"Open","High","Low","Close","Volume","Date","Emiten"
590,590,570,590,1411500,"2007-01-02","GJTL"
610,610,590,610,39350500,"2007-01-03","GJTL"
610,620,600,610,21577000,"2007-01-04","GJTL"
630,630,600,630,34453000,"2007-01-05","GJTL"
600,630,600,600,5316500,"2007-01-08","GJTL"
590,610,580,590,13736000,"2007-01-09","GJTL"
570,580,550,570,23455000,"2007-01-10","GJTL"
550,580,550,550,3560500,"2007-01-11","GJTL"
550,560,520,550,11790500,"2007-01-12","GJTL"
570,570,550,570,16500000,"2007-01-15","GJTL"
570,570,560,570,705000,"2007-01-16","GJTL"
590,590,560,590,7426000,"2007-01-17","GJTL"
590,600,590,590,10227000,"2007-01-18","GJTL"
580,590,580,580,3411500,"2007-01-19","GJTL"
590,590,580,590,2429500,"2007-01-22","GJTL"
580,580,560,580,1488000,"2007-01-23","GJTL"
580,590,570,580,1421000,"2007-01-24","GJTL"
560,580,550,560,5886000,"2007-01-25","GJTL"
550,570,550,570,1253000,"2007-01-26","GJTL"
570,570,560,570,285500,"2007-01-29","GJTL"
550,570,550,550,1057500,"2007-01-30","GJTL"
570,570,560,570,1922500,"2007-01-31","GJTL"
570,580,560,570,10762500,"2007-02-01","GJTL"
570,580,580,570,4604500,"2007-02-02","GJTL"
560,560,550,560,1021500,"2007-02-05","GJTL"
570,590,560,570,8740500,"2007-02-06","GJTL"
570,570,570,570,2025000,"2007-02-07","GJTL"
580,580,570,580,1656000,"2007-02-08","GJTL"
580,590,570,580,9981500,"2007-02-09","GJTL"
570,580,570,570,677000,"2007-02-12","GJTL"
570,570,570,570,822500,"2007-02-13","GJTL"
570,580,560,570,10378500,"2007-02-14","GJTL"
570,580,560,570,11075500,"2007-02-15","GJTL"
570,570,570,570,3924500,"2007-02-16","GJTL"
560,570,560,560,985500,"2007-02-19","GJTL"
560,570,560,560,1138000,"2007-02-20","GJTL"
570,570,570,570,4942000,"2007-02-21","GJTL"
560,570,560,560,542000,"2007-02-22","GJTL"
560,560,550,560,6044000,"2007-02-23","GJTL"
560,560,550,550,692500,"2007-02-26","GJTL"
550,560,540,550,6612500,"2007-02-27","GJTL"
540,540,510,540,9311000,"2007-02-28","GJTL"
550,550,530,550,2681500,"2007-03-01","GJTL"
540,540,530,540,1585000,"2007-03-02","GJTL"
520,530,510,520,4943000,"2007-03-05","GJTL"
520,520,500,520,13854500,"2007-03-06","GJTL"
510,540,510,510,7715000,"2007-03-07","GJTL"
520,530,520,520,1757000,"2007-03-08","GJTL"
510,530,510,510,1439500,"2007-03-09","GJTL"
530,530,520,530,4024000,"2007-03-12","GJTL"
530,530,520,530,3602000,"2007-03-13","GJTL"
520,520,510,520,473500,"2007-03-14","GJTL"
510,520,510,510,544500,"2007-03-15","GJTL"
510,520,510,510,222000,"2007-03-16","GJTL"
510,520,510,510,2114000,"2007-03-20","GJTL"
510,510,510,510,2622000,"2007-03-21","GJTL"
530,530,520,530,3523000,"2007-03-22","GJTL"
530,540,520,530,20048500,"2007-03-23","GJTL"
520,530,510,520,1753000,"2007-03-26","GJTL"
520,520,520,520,816000,"2007-03-27","GJTL"
520,520,510,520,51000,"2007-03-28","GJTL"
520,520,510,520,3458500,"2007-03-29","GJTL"
510,520,500,510,9040000,"2007-03-30","GJTL"
520,520,510,520,4534000,"2007-04-02","GJTL"
520,520,510,520,614000,"2007-04-03","GJTL"
520,530,510,520,7898000,"2007-04-04","GJTL"
520,520,510,520,777500,"2007-04-05","GJTL"
520,520,510,520,3660000,"2007-04-09","GJTL"
520,520,510,520,8814500,"2007-04-10","GJTL"
520,520,510,520,1750000,"2007-04-11","GJTL"
