,"2022-09-15","GLVA"
300,300,300,300,12000,"2022-09-16","GLVA"
292,296,292,296,128000,"2022-09-19","GLVA"
298,298,290,296,40500,"2022-09-20","GLVA"
290,292,290,290,22400,"2022-09-21","GLVA"
288,302,288,302,18800,"2022-09-22","GLVA"
292,298,292,294,18200,"2022-09-23","GLVA"
294,294,290,294,36500,"2022-09-26","GLVA"
292,302,288,302,45500,"2022-09-27","GLVA"
300,302,294,302,190600,"2022-09-28","GLVA"
300,302,294,302,189500,"2022-09-29","GLVA"
302,302,282,302,181500,"2022-09-30","GLVA"
302,304,294,304,93200,"2022-10-03","GLVA"
304,306,300,306,43600,"2022-10-04","GLVA"
306,308,302,308,21300,"2022-10-05","GLVA"
306,308,298,308,124400,"2022-10-06","GLVA"
308,308,300,304,32400,"2022-10-07","GLVA"
304,304,296,298,43100,"2022-10-10","GLVA"
298,302,296,302,61900,"2022-10-11","GLVA"
298,306,294,306,244100,"2022-10-12","GLVA"
306,308,296,308,71700,"2022-10-13","GLVA"
306,308,302,306,68600,"2022-10-14","GLVA"
298,308,290,308,118300,"2022-10-17","GLVA"
310,316,300,310,26200,"2022-10-18","GLVA"
308,308,304,308,7800,"2022-10-19","GLVA"
302,310,302,308,161300,"2022-10-20","GLVA"
308,312,302,312,163900,"2022-10-21","GLVA"
306,314,292,314,265900,"2022-10-24","GLVA"
314,314,302,312,169900,"2022-10-25","GLVA"
302,310,300,300,104100,"2022-10-26","GLVA"
300,314,300,314,90700,"2022-10-27","GLVA"
314,340,300,338,563500,"2022-10-28","GLVA"
340,348,324,340,223500,"2022-10-31","GLVA"
340,346,318,330,342100,"2022-11-01","GLVA"
336,412,316,324,1848200,"2022-11-02","GLVA"
324,348,312,348,406900,"2022-11-03","GLVA"
346,350,328,350,272000,"2022-11-04","GLVA"
350,350,326,326,518400,"2022-11-07","GLVA"
326,340,318,332,172300,"2022-11-08","GLVA"
332,332,324,324,204600,"2022-11-09","GLVA"
320,324,312,320,289600,"2022-11-10","GLVA"
320,336,304,336,101500,"2022-11-11","GLVA"
334,336,322,332,158200,"2022-11-14","GLVA"
332,336,316,334,323900,"2022-11-15","GLVA"
334,338,318,338,68900,"2022-11-16","GLVA"
336,350,330,350,89700,"2022-11-17","GLVA"
350,358,340,354,270300,"2022-11-18","GLVA"
354,378,352,376,145300,"2022-11-21","GLVA"
376,378,364,376,77200,"2022-11-22","GLVA"
374,380,364,376,64200,"2022-11-23","GLVA"
364,378,362,362,95100,"2022-11-24","GLVA"
360,390,360,390,240200,"2022-11-25","GLVA"
390,390,370,380,121100,"2022-11-28","GLVA"
380,400,366,400,566800,"2022-11-29","GLVA"
400,440,398,440,509000,"2022-11-30","GLVA"
440,450,410,450,285400,"2022-12-01","GLVA"
450,470,440,470,160200,"2022-12-02","GLVA"
470,470,438,470,156900,"2022-12-05","GLVA"
470,490,438,490,122400,"2022-12-06","GLVA"
510,510,470,500,108900,"2022-12-07","GLVA"
500,550,472,545,110400,"2022-12-08","GLVA"
530,560,520,550,114100,"2022-12-09","GLVA"
550,550,515,550,95300,"2022-12-12","GLVA"
550,550,520,530,63800,"2022-12-13","GLVA"
500,530,494,530,637500,"2022-12-14","GLVA"
525,525,494,525,125400,"2022-12-15","GLVA"
500,530,490,530,545000,"2022-12-16","GLVA"
530,530,510,530,58400,"2022-12-19","GLVA"
505,540,500,535,35900,"2022-12-20","GLVA"
535,600,515,600,62100,"2022-12-21","GLVA"
650,650,600,645,169000,"2022-12-22","GLVA"
645,650,615,650,231700,"2022-12-23","GLVA"
650,650,630,650,104000,"2022-12-26","GLVA"
645,645,630,640,29000,"2022-12-27","GLVA"
