"Open","High","Low","Close","Volume","Date","Emiten"
925,1080,900,945,22752800,"2019-09-19","GGRP"
955,980,850,855,7678200,"2019-09-20","GGRP"
850,855,760,790,2242100,"2019-09-23","GGRP"
790,825,740,740,943000,"2019-09-24","GGRP"
740,740,680,720,814000,"2019-09-25","GGRP"
700,760,690,710,438400,"2019-09-26","GGRP"
710,720,700,705,196800,"2019-09-27","GGRP"
705,835,695,750,2102600,"2019-09-30","GGRP"
750,770,735,740,384700,"2019-10-01","GGRP"
740,755,690,695,577500,"2019-10-02","GGRP"
695,705,680,685,114300,"2019-10-03","GGRP"
690,705,685,695,185300,"2019-10-04","GGRP"
695,710,670,670,192000,"2019-10-07","GGRP"
670,695,650,690,540700,"2019-10-08","GGRP"
690,720,690,700,261700,"2019-10-09","GGRP"
700,715,700,710,288500,"2019-10-10","GGRP"
710,715,700,715,91900,"2019-10-11","GGRP"
715,735,695,735,306900,"2019-10-14","GGRP"
735,735,710,730,208500,"2019-10-15","GGRP"
690,730,680,725,195400,"2019-10-16","GGRP"
725,725,690,700,83400,"2019-10-17","GGRP"
700,700,685,695,80200,"2019-10-18","GGRP"
695,695,680,685,33400,"2019-10-21","GGRP"
685,685,670,685,123100,"2019-10-22","GGRP"
675,685,670,685,152800,"2019-10-23","GGRP"
680,695,675,690,15700,"2019-10-24","GGRP"
690,690,670,690,35600,"2019-10-25","GGRP"
690,700,685,700,243000,"2019-10-28","GGRP"
680,710,680,700,48700,"2019-10-29","GGRP"
700,740,700,715,201000,"2019-10-30","GGRP"
715,720,690,715,96300,"2019-10-31","GGRP"
690,715,690,715,46500,"2019-11-01","GGRP"
715,715,675,695,63400,"2019-11-04","GGRP"
715,715,660,685,195700,"2019-11-05","GGRP"
675,685,620,670,72900,"2019-11-06","GGRP"
670,670,625,650,78400,"2019-11-07","GGRP"
650,680,600,645,89700,"2019-11-08","GGRP"
640,670,535,565,355000,"2019-11-11","GGRP"
565,595,560,575,43200,"2019-11-12","GGRP"
575,575,510,510,206000,"2019-11-13","GGRP"
510,540,505,515,14800,"2019-11-14","GGRP"
515,555,515,555,253300,"2019-11-15","GGRP"
565,585,565,580,236300,"2019-11-18","GGRP"
590,595,520,560,130200,"2019-11-19","GGRP"
550,585,520,560,102300,"2019-11-20","GGRP"
520,560,520,555,171900,"2019-11-21","GGRP"
525,550,500,500,85400,"2019-11-22","GGRP"
540,540,500,500,101600,"2019-11-25","GGRP"
482,515,482,490,249600,"2019-11-26","GGRP"
484,492,480,484,278700,"2019-11-27","GGRP"
442,478,442,460,104600,"2019-11-28","GGRP"
460,460,440,460,23600,"2019-11-29","GGRP"
450,470,440,454,54400,"2019-12-02","GGRP"
454,470,438,440,32300,"2019-12-03","GGRP"
430,440,402,430,105000,"2019-12-04","GGRP"
430,430,420,422,92700,"2019-12-05","GGRP"
422,430,402,418,77300,"2019-12-06","GGRP"
400,430,400,408,26300,"2019-12-09","GGRP"
400,406,400,404,28600,"2019-12-10","GGRP"
400,406,396,400,173700,"2019-12-11","GGRP"
380,408,380,388,30100,"2019-12-12","GGRP"
390,392,390,392,2400,"2019-12-13","GGRP"
386,390,380,384,43800,"2019-12-16","GGRP"
384,398,384,394,42200,"2019-12-17","GGRP"
402,470,396,402,16400,"2019-12-18","GGRP"
404,468,404,420,111900,"2019-12-19","GGRP"
424,450,390,404,51900,"2019-12-20","GGRP"
400,420,380,394,1900,"2019-12-23","GGRP"
386,400,386,390,20800,"2019-12-26","GGRP"
400,400,390,390,7800,"2019-12-27","GGRP"
414,414,390,390,30600,"2019-12-30","GGRP"
386,388,382,386,27700,"2020-01-02","GGRP"
380,400,380,384,13800,"2020-01-03","GGRP"
382,396,382,384,29400,"2020-01-06","GGRP"
388,400,386,394,28400,"2020-01-07","GGRP"
404,404,382,396,75900,"2020-01-08","GGRP"
396,396,390,390,7100,"2020-01-09","GGRP"
390,400,386,386,48600,"2020-01-10","GGRP"
388,402,388,400,46100,"2020-01-13","GGRP"
400,450,400,414,67000,"2020-01-14","GGRP"
412,414,410,412,6600,"2020-01-15","GGRP"
412,438,412,438,33000,"2020-01-16","GGRP"
436,456,430,434,17700,"2020-01-17","GGRP"
436,452,434,440,56700,"2020-01-20","GGRP"
434,450,434,440,44200,"2020-01-21","GGRP"
460,460,442,460,37100,"2020-01-22","GGRP"
460,472,450,472,39100,"2020-01-23","GGRP"
474,550,460,484,32200,"2020-01-24","GGRP"
498,515,484,490,77000,"2020-01-27","GGRP"
505,505,480,480,17900,"2020-01-28","GGRP"
480,500,470,498,33900,"2020-01-29","GGRP"
490,490,480,480,10600,"2020-01-30","GGRP"
490,500,482,482,49000,"2020-01-31","GGRP"
482,496,400,400,19700,"2020-02-03","GGRP"
428,486,428,460,27800,"2020-02-04","GGRP"
460,460,450,450,9900,"2020-02-05","GGRP"
450,450,450,450,6100,"2020-02-06","GGRP"
450,450,440,440,3200,"2020-02-07","GGRP"
440,450,430,430,16300,"2020-02-10","GGRP"
432,442,432,442,12800,"2020-02-11","GGRP"
442,442,442,442,1000,"2020-02-12","GGRP"
442,442,440,440,10500,"2020-02-13","GGRP"
420,468,420,420,1700,"2020-02-14","GGRP"
440,470,440,468,15100,"2020-02-17","GGRP"
478,480,450,450,12800,"2020-02-18","GGRP"
464,464,450,462,10200,"2020-02-19","GGRP"
462,462,422,422,200,"2020-02-20","GGRP"
440,478,422,422,12800,"2020-02-21","GGRP"
422,456,384,440,23700,"2020-02-24","GGRP"
446,448,390,390,133400,"2020-02-25","GGRP"
400,446,400,428,33000,"2020-02-26","GGRP"
420,428,400,400,36000,"2020-02-27","GGRP"
400,408,380,380,34700,"2020-02-28","GGRP"
380,380,370,370,8700,"2020-03-02","GGRP"
368,448,350,446,59600,"2020-03-03","GGRP"
420,422,380,392,7400,"2020-03-04","GGRP"
392,410,392,408,38500,"2020-03-05","GGRP"
400,408,354,380,12000,"2020-03-06","GGRP"
398,400,384,398,12100,"2020-03-09","GGRP"
400,404,390,398,49600,"2020-03-10","GGRP"
400,400,360,360,7600,"2020-03-11","GGRP"
400,400,360,360,8300,"2020-03-12","GGRP"
336,380,336,370,6500,"2020-03-13","GGRP"
388,390,346,346,1800,"2020-03-16","GGRP"
330,340,322,322,3200,"2020-03-17","GGRP"
338,354,300,354,73300,"2020-03-18","GGRP"
350,350,330,346,18200,"2020-03-19","GGRP"
340,348,322,346,424300,"2020-03-20","GGRP"
346,346,322,322,600,"2020-03-23","GGRP"
300,324,300,324,12200,"2020-03-24","GGRP"
340,344,306,310,17500,"2020-03-26","GGRP"
340,340,340,340,4500,"2020-03-27","GGRP"
340,340,318,318,11700,"2020-03-30","GGRP"
316,316,298,298,3800,"2020-03-31","GGRP"
300,300,290,292,10400,"2020-04-01","GGRP"
318,350,272,290,2000,"2020-04-02","GGRP"
320,320,280,280,200,"2020-04-03","GGRP"
284,284,274,274,10500,"2020-04-06","GGRP"
280,282,280,280,300,"2020-04-07","GGRP"
320,320,270,274,400,"2020-04-08","GGRP"
274,320,256,256,500,"2020-04-09","GGRP"
260,270,260,270,300,"2020-04-13","GGRP"
270,336,270,336,50200,"2020-04-14","GGRP"
340,340,314,314,88500,"2020-04-15","GGRP"
314,314,310,310,8000,"2020-04-16","GGRP"
320,320,290,290,19500,"2020-04-17","GGRP"
290,290,290,290,5700,"2020-04-20","GGRP"
270,272,270,272,7700,"2020-04-21","GGRP"
260,260,256,258,1200,"2020-04-22","GGRP"
274,274,244,244,600,"2020-04-23","GGRP"
250,264,250,260,800,"2020-04-24","GGRP"
260,260,260,260,100,"2020-04-27","GGRP"
244,250,244,250,2000,"2020-04-28","GGRP"
252,272,252,272,1600,"2020-04-29","GGRP"
296,296,296,296,7300,"2020-04-30","GGRP"
298,298,298,298,2300,"2020-05-04","GGRP"