520,520,510,520,5845500,"2007-04-12","GJTL"
520,530,510,520,9555000,"2007-04-13","GJTL"
540,550,520,540,24360500,"2007-04-16","GJTL"
530,540,520,530,8461000,"2007-04-17","GJTL"
530,540,520,530,3740000,"2007-04-18","GJTL"
510,530,510,510,4107000,"2007-04-19","GJTL"
520,530,520,530,10308500,"2007-04-20","GJTL"
520,540,510,520,9206000,"2007-04-23","GJTL"
520,560,510,550,48116500,"2007-04-24","GJTL"
550,570,550,550,16915000,"2007-04-25","GJTL"
560,570,550,560,12742000,"2007-04-26","GJTL"
540,560,530,540,8450000,"2007-04-27","GJTL"
540,540,530,540,5317500,"2007-04-30","GJTL"
550,550,530,550,7127500,"2007-05-01","GJTL"
550,630,540,580,69958500,"2007-05-02","GJTL"
580,590,550,550,15774500,"2007-05-03","GJTL"
550,570,540,550,7172500,"2007-05-04","GJTL"
540,550,540,540,6481000,"2007-05-07","GJTL"
530,540,530,530,8042000,"2007-05-08","GJTL"
530,540,520,530,9127000,"2007-05-09","GJTL"
540,540,530,540,9739000,"2007-05-10","GJTL"
540,570,530,540,31734000,"2007-05-11","GJTL"
550,560,540,550,3704000,"2007-05-14","GJTL"
550,550,530,550,8383000,"2007-05-15","GJTL"
540,550,540,540,2713000,"2007-05-16","GJTL"
540,550,530,540,5948000,"2007-05-21","GJTL"
540,550,530,540,5089000,"2007-05-22","GJTL"
550,550,540,550,3433000,"2007-05-23","GJTL"
540,550,530,540,5817500,"2007-05-24","GJTL"
530,570,530,560,24818500,"2007-05-25","GJTL"
550,560,540,550,14112500,"2007-05-28","GJTL"
550,550,540,550,4814000,"2007-05-29","GJTL"
540,590,540,580,45286500,"2007-05-30","GJTL"
600,610,570,570,32654500,"2007-05-31","GJTL"
600,610,580,600,35002000,"2007-06-04","GJTL"
600,600,570,590,12548500,"2007-06-05","GJTL"
590,590,570,590,4500000,"2007-06-06","GJTL"
570,580,560,570,4359500,"2007-06-07","GJTL"
560,570,550,560,10392500,"2007-06-08","GJTL"
560,570,540,560,12074000,"2007-06-11","GJTL"
570,580,560,570,13306000,"2007-06-12","GJTL"
570,570,560,570,10254500,"2007-06-13","GJTL"
570,580,560,570,4050000,"2007-06-14","GJTL"
560,570,560,560,1562500,"2007-06-15","GJTL"
560,570,550,560,3952500,"2007-06-18","GJTL"
560,610,560,600,45625000,"2007-06-19","GJTL"
630,630,600,630,33121500,"2007-06-20","GJTL"
640,660,620,640,78988000,"2007-06-21","GJTL"
630,640,620,630,6959000,"2007-06-22","GJTL"
620,640,610,620,20095500,"2007-06-25","GJTL"
620,630,610,620,9268000,"2007-06-26","GJTL"
600,610,590,600,10039500,"2007-06-27","GJTL"
600,610,580,600,5861500,"2007-06-28","GJTL"
600,600,590,600,654000,"2007-06-29","GJTL"
610,610,590,610,3016500,"2007-07-02","GJTL"
600,610,590,600,6487000,"2007-07-03","GJTL"
610,620,600,610,6631500,"2007-07-04","GJTL"
600,610,590,600,3201500,"2007-07-05","GJTL"
620,620,600,620,13812000,"2007-07-06","GJTL"
620,620,610,620,7024000,"2007-07-09","GJTL"
620,620,600,620,6505000,"2007-07-10","GJTL"
620,620,600,620,12904500,"2007-07-11","GJTL"
610,620,600,610,5155500,"2007-07-12","GJTL"
610,620,600,610,5244000,"2007-07-13","GJTL"
610,610,600,610,2466000,"2007-07-16","GJTL"
600,600,590,600,6507500,"2007-07-17","GJTL"
590,600,580,590,2904000,"2007-07-18","GJTL"
600,600,590,600,4126000,"2007-07-19","GJTL"
600,600,590,600,2950000,"2007-07-20","GJTL"
590,600,590,600,2296000,"2007-07-23","GJTL"
600,630,590,630,50576000,"2007-07-24","GJTL"