645,650,605,650,197600,"2022-12-28","GLVA"
650,650,625,650,161500,"2022-12-29","GLVA"
630,645,630,645,37100,"2022-12-30","GLVA"
645,650,630,650,67800,"2023-01-02","GLVA"
630,645,605,640,86100,"2023-01-03","GLVA"
645,800,615,645,147900,"2023-01-04","GLVA"
645,680,605,660,309700,"2023-01-05","GLVA"
630,660,630,660,63900,"2023-01-06","GLVA"
660,750,645,700,154800,"2023-01-09","GLVA"
700,700,660,680,106100,"2023-01-10","GLVA"
680,690,655,690,73100,"2023-01-11","GLVA"
690,855,690,750,99900,"2023-01-12","GLVA"
750,780,720,750,166700,"2023-01-13","GLVA"
750,805,740,790,144800,"2023-01-16","GLVA"
790,825,785,795,132500,"2023-01-17","GLVA"
795,800,780,800,74100,"2023-01-18","GLVA"
800,800,775,790,31800,"2023-01-19","GLVA"
790,800,780,800,57200,"2023-01-20","GLVA"
790,790,750,775,32800,"2023-01-24","GLVA"
775,795,765,780,13800,"2023-01-25","GLVA"
780,790,750,790,38700,"2023-01-26","GLVA"
765,765,735,735,47700,"2023-01-27","GLVA"
735,735,685,685,23100,"2023-01-30","GLVA"
640,640,640,640,15000,"2023-01-31","GLVA"
600,730,600,670,437300,"2023-02-01","GLVA"
635,800,625,730,232800,"2023-02-02","GLVA"
735,745,680,680,167400,"2023-02-03","GLVA"
680,700,640,700,84900,"2023-02-06","GLVA"
700,700,655,700,44300,"2023-02-07","GLVA"
675,705,670,705,35400,"2023-02-08","GLVA"
690,730,690,730,14900,"2023-02-09","GLVA"
730,735,705,735,37600,"2023-02-10","GLVA"
730,745,725,745,19100,"2023-02-13","GLVA"
745,765,735,750,121000,"2023-02-14","GLVA"
750,765,740,760,59300,"2023-02-15","GLVA"
760,765,755,765,43100,"2023-02-16","GLVA"
765,775,745,760,4700,"2023-02-17","GLVA"
760,760,750,760,27100,"2023-02-20","GLVA"
760,770,710,710,24400,"2023-02-21","GLVA"
665,750,665,740,100800,"2023-02-22","GLVA"
740,740,730,730,400,"2023-02-23","GLVA"
730,760,705,760,3700,"2023-02-24","GLVA"
760,760,740,760,3000,"2023-02-27","GLVA"
760,760,740,760,7400,"2023-02-28","GLVA"
720,820,710,760,53200,"2023-03-01","GLVA"
760,800,760,765,20100,"2023-03-02","GLVA"
760,870,760,765,101700,"2023-03-03","GLVA"
765,780,760,760,10200,"2023-03-06","GLVA"
760,800,715,770,23900,"2023-03-07","GLVA"
770,770,725,770,4200,"2023-03-08","GLVA"
770,770,720,720,12500,"2023-03-09","GLVA"
720,720,670,670,7800,"2023-03-10","GLVA"
625,760,625,745,91100,"2023-03-13","GLVA"
740,815,700,780,124700,"2023-03-14","GLVA"
765,975,730,815,648200,"2023-03-15","GLVA"
780,985,780,815,143300,"2023-03-16","GLVA"
800,845,760,770,18200,"2023-03-17","GLVA"
770,900,720,800,25400,"2023-03-20","GLVA"
790,810,760,760,14400,"2023-03-21","GLVA"
760,760,755,755,5700,"2023-03-24","GLVA"
750,800,705,800,31600,"2023-03-27","GLVA"
800,810,790,790,109300,"2023-03-28","GLVA"
800,815,790,790,58100,"2023-03-29","GLVA"
790,800,780,780,4800,"2023-03-30","GLVA"
780,800,780,800,10000,"2023-03-31","GLVA"
795,795,755,785,6600,"2023-04-03","GLVA"
785,800,735,795,7400,"2023-04-04","GLVA"
755,795,750,795,1300,"2023-04-05","GLVA"
785,800,785,800,2700,"2023-04-06","GLVA"
800,805,755,805,5800,"2023-04-10","GLVA"
765,800,765,800,4200,"2023-04-11","GLVA"
795,805,795,800,1300,"2023-04-12","GLVA"
795,800,765,800,6000,"2023-04-13","GLVA"
795,800,755,795,2800,"2023-04-14","GLVA"