298,298,298,298,12600,"2020-05-05","GGRP"
298,298,278,278,6300,"2020-05-06","GGRP"
278,278,278,278,0,"2020-05-08","GGRP"
278,278,278,278,15500,"2020-05-11","GGRP"
278,278,278,278,0,"2020-05-12","GGRP"
278,278,278,278,0,"2020-05-13","GGRP"
260,260,260,260,3000,"2020-05-14","GGRP"
242,290,242,290,78800,"2020-05-15","GGRP"
300,300,290,292,17600,"2020-05-18","GGRP"
290,292,276,290,33500,"2020-05-19","GGRP"
290,290,270,270,9000,"2020-05-20","GGRP"
274,274,274,274,24800,"2020-05-26","GGRP"
274,274,268,270,52000,"2020-05-27","GGRP"
254,290,254,290,300,"2020-05-28","GGRP"
280,286,270,270,16700,"2020-05-29","GGRP"
284,286,266,282,43000,"2020-06-02","GGRP"
282,300,282,290,42000,"2020-06-03","GGRP"
280,280,276,280,5400,"2020-06-04","GGRP"
280,280,280,280,3400,"2020-06-05","GGRP"
280,280,266,268,82900,"2020-06-08","GGRP"
270,270,268,270,68000,"2020-06-09","GGRP"
270,272,266,270,6600,"2020-06-10","GGRP"
252,270,252,270,5200,"2020-06-11","GGRP"
270,270,270,270,0,"2020-06-12","GGRP"
278,278,278,278,300,"2020-06-15","GGRP"
280,280,280,280,100,"2020-06-16","GGRP"
270,280,264,280,6300,"2020-06-17","GGRP"
280,280,280,280,300,"2020-06-18","GGRP"
264,270,262,262,8000,"2020-06-19","GGRP"
264,264,264,264,500,"2020-06-22","GGRP"
250,264,250,260,11700,"2020-06-23","GGRP"
260,296,260,282,60900,"2020-06-24","GGRP"
294,294,270,284,3800,"2020-06-25","GGRP"
300,300,268,274,2300,"2020-06-26","GGRP"
288,288,260,284,2400,"2020-06-29","GGRP"
300,300,274,274,700,"2020-06-30","GGRP"
280,280,270,270,2600,"2020-07-01","GGRP"
276,276,270,274,57000,"2020-07-02","GGRP"
288,288,272,272,8900,"2020-07-03","GGRP"
270,272,256,262,67600,"2020-07-06","GGRP"
262,268,262,268,10400,"2020-07-07","GGRP"
268,270,252,258,44600,"2020-07-08","GGRP"
260,262,260,262,15800,"2020-07-09","GGRP"
272,272,260,262,12600,"2020-07-10","GGRP"
274,274,260,262,12100,"2020-07-13","GGRP"
276,276,260,264,21200,"2020-07-14","GGRP"
266,266,264,264,4900,"2020-07-15","GGRP"
264,266,262,264,28100,"2020-07-16","GGRP"
262,300,262,290,20100,"2020-07-17","GGRP"
294,294,286,288,35200,"2020-07-20","GGRP"
288,288,272,284,6300,"2020-07-21","GGRP"
288,300,280,288,9000,"2020-07-22","GGRP"
288,290,272,272,33800,"2020-07-23","GGRP"
272,272,272,272,500,"2020-07-24","GGRP"
272,274,272,274,3400,"2020-07-27","GGRP"
276,296,274,296,10400,"2020-07-28","GGRP"
296,296,280,294,1500,"2020-07-29","GGRP"
280,280,276,276,7000,"2020-07-30","GGRP"
274,274,260,260,7300,"2020-08-03","GGRP"
260,260,260,260,8900,"2020-08-04","GGRP"
280,280,280,280,200,"2020-08-05","GGRP"
270,296,270,288,1500,"2020-08-06","GGRP"
274,288,272,272,4100,"2020-08-07","GGRP"
272,272,270,270,19700,"2020-08-10","GGRP"
268,292,268,284,3800,"2020-08-11","GGRP"
268,290,268,288,9800,"2020-08-12","GGRP"
292,292,270,288,3000,"2020-08-13","GGRP"
294,294,272,272,1200,"2020-08-14","GGRP"
272,290,272,288,1000,"2020-08-18","GGRP"
292,292,286,292,41200,"2020-08-19","GGRP"
292,292,280,280,5700,"2020-08-24","GGRP"
296,340,280,336,59400,"2020-08-25","GGRP"
336,336,320,334,20200,"2020-08-26","GGRP"
338,368,312,312,19400,"2020-08-27","GGRP"
312,320,296,320,34800,"2020-08-28","GGRP"
310,340,310,336,6300,"2020-08-31","GGRP"
334,342,314,314,5600,"2020-09-01","GGRP"
296,344,296,332,5600,"2020-09-02","GGRP"
332,340,320,320,3100,"2020-09-03","GGRP"
320,344,300,310,41000,"2020-09-04","GGRP"
292,310,290,308,20300,"2020-09-07","GGRP"
290,346,290,330,3400,"2020-09-08","GGRP"
346,360,310,340,64800,"2020-09-09","GGRP"
340,340,332,332,600,"2020-09-10","GGRP"
366,366,310,318,9700,"2020-09-11","GGRP"
338,338,296,314,26500,"2020-09-14","GGRP"
300,314,294,308,4300,"2020-09-15","GGRP"
330,330,290,290,3200,"2020-09-16","GGRP"
300,308,288,308,33100,"2020-09-17","GGRP"
296,318,296,314,64400,"2020-09-18","GGRP"
326,326,300,300,2600,"2020-09-21","GGRP"
300,302,300,302,4900,"2020-09-22","GGRP"
294,334,294,302,65200,"2020-09-23","GGRP"
302,330,302,330,200,"2020-09-24","GGRP"
330,330,308,308,3200,"2020-09-25","GGRP"
290,308,290,298,600,"2020-09-28","GGRP"
300,318,300,318,600,"2020-09-29","GGRP"
320,330,320,320,49600,"2020-09-30","GGRP"
320,320,320,320,700,"2020-10-01","GGRP"
320,320,300,300,3200,"2020-10-02","GGRP"
296,334,296,334,500,"2020-10-05","GGRP"
334,334,334,334,0,"2020-10-06","GGRP"
312,330,312,312,8800,"2020-10-07","GGRP"
318,328,300,300,4400,"2020-10-08","GGRP"
316,316,302,316,2000,"2020-10-09","GGRP"
316,316,302,306,7200,"2020-10-12","GGRP"
308,308,308,308,3300,"2020-10-13","GGRP"
326,350,324,350,121500,"2020-10-14","GGRP"
350,358,348,358,9900,"2020-10-15","GGRP"
360,360,334,336,122600,"2020-10-16","GGRP"
336,336,336,336,35400,"2020-10-19","GGRP"
336,336,336,336,20000,"2020-10-20","GGRP"
340,340,336,336,800,"2020-10-21","GGRP"
336,338,336,338,200,"2020-10-22","GGRP"
338,338,338,338,200,"2020-10-23","GGRP"
338,342,338,338,500,"2020-10-26","GGRP"
338,338,338,338,1300,"2020-10-27","GGRP"
338,338,338,338,1600,"2020-11-02","GGRP"
342,342,338,338,1200,"2020-11-03","GGRP"
338,338,338,338,2300,"2020-11-04","GGRP"
338,422,316,322,9900,"2020-11-05","GGRP"
330,340,330,340,6600,"2020-11-06","GGRP"
340,340,340,340,0,"2020-11-09","GGRP"
340,340,340,340,0,"2020-11-10","GGRP"
340,342,340,342,12200,"2020-11-11","GGRP"
342,352,326,352,106600,"2020-11-12","GGRP"
352,360,348,350,24400,"2020-11-13","GGRP"
350,352,330,352,38600,"2020-11-16","GGRP"
350,352,350,352,8900,"2020-11-17","GGRP"
360,360,348,348,3200,"2020-11-18","GGRP"
348,350,334,334,7600,"2020-11-19","GGRP"
336,342,336,342,2700,"2020-11-20","GGRP"
322,426,322,420,50300,"2020-11-23","GGRP"
420,420,400,400,2800,"2020-11-24","GGRP"
400,480,400,470,31200,"2020-11-25","GGRP"
470,500,470,470,64200,"2020-11-26","GGRP"
450,480,450,456,18400,"2020-11-27","GGRP"
456,480,456,480,9400,"2020-11-30","GGRP"
460,480,450,450,58300,"2020-12-01","GGRP"
470,480,470,478,27700,"2020-12-02","GGRP"
474,474,474,474,2900,"2020-12-03","GGRP"
462,474,462,474,18000,"2020-12-04","GGRP"
442,474,442,474,28200,"2020-12-07","GGRP"
472,476,470,474,37900,"2020-12-08","GGRP"
476,496,476,486,92800,"2020-12-10","GGRP"
490,570,490,540,189400,"2020-12-11","GGRP"
550,570,505,505,159200,"2020-12-14","GGRP"
505,540,472,505,74700,"2020-12-15","GGRP"
505,535,470,470,95800,"2020-12-16","GGRP"
470,474,452,462,118300,"2020-12-17","GGRP"
462,488,430,462,32800,"2020-12-18","GGRP"
462,480,442,472,36700,"2020-12-21","GGRP"
480,488,440,440,48700,"2020-12-22","GGRP"
442,442,410,410,12000,"2020-12-23","GGRP"
416,416,384,408,45700,"2020-12-28","GGRP"
390,436,384,418,86700,"2020-12-29","GGRP"
400,440,400,438,3800,"2020-12-30","GGRP"
438,438,412,434,5400,"2021-01-04","GGRP"
430,452,410,448,38900,"2021-01-05","GGRP"
448,448,448,448,300,"2021-01-06","GGRP"