610,620,600,610,8101500,"2007-07-25","GJTL"
620,630,590,600,13889500,"2007-07-26","GJTL"
590,590,580,590,5870000,"2007-07-27","GJTL"
590,600,580,600,6944000,"2007-07-30","GJTL"
600,600,580,590,10486500,"2007-07-31","GJTL"
570,590,550,570,14295000,"2007-08-01","GJTL"
560,580,550,560,15175000,"2007-08-02","GJTL"
560,570,540,560,3506000,"2007-08-03","GJTL"
540,550,530,540,20356000,"2007-08-06","GJTL"
530,560,520,530,19862000,"2007-08-07","GJTL"
540,540,530,540,5003500,"2007-08-08","GJTL"
550,550,530,540,1745500,"2007-08-09","GJTL"
520,530,500,520,3284000,"2007-08-10","GJTL"
530,530,510,530,1117500,"2007-08-13","GJTL"
520,530,510,520,1742500,"2007-08-14","GJTL"
490,510,480,490,6421000,"2007-08-15","GJTL"
400,470,400,425,11386500,"2007-08-16","GJTL"
455,465,445,455,11283500,"2007-08-20","GJTL"
440,460,435,440,3787500,"2007-08-21","GJTL"
460,460,440,460,6220000,"2007-08-22","GJTL"
475,485,465,475,11265000,"2007-08-23","GJTL"
465,490,455,490,4057500,"2007-08-24","GJTL"
500,505,490,500,7728000,"2007-08-27","GJTL"
490,520,490,520,11144000,"2007-08-28","GJTL"
500,510,480,500,5293000,"2007-08-29","GJTL"
520,520,510,520,1709000,"2007-08-30","GJTL"
520,520,510,520,1583000,"2007-08-31","GJTL"
520,520,510,520,1805000,"2007-09-03","GJTL"
510,510,510,510,377500,"2007-09-04","GJTL"
520,520,500,520,3889500,"2007-09-05","GJTL"
510,520,510,510,2878500,"2007-09-06","GJTL"
510,520,510,520,1070500,"2007-09-07","GJTL"
490,510,490,510,1812000,"2007-09-10","GJTL"
500,510,500,500,26500,"2007-09-11","GJTL"
510,510,500,510,1639500,"2007-09-12","GJTL"
510,510,500,510,1319000,"2007-09-13","GJTL"
520,520,510,520,3138500,"2007-09-14","GJTL"
510,520,500,510,3170000,"2007-09-17","GJTL"
520,520,500,520,445500,"2007-09-18","GJTL"
520,540,510,540,11571000,"2007-09-19","GJTL"
530,540,520,530,2935000,"2007-09-20","GJTL"
530,530,520,530,1997500,"2007-09-21","GJTL"
530,550,520,550,11816000,"2007-09-24","GJTL"
540,540,530,540,3210000,"2007-09-25","GJTL"
540,550,530,540,3736500,"2007-09-26","GJTL"
540,550,530,540,3892000,"2007-09-27","GJTL"
530,530,520,530,1518000,"2007-09-28","GJTL"
540,540,530,540,3944500,"2007-10-01","GJTL"
550,550,530,550,9299500,"2007-10-02","GJTL"
530,550,520,530,5192500,"2007-10-03","GJTL"
530,530,520,530,3837500,"2007-10-04","GJTL"
550,550,520,550,8695500,"2007-10-05","GJTL"
540,540,530,540,1270500,"2007-10-08","GJTL"
540,540,530,540,1340500,"2007-10-09","GJTL"
550,550,540,550,5549000,"2007-10-10","GJTL"
560,580,540,560,28116000,"2007-10-11","GJTL"
550,560,540,560,6091000,"2007-10-17","GJTL"
560,560,550,560,4604500,"2007-10-18","GJTL"
540,550,530,540,2451000,"2007-10-19","GJTL"
510,530,510,530,7375000,"2007-10-22","GJTL"
530,540,530,540,3829000,"2007-10-23","GJTL"
540,540,510,520,11930500,"2007-10-24","GJTL"
530,530,520,530,1723500,"2007-10-25","GJTL"
540,540,520,540,7065500,"2007-10-26","GJTL"
540,540,520,540,5634500,"2007-10-29","GJTL"
540,570,530,550,25260000,"2007-10-30","GJTL"
550,550,540,550,3052000,"2007-10-31","GJTL"
550,550,530,540,7136500,"2007-11-01","GJTL"
530,540,530,540,1469000,"2007-11-02","GJTL"
540,540,520,530,4564500,"2007-11-05","GJTL"
530,530,520,530,1923500,"2007-11-06","GJTL"