800,800,795,795,200,"2023-04-17","GLVA"
795,795,795,795,300,"2023-04-18","GLVA"
795,795,740,795,6300,"2023-04-26","GLVA"
790,790,740,760,29600,"2023-04-27","GLVA"
760,765,740,765,5600,"2023-04-28","GLVA"
765,795,765,785,3200,"2023-05-02","GLVA"
765,785,735,760,7100,"2023-05-03","GLVA"
715,740,715,735,114000,"2023-05-04","GLVA"
750,750,745,750,11700,"2023-05-05","GLVA"
725,785,725,765,18900,"2023-05-08","GLVA"
735,750,715,715,21400,"2023-05-09","GLVA"
715,715,665,665,46400,"2023-05-10","GLVA"
625,625,620,620,129600,"2023-05-11","GLVA"
615,615,580,580,20600,"2023-05-12","GLVA"
550,570,540,540,158200,"2023-05-15","GLVA"
580,580,535,540,74200,"2023-05-16","GLVA"
560,560,505,535,20600,"2023-05-17","GLVA"
520,520,498,498,54200,"2023-05-19","GLVA"
500,515,500,515,3500,"2023-05-22","GLVA"
515,530,515,525,23500,"2023-05-23","GLVA"
500,540,500,540,21800,"2023-05-24","GLVA"
535,535,535,535,300,"2023-05-25","GLVA"
535,550,515,550,11800,"2023-05-26","GLVA"
525,545,525,545,900,"2023-05-29","GLVA"
540,540,525,525,27900,"2023-05-30","GLVA"
545,545,525,530,1000,"2023-05-31","GLVA"
530,565,505,565,56200,"2023-06-05","GLVA"
565,580,545,580,6100,"2023-06-06","GLVA"
575,580,565,580,5000,"2023-06-07","GLVA"
580,620,570,595,10800,"2023-06-08","GLVA"
580,650,580,650,47500,"2023-06-09","GLVA"
645,645,600,600,24800,"2023-06-12","GLVA"
600,600,555,565,21800,"2023-06-13","GLVA"
560,560,515,545,39800,"2023-06-14","GLVA"
540,575,525,575,123400,"2023-06-15","GLVA"
535,585,535,580,15800,"2023-06-16","GLVA"
575,585,560,580,5300,"2023-06-19","GLVA"
580,580,565,565,1900,"2023-06-20","GLVA"
590,590,570,575,4700,"2023-06-21","GLVA"
575,580,555,580,1500,"2023-06-22","GLVA"
590,610,580,595,42000,"2023-06-23","GLVA"
595,595,545,580,3700,"2023-06-26","GLVA"
535,580,535,580,8500,"2023-06-27","GLVA"
580,595,555,595,7500,"2023-07-03","GLVA"
555,595,555,595,5100,"2023-07-04","GLVA"
555,590,555,590,2200,"2023-07-05","GLVA"
555,580,550,550,31300,"2023-07-06","GLVA"
545,670,545,645,289900,"2023-07-07","GLVA"
645,670,575,660,91400,"2023-07-10","GLVA"
670,735,655,725,151100,"2023-07-11","GLVA"
725,735,700,730,26900,"2023-07-12","GLVA"
710,735,705,730,32400,"2023-07-13","GLVA"
730,730,710,730,2100,"2023-07-14","GLVA"
725,730,690,730,7400,"2023-07-17","GLVA"
715,735,715,735,700,"2023-07-18","GLVA"
680,730,680,730,17700,"2023-07-20","GLVA"
725,725,650,720,1900,"2023-07-21","GLVA"
730,735,675,720,20700,"2023-07-24","GLVA"
720,735,675,725,9300,"2023-07-25","GLVA"
725,735,705,725,7200,"2023-07-26","GLVA"
735,735,695,730,10200,"2023-07-27","GLVA"
735,735,735,735,400,"2023-07-28","GLVA"
730,735,685,735,18800,"2023-07-31","GLVA"
690,735,690,735,20600,"2023-08-01","GLVA"
735,735,735,735,0,"2023-08-02","GLVA"
730,910,730,895,395400,"2023-08-03","GLVA"
895,1100,810,890,434900,"2023-08-04","GLVA"
895,1000,815,875,166100,"2023-08-07","GLVA"
855,900,820,870,51600,"2023-08-08","GLVA"
900,900,805,845,93900,"2023-08-09","GLVA"
875,895,865,880,12300,"2023-08-10","GLVA"
880,895,825,880,68100,"2023-08-11","GLVA"
880,900,850,885,13200,"2023-08-14","GLVA"
870,880,850,870,13600,"2023-08-15","GLVA"
880,880,840,865,22200,"2023-08-16","GLVA"