448,448,418,448,17000,"2021-01-07","GGRP"
448,448,448,448,92000,"2021-01-08","GGRP"
450,466,430,460,199700,"2021-01-11","GGRP"
452,500,452,472,74900,"2021-01-12","GGRP"
472,480,442,470,33000,"2021-01-13","GGRP"
480,488,460,488,259400,"2021-01-14","GGRP"
488,500,460,478,174400,"2021-01-15","GGRP"
480,498,462,490,125300,"2021-01-18","GGRP"
490,490,466,484,29500,"2021-01-19","GGRP"
490,498,486,498,161400,"2021-01-20","GGRP"
500,500,478,500,111700,"2021-01-21","GGRP"
510,520,498,505,11200,"2021-01-22","GGRP"
505,505,470,494,78500,"2021-01-25","GGRP"
494,494,460,460,84200,"2021-01-26","GGRP"
440,440,428,428,11400,"2021-01-27","GGRP"
410,410,400,400,24800,"2021-01-28","GGRP"
380,380,372,372,3200,"2021-01-29","GGRP"
372,372,346,348,112300,"2021-02-01","GGRP"
352,360,350,352,5200,"2021-02-02","GGRP"
360,360,350,360,31900,"2021-02-03","GGRP"
364,450,356,430,40500,"2021-02-04","GGRP"
430,430,400,400,33400,"2021-02-05","GGRP"
400,404,380,380,152200,"2021-02-08","GGRP"
380,380,378,380,26000,"2021-02-09","GGRP"
380,380,366,366,3100,"2021-02-10","GGRP"
366,366,362,362,15500,"2021-02-11","GGRP"
362,362,362,362,7300,"2021-02-15","GGRP"
364,364,364,364,4400,"2021-02-16","GGRP"
364,450,364,382,43600,"2021-02-17","GGRP"
380,380,360,360,12600,"2021-02-18","GGRP"
360,362,356,362,4200,"2021-02-19","GGRP"
362,368,362,362,20400,"2021-02-22","GGRP"
348,362,348,362,800,"2021-02-23","GGRP"
362,376,342,360,75100,"2021-02-24","GGRP"
360,362,360,362,82300,"2021-02-25","GGRP"
352,356,352,356,1900,"2021-02-26","GGRP"
358,360,358,360,35100,"2021-03-01","GGRP"
380,426,380,424,76600,"2021-03-02","GGRP"
426,430,396,400,46100,"2021-03-03","GGRP"
400,410,380,410,84400,"2021-03-04","GGRP"
410,430,410,424,17500,"2021-03-05","GGRP"
432,442,412,412,203500,"2021-03-08","GGRP"
412,412,412,412,46800,"2021-03-09","GGRP"
392,412,392,392,1400,"2021-03-10","GGRP"
390,392,390,392,7300,"2021-03-12","GGRP"
392,400,392,400,7500,"2021-03-15","GGRP"
400,400,400,400,0,"2021-03-16","GGRP"
400,400,400,400,0,"2021-03-17","GGRP"
380,400,380,400,1800,"2021-03-18","GGRP"
380,380,380,380,1000,"2021-03-19","GGRP"
398,398,390,390,900,"2021-03-22","GGRP"
390,390,390,390,200,"2021-03-23","GGRP"
400,410,400,410,5100,"2021-03-24","GGRP"
410,412,410,412,28400,"2021-03-25","GGRP"
414,444,412,440,4300,"2021-03-26","GGRP"
440,450,438,438,148300,"2021-03-29","GGRP"
408,408,408,408,1600,"2021-03-30","GGRP"
388,388,380,382,142600,"2021-03-31","GGRP"
382,382,380,380,5200,"2021-04-01","GGRP"
380,380,380,380,200,"2021-04-05","GGRP"
362,368,360,368,700,"2021-04-06","GGRP"
370,450,366,368,63200,"2021-04-07","GGRP"
370,450,370,430,16500,"2021-04-08","GGRP"
432,500,432,460,222500,"2021-04-09","GGRP"
480,510,428,428,46800,"2021-04-12","GGRP"
428,446,404,404,23900,"2021-04-13","GGRP"
420,420,400,412,3100,"2021-04-14","GGRP"
392,412,392,398,44400,"2021-04-15","GGRP"
398,480,398,412,13400,"2021-04-16","GGRP"
412,480,400,432,29400,"2021-04-19","GGRP"
432,480,410,442,23900,"2021-04-20","GGRP"
442,442,438,438,3700,"2021-04-21","GGRP"
418,438,416,416,400,"2021-04-22","GGRP"
478,480,400,442,76500,"2021-04-23","GGRP"
442,460,420,452,37200,"2021-04-26","GGRP"
452,452,430,444,4400,"2021-04-27","GGRP"
444,452,422,442,3000,"2021-04-28","GGRP"
452,452,450,450,700,"2021-04-29","GGRP"
436,450,434,450,17100,"2021-04-30","GGRP"
450,450,430,446,3500,"2021-05-03","GGRP"
460,460,416,420,5100,"2021-05-04","GGRP"
420,420,392,420,111800,"2021-05-05","GGRP"
400,420,392,418,13100,"2021-05-06","GGRP"
418,418,390,390,241400,"2021-05-07","GGRP"
390,390,370,370,31400,"2021-05-10","GGRP"
374,388,372,388,3800,"2021-05-11","GGRP"
384,386,370,374,14500,"2021-05-17","GGRP"
376,386,376,386,600,"2021-05-18","GGRP"
374,450,360,366,25700,"2021-05-19","GGRP"
366,366,366,366,500,"2021-05-20","GGRP"
366,450,366,382,179200,"2021-05-21","GGRP"
392,450,374,382,11200,"2021-05-24","GGRP"
378,450,378,430,59300,"2021-05-25","GGRP"
440,454,420,446,344200,"2021-05-27","GGRP"
446,450,416,416,35700,"2021-05-28","GGRP"
446,446,430,442,43100,"2021-05-31","GGRP"
442,500,442,472,159900,"2021-06-02","GGRP"
470,470,440,440,3700,"2021-06-03","GGRP"
440,440,410,412,104400,"2021-06-04","GGRP"
410,470,400,460,64300,"2021-06-07","GGRP"
458,458,428,428,45100,"2021-06-08","GGRP"
426,438,402,438,97500,"2021-06-09","GGRP"
460,500,440,442,417200,"2021-06-10","GGRP"
464,464,420,436,285400,"2021-06-11","GGRP"
434,450,410,430,21600,"2021-06-14","GGRP"
428,444,410,440,19700,"2021-06-15","GGRP"
440,525,412,432,1251900,"2021-06-16","GGRP"
440,440,424,428,64900,"2021-06-17","GGRP"
428,438,414,438,139800,"2021-06-18","GGRP"
438,438,410,414,60200,"2021-06-21","GGRP"
414,434,390,404,37200,"2021-06-22","GGRP"
406,424,404,420,42900,"2021-06-23","GGRP"
418,418,416,416,700,"2021-06-24","GGRP"
426,428,394,418,3000,"2021-06-25","GGRP"
410,418,400,418,34500,"2021-06-28","GGRP"
420,450,404,410,106200,"2021-06-29","GGRP"
418,434,418,420,94000,"2021-06-30","GGRP"
430,430,420,420,800,"2021-07-01","GGRP"
406,418,406,414,7300,"2021-07-02","GGRP"
428,428,404,404,3500,"2021-07-05","GGRP"
434,434,406,406,18200,"2021-07-06","GGRP"
410,428,410,420,3200,"2021-07-07","GGRP"
420,420,410,420,2500,"2021-07-08","GGRP"
420,428,416,424,65200,"2021-07-09","GGRP"
424,424,404,422,9900,"2021-07-12","GGRP"
412,418,394,416,77000,"2021-07-13","GGRP"
416,424,414,420,8100,"2021-07-14","GGRP"
418,418,398,412,400,"2021-07-15","GGRP"
424,428,420,424,11700,"2021-07-16","GGRP"
430,430,398,422,11900,"2021-07-19","GGRP"
422,426,402,416,16600,"2021-07-21","GGRP"
416,428,406,422,10800,"2021-07-22","GGRP"
418,450,418,430,6900,"2021-07-23","GGRP"
426,430,420,420,79600,"2021-07-26","GGRP"
416,434,416,434,4200,"2021-07-27","GGRP"
440,440,404,436,39000,"2021-07-28","GGRP"
434,438,416,436,23000,"2021-07-29","GGRP"
408,436,408,436,5700,"2021-07-30","GGRP"
424,434,412,432,2300,"2021-08-02","GGRP"
432,450,420,420,11400,"2021-08-03","GGRP"
450,450,414,426,16200,"2021-08-04","GGRP"
406,446,406,432,9300,"2021-08-05","GGRP"
414,432,414,424,28200,"2021-08-06","GGRP"
452,496,410,422,207000,"2021-08-09","GGRP"
422,432,412,432,13400,"2021-08-10","GGRP"
432,490,404,444,90800,"2021-08-12","GGRP"
440,440,440,440,1200,"2021-08-13","GGRP"
440,440,430,440,16900,"2021-08-16","GGRP"
440,440,424,440,14800,"2021-08-18","GGRP"
440,440,440,440,200,"2021-08-19","GGRP"
424,434,412,422,27900,"2021-08-20","GGRP"
438,472,430,438,51200,"2021-08-23","GGRP"
438,438,420,436,2400,"2021-08-24","GGRP"
450,450,414,428,127700,"2021-08-25","GGRP"
414,460,414,424,8900,"2021-08-26","GGRP"
460,498,420,424,38800,"2021-08-27","GGRP"
438,438,420,434,11000,"2021-08-30","GGRP"
450,470,430,430,27600,"2021-08-31","GGRP"