520,520,510,520,845500,"2007-11-07","GJTL"
520,520,500,520,2804000,"2007-11-08","GJTL"
520,520,500,520,3246000,"2007-11-09","GJTL"
510,520,500,520,2801000,"2007-11-12","GJTL"
500,510,500,500,1100000,"2007-11-13","GJTL"
510,520,500,510,4362500,"2007-11-14","GJTL"
500,510,500,500,1457000,"2007-11-15","GJTL"
500,510,500,510,5407000,"2007-11-16","GJTL"
510,510,500,510,1610500,"2007-11-19","GJTL"
510,520,490,520,3035500,"2007-11-20","GJTL"
510,510,490,500,2910000,"2007-11-21","GJTL"
490,500,490,500,786500,"2007-11-22","GJTL"
510,520,500,500,4067500,"2007-11-23","GJTL"
510,510,490,500,898000,"2007-11-26","GJTL"
490,510,490,510,1942000,"2007-11-27","GJTL"
510,510,490,500,5099000,"2007-11-28","GJTL"
500,500,480,490,13194000,"2007-11-29","GJTL"
490,500,490,495,3726000,"2007-11-30","GJTL"
500,500,495,500,7639500,"2007-12-03","GJTL"
510,510,490,510,6301000,"2007-12-04","GJTL"
510,510,500,510,4703500,"2007-12-05","GJTL"
510,510,500,510,41483500,"2007-12-06","GJTL"
510,510,500,510,3716500,"2007-12-07","GJTL"
510,520,510,520,17200500,"2007-12-10","GJTL"
520,530,510,520,19029000,"2007-12-11","GJTL"
520,520,510,520,24216500,"2007-12-12","GJTL"
520,520,500,510,9306500,"2007-12-13","GJTL"
500,510,490,510,8382500,"2007-12-14","GJTL"
490,500,480,490,13632000,"2007-12-17","GJTL"
480,490,475,480,4963000,"2007-12-18","GJTL"
480,490,475,480,3454500,"2007-12-19","GJTL"
480,490,480,485,4845500,"2007-12-26","GJTL"
485,495,485,495,2733500,"2007-12-27","GJTL"
495,495,485,490,4684000,"2007-12-28","GJTL"
490,490,490,490,0,"2007-12-31","GJTL"
495,495,485,495,775500,"2008-01-02","GJTL"
490,490,480,490,609500,"2008-01-03","GJTL"
490,490,480,490,1304500,"2008-01-04","GJTL"
485,485,480,485,1135000,"2008-01-07","GJTL"
485,485,480,485,4758000,"2008-01-08","GJTL"
480,480,475,480,2214000,"2008-01-09","GJTL"
475,475,470,475,2168000,"2008-01-14","GJTL"
465,470,460,465,1361500,"2008-01-15","GJTL"
465,465,420,465,9502500,"2008-01-16","GJTL"
450,460,430,450,4999500,"2008-01-17","GJTL"
430,450,425,450,3825000,"2008-01-18","GJTL"
430,440,420,430,3045500,"2008-01-21","GJTL"
400,420,380,400,7255500,"2008-01-22","GJTL"
410,420,400,410,3234500,"2008-01-23","GJTL"
415,420,410,415,3632000,"2008-01-24","GJTL"
430,435,420,430,3912000,"2008-01-25","GJTL"
430,430,405,415,1221500,"2008-01-28","GJTL"
420,420,415,420,81500,"2008-01-29","GJTL"
415,420,415,415,1624500,"2008-01-30","GJTL"
420,420,410,420,437000,"2008-01-31","GJTL"
420,420,415,420,443500,"2008-02-01","GJTL"
435,435,415,435,2801000,"2008-02-04","GJTL"
440,440,430,440,799500,"2008-02-05","GJTL"
440,430,425,430,1509000,"2008-02-06","GJTL"
425,425,415,425,203000,"2008-02-11","GJTL"
425,425,415,425,365000,"2008-02-12","GJTL"
420,420,415,420,759000,"2008-02-13","GJTL"
420,425,415,420,2053500,"2008-02-14","GJTL"
420,430,415,430,2007500,"2008-02-15","GJTL"
430,435,420,425,2385500,"2008-02-18","GJTL"
420,420,420,420,2228500,"2008-02-19","GJTL"
420,425,415,420,207500,"2008-02-20","GJTL"
420,420,415,420,337500,"2008-02-21","GJTL"
425,425,415,425,756500,"2008-02-22","GJTL"
420,420,415,420,821000,"2008-02-25","GJTL"
430,440,420,430,7348500,"2008-02-26","GJTL"