865,880,820,865,47800,"2023-08-18","GLVA"
825,1050,825,900,276800,"2023-08-21","GLVA"
895,900,825,825,37000,"2023-08-22","GLVA"
825,875,825,875,53500,"2023-08-23","GLVA"
875,890,870,885,24800,"2023-08-24","GLVA"
900,1075,860,900,130400,"2023-08-25","GLVA"
895,950,830,895,124100,"2023-08-28","GLVA"
895,920,865,890,30000,"2023-08-29","GLVA"
890,900,880,890,5900,"2023-08-30","GLVA"
885,985,875,890,23100,"2023-08-31","GLVA"
895,905,895,900,1300,"2023-09-01","GLVA"
900,900,850,895,3900,"2023-09-04","GLVA"
850,995,735,965,349400,"2023-09-05","GLVA"
950,950,885,885,62900,"2023-09-06","GLVA"
900,920,850,910,75400,"2023-09-07","GLVA"
900,910,825,900,25900,"2023-09-08","GLVA"
860,895,860,895,5800,"2023-09-11","GLVA"
895,990,890,905,18600,"2023-09-12","GLVA"
890,900,890,890,3400,"2023-09-13","GLVA"
855,905,855,900,2900,"2023-09-14","GLVA"
900,990,885,900,9900,"2023-09-15","GLVA"
900,975,820,915,46400,"2023-09-18","GLVA"
915,970,895,910,13200,"2023-09-19","GLVA"
895,920,895,910,13200,"2023-09-20","GLVA"
920,950,785,900,185700,"2023-09-21","GLVA"
925,945,880,895,4600,"2023-09-22","GLVA"
895,910,875,900,9100,"2023-09-25","GLVA"
875,900,875,895,3600,"2023-09-26","GLVA"
895,910,875,895,9800,"2023-09-27","GLVA"
875,900,820,895,25800,"2023-09-29","GLVA"
900,900,820,895,24700,"2023-10-02","GLVA"
875,990,835,985,201500,"2023-10-03","GLVA"
985,985,880,910,90700,"2023-10-04","GLVA"
940,945,885,915,27500,"2023-10-05","GLVA"
930,930,890,910,56300,"2023-10-06","GLVA"
925,925,860,895,23000,"2023-10-09","GLVA"
900,920,875,900,1700,"2023-10-10","GLVA"
900,940,855,905,37200,"2023-10-11","GLVA"
920,980,880,900,3900,"2023-10-12","GLVA"
850,990,750,900,8900,"2023-10-13","GLVA"
935,990,875,975,62100,"2023-10-16","GLVA"
975,975,910,955,19400,"2023-10-17","GLVA"
945,980,820,870,191400,"2023-10-18","GLVA"
835,865,655,655,326100,"2023-10-19","GLVA"
655,660,492,492,837900,"2023-10-20","GLVA"
492,610,456,520,987400,"2023-10-23","GLVA"
520,595,505,520,511400,"2023-10-24","GLVA"
520,545,462,490,421400,"2023-10-25","GLVA"
490,510,480,510,141200,"2023-10-26","GLVA"
505,635,490,550,234100,"2023-10-27","GLVA"
575,575,515,540,79100,"2023-10-30","GLVA"
525,560,500,550,27000,"2023-10-31","GLVA"
505,655,490,520,450800,"2023-11-01","GLVA"
565,650,530,600,307900,"2023-11-02","GLVA"
610,730,600,685,492000,"2023-11-03","GLVA"
685,715,625,660,815700,"2023-11-06","GLVA"
665,680,625,665,273400,"2023-11-07","GLVA"
640,750,640,660,172200,"2023-11-08","GLVA"
660,700,645,660,72400,"2023-11-09","GLVA"
660,690,650,660,44800,"2023-11-10","GLVA"
695,700,660,675,41500,"2023-11-13","GLVA"
690,690,640,670,8500,"2023-11-14","GLVA"
690,690,640,670,45100,"2023-11-15","GLVA"
670,670,630,655,197600,"2023-11-16","GLVA"
640,655,630,655,48500,"2023-11-17","GLVA"
650,650,625,640,41000,"2023-11-20","GLVA"
640,790,635,715,281900,"2023-11-21","GLVA"
710,770,710,745,85800,"2023-11-22","GLVA"
750,770,700,735,168700,"2023-11-23","GLVA"
730,740,710,735,36900,"2023-11-24","GLVA"
735,845,725,775,161000,"2023-11-27","GLVA"
750,950,730,820,491200,"2023-11-28","GLVA"
820,835,790,810,182900,"2023-11-29","GLVA"