430,440,404,436,18300,"2021-09-01","GGRP"
420,470,418,456,44100,"2021-09-02","GGRP"
456,456,426,428,54300,"2021-09-03","GGRP"
428,438,420,438,4400,"2021-09-06","GGRP"
438,460,438,460,12400,"2021-09-07","GGRP"
454,454,428,446,5200,"2021-09-08","GGRP"
446,446,420,444,400,"2021-09-09","GGRP"
426,444,422,444,2900,"2021-09-10","GGRP"
426,446,426,444,23900,"2021-09-13","GGRP"
444,490,440,458,225800,"2021-09-14","GGRP"
468,498,460,472,437500,"2021-09-15","GGRP"
478,490,452,454,844400,"2021-09-16","GGRP"
454,470,448,456,145700,"2021-09-17","GGRP"
456,460,440,440,95700,"2021-09-20","GGRP"
442,456,422,454,20500,"2021-09-21","GGRP"
454,454,436,444,8700,"2021-09-22","GGRP"
452,488,436,452,19500,"2021-09-23","GGRP"
452,454,438,450,5500,"2021-09-24","GGRP"
448,450,446,446,120800,"2021-09-27","GGRP"
446,456,440,456,11400,"2021-09-28","GGRP"
456,456,452,452,5600,"2021-09-29","GGRP"
452,452,434,446,52200,"2021-09-30","GGRP"
446,450,440,450,9300,"2021-10-01","GGRP"
450,510,444,510,757500,"2021-10-04","GGRP"
520,620,476,476,8474700,"2021-10-05","GGRP"
476,520,450,486,117800,"2021-10-06","GGRP"
488,488,452,452,249100,"2021-10-07","GGRP"
456,480,440,466,138700,"2021-10-08","GGRP"
466,480,466,476,16500,"2021-10-11","GGRP"
476,482,460,476,68300,"2021-10-12","GGRP"
472,498,462,482,93100,"2021-10-13","GGRP"
482,490,454,482,77800,"2021-10-14","GGRP"
468,482,466,480,36200,"2021-10-15","GGRP"
480,490,464,488,62600,"2021-10-18","GGRP"
488,488,468,474,16100,"2021-10-19","GGRP"
490,490,472,482,31700,"2021-10-21","GGRP"
482,484,476,478,28000,"2021-10-22","GGRP"
482,560,482,550,1606400,"2021-10-25","GGRP"
600,685,555,635,3184300,"2021-10-26","GGRP"
675,735,635,695,1840100,"2021-10-27","GGRP"
695,710,650,680,527700,"2021-10-28","GGRP"
700,710,660,705,481800,"2021-10-29","GGRP"
705,735,695,715,372400,"2021-11-01","GGRP"
715,715,665,665,837800,"2021-11-02","GGRP"
625,635,620,620,512100,"2021-11-03","GGRP"
605,680,585,660,576000,"2021-11-04","GGRP"
660,670,615,625,1050400,"2021-11-05","GGRP"
615,645,610,630,202300,"2021-11-08","GGRP"
625,700,625,695,688400,"2021-11-09","GGRP"
700,730,695,705,294600,"2021-11-10","GGRP"
705,715,690,710,147900,"2021-11-11","GGRP"
695,710,675,705,325300,"2021-11-12","GGRP"
715,720,665,700,192600,"2021-11-15","GGRP"
675,705,655,695,284300,"2021-11-16","GGRP"
695,705,665,705,214600,"2021-11-17","GGRP"
705,705,675,690,165800,"2021-11-18","GGRP"
695,700,650,680,414600,"2021-11-19","GGRP"
690,710,675,690,549900,"2021-11-22","GGRP"
685,775,685,715,995200,"2021-11-23","GGRP"
715,785,700,775,1480300,"2021-11-24","GGRP"
780,840,775,825,593000,"2021-11-25","GGRP"
850,870,780,825,353800,"2021-11-26","GGRP"
825,825,785,820,266100,"2021-11-29","GGRP"
825,840,810,830,417200,"2021-11-30","GGRP"
840,945,825,910,1194200,"2021-12-01","GGRP"
910,945,850,890,963400,"2021-12-02","GGRP"
910,930,865,890,217300,"2021-12-03","GGRP"
895,895,830,830,425100,"2021-12-06","GGRP"
805,805,775,775,215600,"2021-12-07","GGRP"
775,835,725,770,456300,"2021-12-08","GGRP"
770,800,720,775,415400,"2021-12-09","GGRP"
785,785,735,765,232100,"2021-12-10","GGRP"
775,865,745,805,663400,"2021-12-13","GGRP"
825,850,805,830,357600,"2021-12-14","GGRP"
830,835,815,835,388000,"2021-12-15","GGRP"
835,890,800,835,1052800,"2021-12-16","GGRP"
835,840,780,780,422500,"2021-12-17","GGRP"
780,780,735,760,582800,"2021-12-20","GGRP"
760,805,750,775,221200,"2021-12-21","GGRP"
775,785,750,785,279300,"2021-12-22","GGRP"
800,805,770,785,136200,"2021-12-23","GGRP"
780,800,765,775,112500,"2021-12-24","GGRP"
775,950,770,785,318800,"2021-12-27","GGRP"
785,835,765,780,200800,"2021-12-28","GGRP"
800,800,765,785,24200,"2021-12-29","GGRP"
785,795,760,780,65400,"2021-12-30","GGRP"
785,790,770,785,68800,"2022-01-03","GGRP"
780,785,750,780,175500,"2022-01-04","GGRP"
785,785,750,780,233000,"2022-01-05","GGRP"
780,900,755,825,478100,"2022-01-06","GGRP"
830,835,795,815,669100,"2022-01-07","GGRP"
825,825,795,805,392500,"2022-01-10","GGRP"
800,895,785,880,963600,"2022-01-11","GGRP"
870,880,820,825,601800,"2022-01-12","GGRP"
830,830,805,815,179400,"2022-01-13","GGRP"
800,830,790,805,192900,"2022-01-14","GGRP"
805,810,785,800,170500,"2022-01-17","GGRP"
795,800,745,745,2823700,"2022-01-18","GGRP"
745,750,695,695,820200,"2022-01-19","GGRP"
695,710,650,670,7796600,"2022-01-20","GGRP"
675,710,625,690,243200,"2022-01-21","GGRP"
695,705,650,680,735800,"2022-01-24","GGRP"
690,740,665,680,2323000,"2022-01-25","GGRP"
680,700,660,670,4010400,"2022-01-26","GGRP"
670,670,625,635,3025600,"2022-01-27","GGRP"
635,655,595,605,2434600,"2022-01-28","GGRP"
610,645,590,635,2219800,"2022-01-31","GGRP"
635,680,635,680,262700,"2022-02-02","GGRP"
685,690,660,690,3271900,"2022-02-03","GGRP"
690,710,670,705,209500,"2022-02-04","GGRP"
700,705,685,695,119800,"2022-02-07","GGRP"
690,705,650,650,9231600,"2022-02-08","GGRP"
665,680,640,650,280400,"2022-02-09","GGRP"
660,670,645,650,750200,"2022-02-10","GGRP"
665,700,655,675,5097800,"2022-02-11","GGRP"
675,675,650,655,4354900,"2022-02-14","GGRP"
650,700,650,695,157100,"2022-02-15","GGRP"
695,700,660,680,36400,"2022-02-16","GGRP"
695,700,645,690,1030500,"2022-02-17","GGRP"
685,700,650,695,502300,"2022-02-18","GGRP"
695,700,650,670,2761200,"2022-02-21","GGRP"
670,695,660,675,1481200,"2022-02-22","GGRP"
660,685,655,670,1284400,"2022-02-23","GGRP"
680,680,635,660,229300,"2022-02-24","GGRP"
660,695,660,695,307500,"2022-02-25","GGRP"
695,700,660,690,324000,"2022-03-01","GGRP"
695,700,670,690,98500,"2022-03-02","GGRP"
685,690,675,690,380600,"2022-03-04","GGRP"
690,720,680,710,933200,"2022-03-07","GGRP"
710,730,685,700,405200,"2022-03-08","GGRP"
690,715,685,700,189600,"2022-03-09","GGRP"
710,750,685,745,1366500,"2022-03-10","GGRP"
745,770,730,760,939600,"2022-03-11","GGRP"
770,805,760,790,1069300,"2022-03-14","GGRP"
790,800,765,790,478100,"2022-03-15","GGRP"
790,800,740,770,437300,"2022-03-16","GGRP"
765,835,760,780,251500,"2022-03-17","GGRP"
785,785,760,775,114200,"2022-03-18","GGRP"
775,775,750,775,1349900,"2022-03-21","GGRP"
775,810,775,795,224600,"2022-03-22","GGRP"
800,830,770,790,602000,"2022-03-23","GGRP"
790,800,770,785,322400,"2022-03-24","GGRP"
790,790,770,785,32100,"2022-03-25","GGRP"
785,800,735,750,1260500,"2022-03-28","GGRP"
750,755,735,745,133700,"2022-03-29","GGRP"
745,785,740,750,290500,"2022-03-30","GGRP"
760,760,735,750,132600,"2022-03-31","GGRP"
750,760,725,745,59600,"2022-04-01","GGRP"
745,760,730,750,82800,"2022-04-04","GGRP"
730,740,710,725,426500,"2022-04-05","GGRP"
725,770,720,760,310200,"2022-04-06","GGRP"
765,785,750,775,382600,"2022-04-07","GGRP"
775,785,740,760,214700,"2022-04-08","GGRP"
760,780,735,745,514900,"2022-04-11","GGRP"
755,755,740,755,194500,"2022-04-12","GGRP"
755,760,705,740,310600,"2022-04-13","GGRP"
730,745,720,735,180000,"2022-04-14","GGRP"
730,740,715,735,270700,"2022-04-18","GGRP"
740,755,720,745,295700,"2022-04-19","GGRP"
745,780,730,745,437500,"2022-04-20","GGRP"
745,765,740,755,69500,"2022-04-21","GGRP"
755,765,705,705,694300,"2022-04-22","GGRP"
705,720,660,695,715400,"2022-04-25","GGRP"
675,710,665,695,385800,"2022-04-26","GGRP"
695,695,650,650,677000,"2022-04-27","GGRP"
650,695,605,625,951000,"2022-04-28","GGRP"
620,625,585,590,840100,"2022-05-09","GGRP"
590,620,550,610,4077300,"2022-05-10","GGRP"
610,640,570,595,3388200,"2022-05-11","GGRP"
595,610,575,600,2388400,"2022-05-12","GGRP"
600,610,575,600,1356000,"2022-05-13","GGRP"
600,600,575,595,1566000,"2022-05-17","GGRP"
595,640,585,600,1859000,"2022-05-18","GGRP"
595,640,590,635,2398500,"2022-05-19","GGRP"
635,670,605,665,2376900,"2022-05-20","GGRP"
665,665,620,620,1874100,"2022-05-23","GGRP"
620,630,585,600,488300,"2022-05-24","GGRP"
595,630,560,615,3989600,"2022-05-25","GGRP"
620,630,600,620,201400,"2022-05-27","GGRP"
620,630,610,620,288300,"2022-05-30","GGRP"
625,670,615,660,956900,"2022-05-31","GGRP"
660,770,615,685,4102700,"2022-06-02","GGRP"
685,690,650,665,2096500,"2022-06-03","GGRP"
670,725,630,710,2337600,"2022-06-06","GGRP"
710,720,665,665,3319200,"2022-06-07","GGRP"
665,700,635,685,1391800,"2022-06-08","GGRP"
685,715,685,715,494300,"2022-06-09","GGRP"
715,730,705,715,272600,"2022-06-10","GGRP"
715,770,665,720,4680600,"2022-06-13","GGRP"
720,750,705,750,816700,"2022-06-14","GGRP"
750,790,700,740,5099200,"2022-06-15","GGRP"
740,770,725,755,501300,"2022-06-16","GGRP"
755,785,735,755,665700,"2022-06-17","GGRP"
755,770,705,705,3939100,"2022-06-20","GGRP"
705,705,660,665,4070200,"2022-06-21","GGRP"
665,700,620,620,2039700,"2022-06-22","GGRP"
620,645,590,630,342200,"2022-06-23","GGRP"
630,650,610,630,316600,"2022-06-24","GGRP"
640,655,630,645,386900,"2022-06-27","GGRP"
645,645,600,615,408500,"2022-06-28","GGRP"
615,630,595,620,313200,"2022-06-29","GGRP"
620,635,615,630,158000,"2022-06-30","GGRP"
625,630,615,625,118600,"2022-07-01","GGRP"
625,625,595,600,313500,"2022-07-04","GGRP"
600,620,590,600,128300,"2022-07-05","GGRP"
600,635,560,570,1124900,"2022-07-06","GGRP"
570,590,570,570,124000,"2022-07-07","GGRP"
570,590,570,580,83000,"2022-07-08","GGRP"
590,590,580,580,48200,"2022-07-11","GGRP"
585,585,545,560,756800,"2022-07-12","GGRP"
565,565,550,555,101900,"2022-07-13","GGRP"
560,570,555,570,98100,"2022-07-14","GGRP"
570,570,550,555,107400,"2022-07-15","GGRP"
555,560,550,555,35400,"2022-07-18","GGRP"
555,565,550,565,50300,"2022-07-19","GGRP"
565,570,565,565,39700,"2022-07-20","GGRP"
565,570,565,565,34800,"2022-07-21","GGRP"
565,580,565,570,51100,"2022-07-22","GGRP"
570,580,570,570,95600,"2022-07-25","GGRP"
570,585,560,585,250000,"2022-07-26","GGRP"
590,630,590,625,871700,"2022-07-27","GGRP"
625,625,590,615,640200,"2022-07-28","GGRP"
615,635,610,615,264700,"2022-07-29","GGRP"
615,635,615,620,186600,"2022-08-01","GGRP"
620,645,620,640,209300,"2022-08-02","GGRP"
640,640,600,620,460300,"2022-08-03","GGRP"
615,630,615,615,115000,"2022-08-04","GGRP"
620,620,610,610,84100,"2022-08-05","GGRP"
610,630,610,620,37600,"2022-08-08","GGRP"
620,625,605,615,140900,"2022-08-09","GGRP"
610,620,610,615,45300,"2022-08-10","GGRP"
615,630,610,625,117400,"2022-08-11","GGRP"
630,635,605,635,571900,"2022-08-12","GGRP"
640,640,625,625,105100,"2022-08-15","GGRP"
625,665,620,655,432300,"2022-08-16","GGRP"
630,665,630,650,457200,"2022-08-18","GGRP"
645,650,620,630,343600,"2022-08-19","GGRP"
635,665,590,590,1821200,"2022-08-22","GGRP"
590,640,590,615,447800,"2022-08-23","GGRP"
615,630,610,620,76900,"2022-08-24","GGRP"
615,630,600,620,369500,"2022-08-25","GGRP"
610,635,605,630,175100,"2022-08-26","GGRP"
630,650,595,615,1270900,"2022-08-29","GGRP"
615,625,580,600,1399600,"2022-08-30","GGRP"
600,630,600,620,904100,"2022-08-31","GGRP"
630,635,605,630,344200,"2022-09-01","GGRP"
630,630,615,620,65500,"2022-09-02","GGRP"
615,650,600,605,1915500,"2022-09-05","GGRP"
605,630,600,620,326200,"2022-09-06","GGRP"
615,615,595,610,475000,"2022-09-07","GGRP"
620,620,590,595,800800,"2022-09-08","GGRP"
605,610,600,600,401500,"2022-09-09","GGRP"
605,610,600,610,299700,"2022-09-12","GGRP"
610,620,605,610,352600,"2022-09-13","GGRP"
610,620,605,610,191300,"2022-09-14","GGRP"
615,615,600,605,337500,"2022-09-15","GGRP"
605,615,595,600,539200,"2022-09-16","GGRP"
605,620,600,610,623100,"2022-09-19","GGRP"
610,615,605,610,207000,"2022-09-20","GGRP"
610,610,595,600,314400,"2022-09-21","GGRP"
600,605,595,595,195500,"2022-09-22","GGRP"
595,600,595,600,100700,"2022-09-23","GGRP"
595,600,585,590,319500,"2022-09-26","GGRP"
585,605,560,600,192800,"2022-09-27","GGRP"
600,600,585,585,161900,"2022-09-28","GGRP"
585,585,575,575,177700,"2022-09-29","GGRP"
570,575,550,560,235200,"2022-09-30","GGRP"
560,570,535,550,552700,"2022-10-03","GGRP"
550,560,550,560,133500,"2022-10-04","GGRP"
565,590,560,580,92000,"2022-10-05","GGRP"
580,580,565,565,50300,"2022-10-06","GGRP"
565,575,550,555,60200,"2022-10-07","GGRP"
555,575,550,565,45300,"2022-10-10","GGRP"
560,580,555,555,54700,"2022-10-11","GGRP"
555,565,550,560,67900,"2022-10-12","GGRP"
560,560,550,550,75100,"2022-10-13","GGRP"
555,555,550,550,54700,"2022-10-14","GGRP"
545,550,515,520,469700,"2022-10-17","GGRP"
520,535,520,520,98000,"2022-10-18","GGRP"
520,560,505,540,75100,"2022-10-19","GGRP"
545,550,520,520,396800,"2022-10-20","GGRP"
520,550,520,530,150100,"2022-10-21","GGRP"
525,545,525,530,43000,"2022-10-24","GGRP"
535,550,525,535,108700,"2022-10-25","GGRP"
535,550,530,540,101900,"2022-10-26","GGRP"
540,540,530,540,91600,"2022-10-27","GGRP"
540,550,540,545,150500,"2022-10-28","GGRP"
550,555,545,545,53200,"2022-10-31","GGRP"
540,540,530,540,20500,"2022-11-01","GGRP"
540,550,525,530,37900,"2022-11-02","GGRP"
540,540,525,525,127000,"2022-11-03","GGRP"
540,565,530,560,168400,"2022-11-04","GGRP"
560,560,525,535,571700,"2022-11-07","GGRP"
535,535,530,535,43300,"2022-11-08","GGRP"
535,535,525,525,90200,"2022-11-09","GGRP"
530,545,530,530,60400,"2022-11-10","GGRP"
530,530,520,530,94000,"2022-11-11","GGRP"
535,550,510,520,370700,"2022-11-14","GGRP"
520,530,498,505,837700,"2022-11-15","GGRP"
510,510,500,510,324300,"2022-11-16","GGRP"
510,515,500,510,91500,"2022-11-17","GGRP"
550,635,550,635,7073700,"2022-11-18","GGRP"
680,705,595,595,3903000,"2022-11-21","GGRP"
610,645,570,605,1220300,"2022-11-22","GGRP"
600,625,585,620,792300,"2022-11-23","GGRP"
625,625,590,590,398800,"2022-11-24","GGRP"
595,610,590,595,98700,"2022-11-25","GGRP"