800,810,790,800,23700,"2023-11-30","GLVA"
795,800,600,600,444700,"2023-12-01","GLVA"
600,690,580,605,542700,"2023-12-04","GLVA"
605,630,565,590,279600,"2023-12-05","GLVA"
590,600,555,570,268100,"2023-12-06","GLVA"
570,575,545,565,150500,"2023-12-07","GLVA"
555,565,545,555,74200,"2023-12-08","GLVA"
550,680,418,595,435800,"2023-12-11","GLVA"
595,640,570,585,210700,"2023-12-12","GLVA"
600,600,560,580,137200,"2023-12-13","GLVA"
580,650,550,580,244100,"2023-12-14","GLVA"
580,605,570,580,48800,"2023-12-15","GLVA"
580,595,560,585,77300,"2023-12-18","GLVA"
585,590,555,580,239500,"2023-12-19","GLVA"
575,620,555,585,194300,"2023-12-20","GLVA"
590,600,540,600,96500,"2023-12-21","GLVA"
600,730,580,680,269300,"2023-12-22","GLVA"
680,690,605,650,332200,"2023-12-27","GLVA"
635,795,610,640,291600,"2023-12-28","GLVA"
645,745,635,650,212700,"2023-12-29","GLVA"
650,670,600,670,171100,"2024-01-02","GLVA"
650,680,630,680,46600,"2024-01-03","GLVA"
670,700,650,680,49900,"2024-01-04","GLVA"
685,690,645,670,106100,"2024-01-05","GLVA"
650,670,650,665,20300,"2024-01-08","GLVA"
670,740,500,500,1355100,"2024-01-09","GLVA"
505,505,440,470,1577500,"2024-01-10","GLVA"
470,515,456,474,695900,"2024-01-11","GLVA"
472,488,448,458,409200,"2024-01-12","GLVA"
462,472,458,466,30700,"2024-01-15","GLVA"
466,468,440,448,178500,"2024-01-16","GLVA"
454,474,446,466,122000,"2024-01-17","GLVA"
466,466,462,464,6400,"2024-01-18","GLVA"
460,462,452,454,35600,"2024-01-19","GLVA"
466,466,450,456,44100,"2024-01-22","GLVA"
460,462,438,438,43600,"2024-01-23","GLVA"
444,444,432,434,45300,"2024-01-24","GLVA"
430,500,426,488,220000,"2024-01-25","GLVA"
478,488,436,464,274400,"2024-01-26","GLVA"
464,464,452,462,29900,"2024-01-29","GLVA"
460,472,452,464,106500,"2024-01-30","GLVA"
464,466,454,462,147200,"2024-01-31","GLVA"
454,460,420,452,291700,"2024-02-01","GLVA"
452,454,438,448,69500,"2024-02-02","GLVA"
448,452,416,436,92400,"2024-02-05","GLVA"
436,440,434,436,4200,"2024-02-06","GLVA"
436,456,426,428,41300,"2024-02-07","GLVA"
430,450,418,450,20900,"2024-02-12","GLVA"
448,448,410,440,96000,"2024-02-13","GLVA"
438,438,418,430,87100,"2024-02-15","GLVA"
430,430,418,420,22300,"2024-02-16","GLVA"
418,420,418,420,8900,"2024-02-19","GLVA"
420,420,414,414,29900,"2024-02-20","GLVA"
414,434,406,432,71100,"2024-02-21","GLVA"
424,432,402,414,18300,"2024-02-22","GLVA"
410,424,410,416,11500,"2024-02-23","GLVA"
420,432,418,428,48700,"2024-02-26","GLVA"
428,430,420,430,41900,"2024-02-27","GLVA"
420,448,420,428,37700,"2024-02-28","GLVA"
422,446,422,446,38600,"2024-02-29","GLVA"
430,434,418,432,109700,"2024-03-01","GLVA"
424,436,422,432,2500,"2024-03-04","GLVA"
430,430,406,410,24900,"2024-03-05","GLVA"
410,418,402,418,48200,"2024-03-06","GLVA"
414,414,402,412,50500,"2024-03-07","GLVA"
412,412,404,408,20000,"2024-03-08","GLVA"
410,412,400,410,80000,"2024-03-13","GLVA"
410,410,404,404,26700,"2024-03-14","GLVA"
410,410,400,406,10100,"2024-03-15","GLVA"
410,410,402,402,8400,"2024-03-18","GLVA"
402,406,402,404,27800,"2024-03-19","GLVA"
400,406,400,402,21700,"2024-03-20","GLVA"
402,406,382,390,87400,"2024-03-21","GLVA"
392,396,388,396,7800,"2024-03-22","GLVA"