595,600,580,580,168300,"2022-11-28","GGRP"
580,600,575,590,102600,"2022-11-29","GGRP"
590,590,570,575,171500,"2022-11-30","GGRP"
580,585,570,575,149700,"2022-12-01","GGRP"
575,575,550,570,717400,"2022-12-02","GGRP"
570,575,550,550,198700,"2022-12-05","GGRP"
550,565,545,555,142900,"2022-12-06","GGRP"
555,575,540,560,137400,"2022-12-07","GGRP"
555,565,550,550,88600,"2022-12-08","GGRP"
555,560,550,555,29100,"2022-12-09","GGRP"
550,570,545,560,79400,"2022-12-12","GGRP"
560,575,525,525,1114300,"2022-12-13","GGRP"
520,540,520,525,71000,"2022-12-14","GGRP"
525,530,520,530,49200,"2022-12-15","GGRP"
530,545,525,535,102300,"2022-12-16","GGRP"
525,540,525,525,58300,"2022-12-19","GGRP"
530,530,515,520,122300,"2022-12-20","GGRP"
520,525,500,525,333200,"2022-12-21","GGRP"
525,545,525,535,63500,"2022-12-22","GGRP"
530,535,515,520,129200,"2022-12-23","GGRP"
520,525,505,520,78400,"2022-12-26","GGRP"
525,525,510,520,53800,"2022-12-27","GGRP"
520,525,505,515,121300,"2022-12-28","GGRP"
515,525,510,515,83700,"2022-12-29","GGRP"
520,520,510,510,46500,"2022-12-30","GGRP"
515,520,510,520,49000,"2023-01-02","GGRP"
520,520,510,520,100200,"2023-01-03","GGRP"
515,525,505,505,182200,"2023-01-04","GGRP"
510,520,505,510,203700,"2023-01-05","GGRP"
515,515,505,510,40600,"2023-01-06","GGRP"
515,520,505,515,59500,"2023-01-09","GGRP"
515,515,500,505,205800,"2023-01-10","GGRP"
510,510,480,484,292100,"2023-01-11","GGRP"
486,500,480,486,221700,"2023-01-12","GGRP"
488,496,486,486,102600,"2023-01-13","GGRP"
486,525,484,492,277100,"2023-01-16","GGRP"
494,500,494,500,39500,"2023-01-17","GGRP"
500,505,496,498,702300,"2023-01-18","GGRP"
500,500,498,500,309800,"2023-01-19","GGRP"
500,500,494,500,189100,"2023-01-20","GGRP"
500,515,500,505,428200,"2023-01-24","GGRP"
505,505,500,505,216300,"2023-01-25","GGRP"
505,515,498,500,1188800,"2023-01-26","GGRP"
510,510,496,500,765300,"2023-01-27","GGRP"
500,510,498,500,140500,"2023-01-30","GGRP"
500,500,498,500,30800,"2023-01-31","GGRP"
500,505,494,505,125200,"2023-02-01","GGRP"
505,510,500,505,64000,"2023-02-02","GGRP"
505,510,500,510,31600,"2023-02-03","GGRP"
505,515,500,500,680800,"2023-02-06","GGRP"
500,510,500,500,146700,"2023-02-07","GGRP"
500,510,500,500,348100,"2023-02-08","GGRP"
500,510,500,505,156100,"2023-02-09","GGRP"
505,505,498,498,475400,"2023-02-10","GGRP"
498,505,492,500,429200,"2023-02-13","GGRP"
500,505,500,500,190500,"2023-02-14","GGRP"
500,500,498,500,138400,"2023-02-15","GGRP"
498,500,496,498,50900,"2023-02-16","GGRP"
500,500,498,498,19200,"2023-02-17","GGRP"
498,505,498,498,92100,"2023-02-20","GGRP"
498,500,496,498,75700,"2023-02-21","GGRP"
498,505,498,505,33900,"2023-02-22","GGRP"
505,505,500,500,83900,"2023-02-23","GGRP"
498,505,494,500,83100,"2023-02-24","GGRP"
500,505,500,505,187200,"2023-02-27","GGRP"
505,505,490,492,624800,"2023-02-28","GGRP"
492,505,492,496,188300,"2023-03-01","GGRP"
496,500,494,494,53900,"2023-03-02","GGRP"
494,498,492,498,63900,"2023-03-03","GGRP"
498,500,490,494,522600,"2023-03-06","GGRP"
494,500,494,494,84200,"2023-03-07","GGRP"
494,500,486,498,360400,"2023-03-08","GGRP"
498,500,492,498,32500,"2023-03-09","GGRP"
498,498,486,492,154300,"2023-03-10","GGRP"
492,492,486,490,61500,"2023-03-13","GGRP"
490,490,478,484,284000,"2023-03-14","GGRP"
484,484,482,482,36700,"2023-03-15","GGRP"
480,480,450,466,148500,"2023-03-16","GGRP"
468,478,466,466,68200,"2023-03-17","GGRP"
470,470,452,462,77400,"2023-03-20","GGRP"
460,462,448,448,349900,"2023-03-21","GGRP"
450,458,448,450,277500,"2023-03-24","GGRP"
456,464,448,456,483800,"2023-03-27","GGRP"
454,456,446,448,457700,"2023-03-28","GGRP"
448,450,444,444,463500,"2023-03-29","GGRP"
446,452,444,450,101800,"2023-03-30","GGRP"
450,450,440,442,444300,"2023-03-31","GGRP"
444,452,442,448,128800,"2023-04-03","GGRP"
448,450,442,444,211900,"2023-04-04","GGRP"
450,450,440,448,587700,"2023-04-05","GGRP"
446,450,446,450,139600,"2023-04-06","GGRP"
450,450,448,450,87100,"2023-04-10","GGRP"
450,505,448,456,1407800,"2023-04-11","GGRP"
454,454,438,444,841000,"2023-04-12","GGRP"
444,446,444,444,172000,"2023-04-13","GGRP"
452,452,438,442,367300,"2023-04-14","GGRP"
450,450,442,448,104600,"2023-04-17","GGRP"
448,456,446,446,100800,"2023-04-18","GGRP"
446,452,438,440,799500,"2023-04-26","GGRP"
442,450,440,450,378900,"2023-04-27","GGRP"
450,454,440,444,426000,"2023-04-28","GGRP"
450,450,440,442,289800,"2023-05-02","GGRP"
442,442,434,436,714400,"2023-05-03","GGRP"
434,440,432,436,222700,"2023-05-04","GGRP"
436,436,430,436,158000,"2023-05-05","GGRP"
436,436,430,434,101000,"2023-05-08","GGRP"
436,438,428,432,111500,"2023-05-09","GGRP"
432,438,428,434,124800,"2023-05-10","GGRP"
434,444,428,438,729300,"2023-05-11","GGRP"
440,440,426,426,133100,"2023-05-12","GGRP"
428,432,418,418,312600,"2023-05-15","GGRP"
418,424,416,418,147800,"2023-05-16","GGRP"
418,424,410,414,325000,"2023-05-17","GGRP"
416,416,410,414,58600,"2023-05-19","GGRP"
414,424,408,422,99400,"2023-05-22","GGRP"
422,422,414,420,51400,"2023-05-23","GGRP"
422,426,412,418,54500,"2023-05-24","GGRP"
418,424,416,416,89000,"2023-05-25","GGRP"
416,422,406,410,295000,"2023-05-26","GGRP"
410,410,396,402,142600,"2023-05-29","GGRP"
402,402,396,398,577000,"2023-05-30","GGRP"
398,400,396,400,42700,"2023-05-31","GGRP"
400,410,392,400,153100,"2023-06-05","GGRP"
398,412,396,400,154400,"2023-06-06","GGRP"
400,400,398,398,65100,"2023-06-07","GGRP"
398,400,398,400,71100,"2023-06-08","GGRP"
404,410,400,408,96500,"2023-06-09","GGRP"
406,406,398,402,167800,"2023-06-12","GGRP"
404,408,402,402,197000,"2023-06-13","GGRP"
402,404,400,402,327800,"2023-06-14","GGRP"
404,410,402,406,241300,"2023-06-15","GGRP"
406,412,402,408,230700,"2023-06-16","GGRP"
410,410,402,404,204700,"2023-06-19","GGRP"
406,408,404,406,34900,"2023-06-20","GGRP"
406,410,398,400,527100,"2023-06-21","GGRP"
402,408,402,408,74700,"2023-06-22","GGRP"
406,408,400,406,269400,"2023-06-23","GGRP"
406,408,402,406,10300,"2023-06-26","GGRP"
406,410,404,410,47200,"2023-06-27","GGRP"
410,410,404,406,179600,"2023-07-03","GGRP"
410,410,406,408,76100,"2023-07-04","GGRP"
410,414,406,410,246600,"2023-07-05","GGRP"
410,412,406,410,901500,"2023-07-06","GGRP"
412,420,412,416,230900,"2023-07-07","GGRP"
416,426,416,424,189700,"2023-07-10","GGRP"
424,440,422,436,471300,"2023-07-11","GGRP"
436,442,430,430,165300,"2023-07-12","GGRP"
430,442,430,430,68400,"2023-07-13","GGRP"
430,432,424,428,562500,"2023-07-14","GGRP"
430,434,428,432,121500,"2023-07-17","GGRP"
432,432,428,428,96100,"2023-07-18","GGRP"
430,438,430,430,150500,"2023-07-20","GGRP"
430,432,428,428,358400,"2023-07-21","GGRP"
428,436,422,422,311700,"2023-07-24","GGRP"
428,438,420,422,267100,"2023-07-25","GGRP"
428,428,420,422,170600,"2023-07-26","GGRP"
422,422,414,418,381600,"2023-07-27","GGRP"
418,420,406,412,1037700,"2023-07-28","GGRP"
412,412,398,408,884100,"2023-07-31","GGRP"
408,408,402,404,76800,"2023-08-01","GGRP"
406,410,404,410,375900,"2023-08-02","GGRP"
410,410,398,404,829500,"2023-08-03","GGRP"
404,406,400,404,211300,"2023-08-04","GGRP"
402,408,398,400,591600,"2023-08-07","GGRP"
402,406,398,400,850300,"2023-08-08","GGRP"
402,412,396,412,974100,"2023-08-09","GGRP"
414,458,414,446,7087300,"2023-08-10","GGRP"
456,488,448,482,8304900,"2023-08-11","GGRP"
484,490,470,478,2904000,"2023-08-14","GGRP"
476,482,464,470,2030100,"2023-08-15","GGRP"
470,560,460,520,9566300,"2023-08-16","GGRP"
525,615,520,555,8410300,"2023-08-18","GGRP"
560,565,510,525,3282100,"2023-08-21","GGRP"
525,555,510,550,2900500,"2023-08-22","GGRP"
555,565,540,545,1877300,"2023-08-23","GGRP"
550,555,540,540,761000,"2023-08-24","GGRP"
550,550,530,545,827500,"2023-08-25","GGRP"
545,550,520,540,632900,"2023-08-28","GGRP"
540,540,496,500,3158800,"2023-08-29","GGRP"
500,505,486,488,1897900,"2023-08-30","GGRP"
488,505,484,484,1470600,"2023-08-31","GGRP"
488,496,478,480,1138700,"2023-09-01","GGRP"
482,482,450,452,3823600,"2023-09-04","GGRP"
452,462,450,454,730800,"2023-09-05","GGRP"
452,460,442,454,381500,"2023-09-06","GGRP"
454,456,444,452,210100,"2023-09-07","GGRP"
456,456,448,450,258800,"2023-09-08","GGRP"
454,454,450,454,238500,"2023-09-11","GGRP"
454,464,454,458,325900,"2023-09-12","GGRP"
460,466,450,464,504300,"2023-09-13","GGRP"
464,490,462,484,1007500,"2023-09-14","GGRP"
488,488,468,468,372300,"2023-09-15","GGRP"
468,498,468,498,2764600,"2023-09-18","GGRP"
505,505,490,490,412500,"2023-09-19","GGRP"
492,500,488,498,460800,"2023-09-20","GGRP"
498,500,492,496,389600,"2023-09-21","GGRP"
496,505,492,500,987800,"2023-09-22","GGRP"
500,510,498,500,567200,"2023-09-25","GGRP"
500,510,492,492,812200,"2023-09-26","GGRP"
492,498,490,492,447200,"2023-09-27","GGRP"
494,500,490,496,267800,"2023-09-29","GGRP"
496,515,484,505,809300,"2023-10-02","GGRP"
505,505,490,494,184300,"2023-10-03","GGRP"
494,496,490,492,251800,"2023-10-04","GGRP"
494,500,490,492,175300,"2023-10-05","GGRP"
492,496,490,490,256600,"2023-10-06","GGRP"
488,498,488,490,154700,"2023-10-09","GGRP"
496,498,492,496,91100,"2023-10-10","GGRP"
498,500,496,496,177900,"2023-10-11","GGRP"
496,500,492,494,158800,"2023-10-12","GGRP"
492,496,486,494,705700,"2023-10-13","GGRP"
494,494,484,488,115400,"2023-10-16","GGRP"
490,494,486,494,623700,"2023-10-17","GGRP"
490,494,484,494,292700,"2023-10-18","GGRP"
490,494,486,488,91600,"2023-10-19","GGRP"
480,480,466,470,954900,"2023-10-20","GGRP"
472,472,460,464,377100,"2023-10-23","GGRP"
464,466,460,462,91400,"2023-10-24","GGRP"
466,470,460,460,317800,"2023-10-25","GGRP"
460,468,458,460,39800,"2023-10-26","GGRP"
466,492,466,478,1041000,"2023-10-27","GGRP"
478,478,470,476,125900,"2023-10-30","GGRP"
476,480,474,476,27800,"2023-10-31","GGRP"
470,470,452,452,287200,"2023-11-01","GGRP"
452,458,446,450,335700,"2023-11-02","GGRP"
454,464,454,462,41900,"2023-11-03","GGRP"
462,466,460,466,32800,"2023-11-06","GGRP"
468,468,452,462,60500,"2023-11-07","GGRP"
460,468,460,468,1300,"2023-11-08","GGRP"
466,466,460,464,141700,"2023-11-09","GGRP"
468,468,464,466,3900,"2023-11-10","GGRP"
468,474,464,466,340800,"2023-11-13","GGRP"
466,466,460,462,123900,"2023-11-14","GGRP"
462,476,460,468,138100,"2023-11-15","GGRP"
468,480,460,462,134000,"2023-11-16","GGRP"
460,468,460,466,18300,"2023-11-17","GGRP"
468,468,450,452,609200,"2023-11-20","GGRP"
454,460,442,452,213500,"2023-11-21","GGRP"
458,458,450,458,332700,"2023-11-22","GGRP"
454,458,454,454,41100,"2023-11-23","GGRP"
458,468,454,462,46600,"2023-11-24","GGRP"
462,462,450,456,48200,"2023-11-27","GGRP"
460,470,450,460,29700,"2023-11-28","GGRP"
456,460,454,458,36000,"2023-11-29","GGRP"
458,458,450,456,48800,"2023-11-30","GGRP"
456,458,450,458,68600,"2023-12-01","GGRP"
458,458,442,454,683000,"2023-12-04","GGRP"
454,456,442,448,226100,"2023-12-05","GGRP"
446,456,444,454,336100,"2023-12-06","GGRP"
458,470,446,456,173300,"2023-12-07","GGRP"
452,452,438,444,133900,"2023-12-08","GGRP"
444,450,434,446,605100,"2023-12-11","GGRP"
440,448,438,448,162200,"2023-12-12","GGRP"
454,456,440,440,114200,"2023-12-13","GGRP"
450,456,440,454,36000,"2023-12-14","GGRP"
456,456,444,454,5100,"2023-12-15","GGRP"
454,470,450,468,68300,"2023-12-18","GGRP"
454,470,442,468,303300,"2023-12-19","GGRP"
454,458,446,458,261400,"2023-12-20","GGRP"
456,460,448,456,326100,"2023-12-21","GGRP"
456,480,448,466,1074000,"2023-12-22","GGRP"
466,466,450,462,402600,"2023-12-27","GGRP"
450,466,450,466,160200,"2023-12-28","GGRP"
464,468,452,466,128400,"2023-12-29","GGRP"
450,464,450,454,32800,"2024-01-02","GGRP"
454,460,448,456,240200,"2024-01-03","GGRP"
456,458,450,456,210800,"2024-01-04","GGRP"
456,458,450,458,160300,"2024-01-05","GGRP"
458,458,452,458,82500,"2024-01-08","GGRP"
456,456,448,450,871800,"2024-01-09","GGRP"
454,466,452,452,213600,"2024-01-10","GGRP"
456,470,450,452,145900,"2024-01-11","GGRP"
460,464,450,458,44700,"2024-01-12","GGRP"
452,460,452,458,4000,"2024-01-15","GGRP"
460,462,456,460,151400,"2024-01-16","GGRP"
456,464,448,454,979700,"2024-01-17","GGRP"
452,458,452,456,13800,"2024-01-18","GGRP"
452,458,452,458,2800,"2024-01-19","GGRP"
454,454,438,450,417100,"2024-01-22","GGRP"
450,458,442,448,260100,"2024-01-23","GGRP"
448,456,436,446,334900,"2024-01-24","GGRP"
446,452,442,444,36100,"2024-01-25","GGRP"
444,446,444,444,7400,"2024-01-26","GGRP"
448,462,446,452,426600,"2024-01-29","GGRP"
458,460,450,452,259300,"2024-01-30","GGRP"
454,460,446,448,55700,"2024-01-31","GGRP"
452,452,432,440,338000,"2024-02-01","GGRP"
434,452,434,438,251800,"2024-02-02","GGRP"
438,440,434,434,87500,"2024-02-05","GGRP"
434,440,422,428,343700,"2024-02-06","GGRP"
428,440,420,422,57000,"2024-02-07","GGRP"
422,432,420,420,24400,"2024-02-12","GGRP"
420,430,410,422,56800,"2024-02-13","GGRP"
422,440,420,430,34500,"2024-02-15","GGRP"
430,430,398,412,1221400,"2024-02-16","GGRP"
412,414,398,402,181200,"2024-02-19","GGRP"
406,426,400,400,171700,"2024-02-20","GGRP"
404,414,400,400,120000,"2024-02-21","GGRP"
400,400,398,400,25400,"2024-02-22","GGRP"
402,420,400,414,161500,"2024-02-23","GGRP"
418,420,414,418,131900,"2024-02-26","GGRP"
422,426,418,420,84800,"2024-02-27","GGRP"
426,430,418,422,91600,"2024-02-28","GGRP"
422,458,418,448,736000,"2024-02-29","GGRP"
448,448,428,430,128600,"2024-03-01","GGRP"
440,440,426,426,35500,"2024-03-04","GGRP"
426,440,412,430,68600,"2024-03-05","GGRP"
434,440,410,418,211300,"2024-03-06","GGRP"