394,394,390,390,6200,"2024-03-25","GLVA"
400,400,382,400,11500,"2024-03-26","GLVA"
392,400,386,400,47600,"2024-03-27","GLVA"
400,400,342,380,104800,"2024-03-28","GLVA"
380,380,362,368,28300,"2024-04-01","GLVA"
380,380,358,358,31300,"2024-04-02","GLVA"
358,358,352,354,25900,"2024-04-03","GLVA"
354,368,350,368,26400,"2024-04-04","GLVA"
366,460,364,406,303400,"2024-04-05","GLVA"
408,408,376,404,108600,"2024-04-16","GLVA"
402,450,384,436,349300,"2024-04-17","GLVA"
436,470,380,444,318500,"2024-04-18","GLVA"
442,442,422,436,46300,"2024-04-19","GLVA"
424,424,328,338,1431300,"2024-04-22","GLVA"
340,352,332,334,199800,"2024-04-23","GLVA"
334,334,310,316,109100,"2024-04-24","GLVA"
318,330,314,320,21500,"2024-04-25","GLVA"
320,320,310,314,42000,"2024-04-26","GLVA"
314,320,310,320,38100,"2024-04-29","GLVA"
310,320,308,320,18800,"2024-04-30","GLVA"
318,318,306,308,53200,"2024-05-02","GLVA"
304,318,300,312,30400,"2024-05-03","GLVA"
308,308,300,306,7200,"2024-05-06","GLVA"
302,310,300,310,8300,"2024-05-07","GLVA"
308,316,308,316,2900,"2024-05-08","GLVA"
316,316,306,306,8400,"2024-05-13","GLVA"
304,304,300,304,9200,"2024-05-14","GLVA"
304,308,300,302,10300,"2024-05-15","GLVA"
304,308,302,302,5500,"2024-05-16","GLVA"
304,308,304,306,6100,"2024-05-17","GLVA"
306,308,306,306,2700,"2024-05-20","GLVA"
304,314,290,310,79500,"2024-05-21","GLVA"
304,310,288,310,94500,"2024-05-22","GLVA"
292,314,292,314,27400,"2024-05-27","GLVA"
312,312,302,310,12500,"2024-05-28","GLVA"
306,310,304,310,6700,"2024-05-29","GLVA"
306,310,300,310,12800,"2024-05-30","GLVA"
304,310,304,310,7200,"2024-05-31","GLVA"
308,308,302,308,8000,"2024-06-03","GLVA"
308,310,300,310,21200,"2024-06-04","GLVA"
304,310,304,310,1800,"2024-06-05","GLVA"
308,310,306,306,1400,"2024-06-06","GLVA"
306,306,304,306,2100,"2024-06-07","GLVA"
302,310,240,310,44500,"2024-06-10","GLVA"
304,314,304,314,12400,"2024-06-11","GLVA"
300,316,300,314,10000,"2024-06-12","GLVA"
312,316,312,316,12200,"2024-06-13","GLVA"
304,314,304,306,27600,"2024-06-14","GLVA"
308,314,300,314,11200,"2024-06-19","GLVA"
304,308,304,308,2100,"2024-06-20","GLVA"
304,314,304,306,31600,"2024-06-21","GLVA"
308,316,308,316,30000,"2024-06-24","GLVA"
316,324,316,324,49400,"2024-06-25","GLVA"
320,404,320,404,1328600,"2024-06-26","GLVA"
404,408,352,394,1193500,"2024-06-27","GLVA"
394,402,370,386,258900,"2024-06-28","GLVA"
386,394,374,390,157900,"2024-07-01","GLVA"
390,390,376,390,44000,"2024-07-02","GLVA"
390,394,380,390,193900,"2024-07-03","GLVA"
400,404,390,396,144300,"2024-07-04","GLVA"
392,400,390,400,40900,"2024-07-05","GLVA"
400,400,382,382,93300,"2024-07-08","GLVA"
380,392,378,382,48800,"2024-07-09","GLVA"
378,380,370,372,29300,"2024-07-10","GLVA"
374,392,372,390,15400,"2024-07-11","GLVA"
390,390,378,390,18200,"2024-07-12","GLVA"
382,386,380,386,22300,"2024-07-15","GLVA"
380,380,376,376,8600,"2024-07-16","GLVA"
374,374,370,370,55200,"2024-07-17","GLVA"
378,378,370,370,14100,"2024-07-18","GLVA"
368,378,368,370,6900,"2024-07-19","GLVA"
376,378,366,378,28000,"2024-07-22","GLVA"
378,378,368,368,20500,"2024-07-23","GLVA"
368,370,368,370,14200,"2024-07-24","GLVA"