438,440,420,430,165800,"2024-03-07","GGRP"
420,426,404,416,1179900,"2024-03-08","GGRP"
416,420,410,416,194800,"2024-03-13","GGRP"
418,424,418,424,11900,"2024-03-14","GGRP"
416,422,416,418,37200,"2024-03-15","GGRP"
424,424,416,416,68400,"2024-03-18","GGRP"
420,422,410,414,65500,"2024-03-19","GGRP"
422,440,416,416,101000,"2024-03-20","GGRP"
430,430,416,418,37200,"2024-03-21","GGRP"
420,448,420,438,1076500,"2024-03-22","GGRP"
452,452,448,448,614300,"2024-03-25","GGRP"
446,446,438,438,171500,"2024-03-26","GGRP"
436,436,430,430,103300,"2024-03-27","GGRP"
428,428,420,420,598000,"2024-03-28","GGRP"
412,412,410,410,228200,"2024-04-01","GGRP"
408,408,406,408,213400,"2024-04-02","GGRP"
408,408,406,406,182200,"2024-04-03","GGRP"
408,408,408,408,79700,"2024-04-04","GGRP"
408,412,408,412,26900,"2024-04-05","GGRP"
410,410,410,410,493700,"2024-04-16","GGRP"
410,410,410,410,6000,"2024-04-17","GGRP"
412,414,412,414,2500,"2024-04-18","GGRP"
412,412,412,412,120600,"2024-04-19","GGRP"
410,412,410,412,59100,"2024-04-22","GGRP"
412,412,410,410,10600,"2024-04-23","GGRP"
410,412,410,412,41200,"2024-04-24","GGRP"
412,412,410,410,1332300,"2024-04-25","GGRP"
410,410,410,410,253300,"2024-04-26","GGRP"
410,410,410,410,79400,"2024-04-29","GGRP"
410,410,410,410,1259400,"2024-04-30","GGRP"
410,410,408,410,119000,"2024-05-02","GGRP"
410,410,410,410,132100,"2024-05-03","GGRP"
410,410,410,410,59200,"2024-05-06","GGRP"
448,448,440,440,29600,"2024-05-07","GGRP"
440,440,438,438,4700,"2024-05-08","GGRP"
428,428,424,424,217500,"2024-05-13","GGRP"
422,422,416,416,96100,"2024-05-14","GGRP"
416,416,416,416,248800,"2024-05-15","GGRP"
416,416,416,416,28800,"2024-05-16","GGRP"
416,416,416,416,4600,"2024-05-17","GGRP"
416,416,416,416,527900,"2024-05-20","GGRP"
416,416,416,416,25500,"2024-05-21","GGRP"
414,414,414,414,329900,"2024-05-22","GGRP"
414,414,414,414,38900,"2024-05-27","GGRP"
414,414,408,414,85000,"2024-05-28","GGRP"
414,414,414,414,32100,"2024-05-29","GGRP"
412,414,412,414,31000,"2024-05-30","GGRP"
412,412,408,408,8500,"2024-05-31","GGRP"
408,438,408,438,19000,"2024-06-03","GGRP"
436,436,428,428,41800,"2024-06-04","GGRP"
428,428,428,428,95800,"2024-06-05","GGRP"
424,424,424,424,12200,"2024-06-06","GGRP"
424,424,424,424,9300,"2024-06-07","GGRP"
424,424,422,422,10700,"2024-06-10","GGRP"
422,422,420,420,400,"2024-06-11","GGRP"
420,420,418,418,400,"2024-06-12","GGRP"
418,418,418,418,19700,"2024-06-13","GGRP"
418,418,418,418,20100,"2024-06-14","GGRP"
418,418,418,418,0,"2024-06-19","GGRP"
418,418,418,418,20800,"2024-06-20","GGRP"
422,422,422,422,10000,"2024-06-21","GGRP"
414,414,414,414,168700,"2024-06-24","GGRP"
420,420,420,420,71000,"2024-06-25","GGRP"
420,420,420,420,37800,"2024-06-26","GGRP"
420,420,420,420,7900,"2024-06-27","GGRP"
420,420,418,418,171100,"2024-06-28","GGRP"
418,422,418,422,451200,"2024-07-01","GGRP"
422,422,422,422,22400,"2024-07-02","GGRP"
426,426,426,426,13500,"2024-07-03","GGRP"
426,426,426,426,178000,"2024-07-04","GGRP"
468,468,468,468,1580900,"2024-07-05","GGRP"
510,510,510,510,1411900,"2024-07-08","GGRP"
560,560,560,560,3670900,"2024-07-09","GGRP"
615,615,615,615,1688700,"2024-07-10","GGRP"
630,630,555,555,2819200,"2024-07-11","GGRP"
555,575,555,575,318600,"2024-07-12","GGRP"
580,580,580,580,115000,"2024-07-15","GGRP"
580,580,575,575,387100,"2024-07-16","GGRP"
570,570,570,570,1307100,"2024-07-17","GGRP"
570,590,570,590,179200,"2024-07-18","GGRP"
590,590,570,570,246700,"2024-07-19","GGRP"
565,565,565,565,79600,"2024-07-22","GGRP"
565,565,560,560,383000,"2024-07-23","GGRP"
580,580,580,580,987500,"2024-07-24","GGRP"
580,580,580,580,1495200,"2024-07-25","GGRP"
585,595,585,595,383000,"2024-07-26","GGRP"
600,610,600,610,758900,"2024-07-29","GGRP"
610,610,600,605,112800,"2024-07-30","GGRP"
600,600,595,595,267200,"2024-07-31","GGRP"
590,595,590,595,152500,"2024-08-01","GGRP"
595,595,595,595,77100,"2024-08-02","GGRP"
595,595,565,565,448900,"2024-08-05","GGRP"
570,570,570,570,483500,"2024-08-06","GGRP"
570,570,565,570,148400,"2024-08-07","GGRP"
565,565,560,560,259400,"2024-08-08","GGRP"
560,565,560,565,54500,"2024-08-09","GGRP"
565,565,560,565,217300,"2024-08-12","GGRP"
565,570,565,570,64900,"2024-08-13","GGRP"
570,575,570,575,116400,"2024-08-14","GGRP"
575,590,575,590,309300,"2024-08-15","GGRP"
600,600,600,600,211700,"2024-08-16","GGRP"
600,600,590,590,54400,"2024-08-19","GGRP"
590,590,590,590,70800,"2024-08-20","GGRP"
590,595,590,595,75400,"2024-08-21","GGRP"
580,585,580,585,21100,"2024-08-22","GGRP"
585,590,585,585,25900,"2024-08-23","GGRP"
585,595,585,595,179200,"2024-08-26","GGRP"
595,600,595,600,536900,"2024-08-27","GGRP"
600,600,595,595,1200,"2024-08-28","GGRP"
595,595,595,595,22500,"2024-08-29","GGRP"
595,600,595,600,114600,"2024-08-30","GGRP"
600,600,590,595,48800,"2024-09-02","GGRP"
595,595,595,595,77800,"2024-09-03","GGRP"
595,595,590,595,27100,"2024-09-04","GGRP"
590,595,590,595,58300,"2024-09-05","GGRP"
595,600,595,600,137800,"2024-09-06","GGRP"
600,605,600,605,38900,"2024-09-09","GGRP"
605,605,600,600,12100,"2024-09-10","GGRP"
600,605,600,605,43500,"2024-09-11","GGRP"
605,605,605,605,162900,"2024-09-12","GGRP"
605,610,605,610,11000,"2024-09-13","GGRP"
615,635,615,635,150600,"2024-09-17","GGRP"
640,650,640,650,421800,"2024-09-18","GGRP"
650,650,640,650,724000,"2024-09-19","GGRP"
655,655,655,655,378500,"2024-09-20","GGRP"
665,665,665,665,191200,"2024-09-23","GGRP"
670,670,665,665,249100,"2024-09-24","GGRP"
665,665,665,665,13200,"2024-09-25","GGRP"
675,675,675,675,166400,"2024-09-26","GGRP"
670,670,670,670,210900,"2024-09-27","GGRP"
670,670,665,665,3500,"2024-09-30","GGRP"
675,675,670,670,81100,"2024-10-01","GGRP"
670,670,635,640,111300,"2024-10-02","GGRP"
640,640,640,640,32000,"2024-10-03","GGRP"
640,640,615,640,113600,"2024-10-04","GGRP"
640,675,640,675,105900,"2024-10-07","GGRP"
670,670,660,670,45800,"2024-10-08","GGRP"
665,665,660,665,84600,"2024-10-09","GGRP"
665,665,660,660,305400,"2024-10-10","GGRP"
660,660,640,640,323900,"2024-10-11","GGRP"
630,630,595,605,1658300,"2024-10-14","GGRP"
610,610,610,610,165400,"2024-10-15","GGRP"
610,610,600,610,41700,"2024-10-16","GGRP"
610,620,610,620,129300,"2024-10-17","GGRP"
625,630,620,625,334800,"2024-10-18","GGRP"
630,640,630,640,281800,"2024-10-21","GGRP"
640,640,630,640,952200,"2024-10-22","GGRP"
640,650,640,650,16000,"2024-10-23","GGRP"
645,645,640,640,5200,"2024-10-24","GGRP"
640,640,640,640,18800,"2024-10-25","GGRP"
615,615,580,580,2164000,"2024-10-28","GGRP"
580,600,580,600,75500,"2024-10-29","GGRP"
600,610,600,610,94100,"2024-10-30","GGRP"
630,650,630,645,1276600,"2024-10-31","GGRP"
585,585,585,585,179900,"2024-11-01","GGRP"