372,372,366,368,7300,"2024-07-25","GLVA"
368,368,362,368,11900,"2024-07-26","GLVA"
368,368,368,368,300,"2024-07-29","GLVA"
362,366,360,366,7300,"2024-07-30","GLVA"
366,366,356,364,28100,"2024-07-31","GLVA"
370,402,354,364,66900,"2024-08-01","GLVA"
364,366,362,362,32100,"2024-08-02","GLVA"
362,364,360,360,26700,"2024-08-05","GLVA"
358,362,358,358,11400,"2024-08-06","GLVA"
358,358,358,358,3100,"2024-08-07","GLVA"
358,362,356,356,2600,"2024-08-08","GLVA"
356,356,354,354,15000,"2024-08-09","GLVA"
354,354,348,350,25600,"2024-08-12","GLVA"
350,350,346,346,13600,"2024-08-13","GLVA"
346,348,330,344,9500,"2024-08-14","GLVA"
342,346,342,344,5500,"2024-08-15","GLVA"
354,354,344,344,4800,"2024-08-16","GLVA"
354,372,346,346,29600,"2024-08-19","GLVA"
346,346,330,338,103500,"2024-08-20","GLVA"
338,346,336,336,4600,"2024-08-21","GLVA"
334,340,310,336,46700,"2024-08-22","GLVA"
336,336,330,334,5800,"2024-08-23","GLVA"
332,336,332,334,9000,"2024-08-26","GLVA"
336,336,334,336,9300,"2024-08-27","GLVA"
342,342,330,334,7200,"2024-08-28","GLVA"
336,340,332,334,16200,"2024-08-29","GLVA"
332,332,332,332,27000,"2024-08-30","GLVA"
330,338,330,330,5900,"2024-09-02","GLVA"
334,334,330,330,5300,"2024-09-03","GLVA"
332,336,330,330,2300,"2024-09-04","GLVA"
332,334,332,332,1900,"2024-09-05","GLVA"
334,334,334,334,1400,"2024-09-06","GLVA"
334,344,334,340,6800,"2024-09-09","GLVA"
336,382,336,346,248000,"2024-09-10","GLVA"
346,346,340,346,2800,"2024-09-11","GLVA"
350,350,340,344,7500,"2024-09-12","GLVA"
344,344,340,342,19200,"2024-09-13","GLVA"
340,364,340,344,103700,"2024-09-17","GLVA"
344,344,340,342,3200,"2024-09-18","GLVA"
340,342,340,342,2500,"2024-09-19","GLVA"
344,352,342,342,19300,"2024-09-20","GLVA"
342,356,338,338,50000,"2024-09-23","GLVA"
344,344,336,338,14300,"2024-09-24","GLVA"
342,408,338,340,814200,"2024-09-25","GLVA"
346,384,338,348,337500,"2024-09-26","GLVA"
348,370,348,358,152200,"2024-09-27","GLVA"
358,390,352,358,260400,"2024-09-30","GLVA"
364,364,354,360,4400,"2024-10-01","GLVA"
360,380,356,362,21800,"2024-10-02","GLVA"
362,374,354,362,6300,"2024-10-03","GLVA"
362,362,358,360,4200,"2024-10-04","GLVA"
364,364,350,358,6000,"2024-10-07","GLVA"
350,364,350,360,5200,"2024-10-08","GLVA"
358,358,352,356,11700,"2024-10-09","GLVA"
358,372,350,352,66600,"2024-10-10","GLVA"
360,360,354,354,800,"2024-10-11","GLVA"
358,358,342,356,2800,"2024-10-14","GLVA"
360,360,342,342,19300,"2024-10-15","GLVA"
350,350,338,338,67600,"2024-10-16","GLVA"
344,344,336,338,116400,"2024-10-17","GLVA"
338,344,338,344,7000,"2024-10-18","GLVA"
344,368,340,342,120900,"2024-10-21","GLVA"
354,354,348,348,18100,"2024-10-22","GLVA"
354,356,348,348,17500,"2024-10-23","GLVA"
350,352,348,348,21100,"2024-10-24","GLVA"
352,356,340,352,53400,"2024-10-25","GLVA"
352,352,344,344,6600,"2024-10-28","GLVA"
348,348,344,344,1100,"2024-10-29","GLVA"
348,368,338,344,284100,"2024-10-30","GLVA"
346,360,346,352,12200,"2024-10-31","GLVA"
354,356,350,352,17100,"2024-11-01","GLVA"
352,360,350,350,12400,"2024-11-04","GLVA"
350,356,340,352,2700,"2024-11-05","GLVA"
352,354,348,352,10300,"2024-11-06","GLVA"
348,354,342,352,9300,"2024-11-07","GLVA"
352,372,350,350,16100,"2024-11-08","GLVA"
350,350,344,350,3500,"2024-11-11","GLVA"
346,352,342,352,9300,"2024-11-12","GLVA"
342,352,340,352,700,"2024-11-13","GLVA"
352,352,340,352,23900,"2024-11-14","GLVA"
354,354,340,352,2000,"2024-11-15","GLVA"
354,354,342,350,11000,"2024-11-18","GLVA"
344,350,344,350,2100,"2024-11-19","GLVA"
338,348,334,348,1800,"2024-11-20","GLVA"
352,352,342,348,900,"2024-11-21","GLVA"
348,350,344,350,2300,"2024-11-22","GLVA"
340,350,340,350,19700,"2024-11-25","GLVA"
350,352,342,352,1800,"2024-11-26","GLVA"
352,352,346,346,2100,"2024-11-28","GLVA"
346,348,330,348,34300,"2024-11-29","GLVA"
348,350,336,348,1800,"2024-12-02","GLVA"
348,348,348,348,700,"2024-12-03","GLVA"
350,352,332,348,3300,"2024-12-04","GLVA"
350,362,342,342,55800,"2024-12-05","GLVA"
354,354,336,340,26500,"2024-12-06","GLVA"
352,352,330,340,48000,"2024-12-09","GLVA"
348,348,330,346,38200,"2024-12-10","GLVA"
348,348,334,340,3400,"2024-12-11","GLVA"
340,348,332,336,11600,"2024-12-12","GLVA"
348,348,332,342,16600,"2024-12-13","GLVA"
342,342,328,330,41100,"2024-12-16","GLVA"
330,332,322,332,13100,"2024-12-17","GLVA"
322,328,318,326,37700,"2024-12-18","GLVA"
326,330,326,326,2600,"2024-12-19","GLVA"
332,332,322,330,7900,"2024-12-20","GLVA"
264,348,264,326,18600,"2024-12-23","GLVA"
326,326,312,324,8800,"2024-12-24","GLVA"
340,340,324,338,4200,"2024-12-27","GLVA"
338,338,320,332,22000,"2024-12-30","GLVA"
330,336,326,336,4700,"2025-01-02","GLVA"
332,332,322,326,6000,"2025-01-03","GLVA"
326,342,316,318,80800,"2025-01-06","GLVA"
318,336,310,336,14700,"2025-01-07","GLVA"
336,336,316,326,15200,"2025-01-08","GLVA"
318,330,316,330,800,"2025-01-09","GLVA"
314,330,314,330,9300,"2025-01-10","GLVA"
332,332,326,326,13800,"2025-01-13","GLVA"
324,328,294,328,7500,"2025-01-14","GLVA"
324,334,300,334,20000,"2025-01-15","GLVA"
334,334,320,322,43300,"2025-01-16","GLVA"
322,332,320,320,4100,"2025-01-17","GLVA"
320,330,314,330,9400,"2025-01-20","GLVA"
330,330,320,328,70700,"2025-01-21","GLVA"
324,328,318,328,13300,"2025-01-22","GLVA"
324,324,318,318,91900,"2025-01-23","GLVA"
316,330,314,328,10200,"2025-01-24","GLVA"
324,326,280,300,44100,"2025-01-30","GLVA"
302,320,300,320,36600,"2025-01-31","GLVA"
310,320,294,320,33800,"2025-02-03","GLVA"
320,324,310,324,6700,"2025-02-04","GLVA"
324,328,324,324,24600,"2025-02-05","GLVA"
324,324,324,324,1600,"2025-02-06","GLVA"
324,324,276,322,12900,"2025-02-07","GLVA"
324,324,320,320,5400,"2025-02-10","GLVA"
320,320,280,294,2700,"2025-02-11","GLVA"
300,338,298,322,66000,"2025-02-12","GLVA"
324,326,310,318,9800,"2025-02-13","GLVA"
318,324,310,324,2600,"2025-02-14","GLVA"
324,330,320,322,5800,"2025-02-17","GLVA"
322,322,322,322,700,"2025-02-18","GLVA"
322,322,316,316,1200,"2025-02-19","GLVA"
316,316,314,314,3200,"2025-02-20","GLVA"
338,360,302,314,32700,"2025-02-21","GLVA"
314,354,314,338,169800,"2025-02-24","GLVA"
338,346,308,308,69900,"2025-02-25","GLVA"
310,340,308,318,32500,"2025-02-26","GLVA"
324,340,308,312,92900,"2025-02-27","GLVA"
312,312,308,308,3800,"2025-02-28","GLVA"
306,306,298,304,9200,"2025-03-03","GLVA"
304,304,302,304,4400,"2025-03-04","GLVA"