420,425,415,420,2473500,"2008-02-27","GJTL"
430,430,415,420,949500,"2008-02-28","GJTL"
420,420,415,420,1686000,"2008-02-29","GJTL"
410,410,405,410,1210000,"2008-03-03","GJTL"
410,410,400,410,407500,"2008-03-04","GJTL"
415,415,400,415,281000,"2008-03-05","GJTL"
410,410,405,410,33000,"2008-03-06","GJTL"
395,400,390,395,1508000,"2008-03-10","GJTL"
400,400,385,400,2107000,"2008-03-11","GJTL"
400,405,385,400,959500,"2008-03-12","GJTL"
395,395,375,395,1082000,"2008-03-13","GJTL"
385,385,365,385,1399500,"2008-03-14","GJTL"
360,365,345,355,2616000,"2008-03-17","GJTL"
350,380,330,380,1753000,"2008-03-18","GJTL"
370,370,335,360,7931000,"2008-03-19","GJTL"
350,370,350,370,1028500,"2008-03-24","GJTL"
360,380,360,380,971500,"2008-03-25","GJTL"
370,380,360,370,2060000,"2008-03-26","GJTL"
360,365,355,365,2470500,"2008-03-27","GJTL"
360,385,355,385,1124500,"2008-03-28","GJTL"
375,375,365,375,452000,"2008-03-31","GJTL"
375,365,345,360,2320500,"2008-04-01","GJTL"
345,365,345,345,1018500,"2008-04-02","GJTL"
335,340,325,335,2812500,"2008-04-03","GJTL"
335,335,325,335,620500,"2008-04-04","GJTL"
335,335,300,330,1598000,"2008-04-07","GJTL"
320,325,320,320,632500,"2008-04-08","GJTL"
315,320,310,315,2064000,"2008-04-09","GJTL"
320,320,310,320,1960500,"2008-04-10","GJTL"
330,330,320,330,2579000,"2008-04-11","GJTL"
315,315,300,310,8595500,"2008-04-14","GJTL"
310,315,300,310,6855500,"2008-04-15","GJTL"
305,320,305,320,3196500,"2008-04-16","GJTL"
315,315,310,315,844000,"2008-04-17","GJTL"
315,315,310,315,770000,"2008-04-18","GJTL"
315,315,310,315,1216000,"2008-04-21","GJTL"
315,315,295,315,6346000,"2008-04-22","GJTL"
310,310,305,310,298500,"2008-04-23","GJTL"
310,310,305,310,981000,"2008-04-24","GJTL"
315,315,305,315,2032000,"2008-04-25","GJTL"
315,320,310,315,1174500,"2008-04-28","GJTL"
310,320,310,315,595500,"2008-04-29","GJTL"
310,315,310,315,1571500,"2008-04-30","GJTL"
350,385,345,375,7936500,"2008-05-05","GJTL"
375,395,365,385,8482500,"2008-05-06","GJTL"
385,385,380,385,1886000,"2008-05-07","GJTL"
380,390,375,390,3396000,"2008-05-08","GJTL"
400,400,390,395,3210000,"2008-05-09","GJTL"
395,425,390,425,8384500,"2008-05-12","GJTL"
440,455,425,435,12226500,"2008-05-13","GJTL"
430,435,425,430,2777000,"2008-05-14","GJTL"
435,445,430,435,1816500,"2008-05-15","GJTL"
435,450,435,450,4784000,"2008-05-16","GJTL"
450,500,450,490,8561000,"2008-05-21","GJTL"
480,540,470,520,60420000,"2008-05-22","GJTL"
530,570,500,520,72916500,"2008-05-23","GJTL"
510,530,490,500,12070500,"2008-05-26","GJTL"
510,530,490,490,11109000,"2008-05-27","GJTL"
500,505,480,505,8720500,"2008-05-28","GJTL"
510,510,480,490,3670000,"2008-05-29","GJTL"
490,500,480,485,2856000,"2008-05-30","GJTL"
485,490,470,485,1295000,"2008-06-02","GJTL"
480,480,470,480,2988500,"2008-06-03","GJTL"
480,480,470,480,2417500,"2008-06-04","GJTL"
480,480,470,480,1987000,"2008-06-05","GJTL"
480,485,475,480,1134500,"2008-06-06","GJTL"
470,470,460,470,2586500,"2008-06-09","GJTL"
470,470,445,455,10925500,"2008-06-10","GJTL"
455,460,440,455,1743500,"2008-06-11","GJTL"
455,455,450,455,210000,"2008-06-12","GJTL"
460,460,455,455,900500,"2008-06-13","GJTL"
460,460,455,460,686000,"2008-06-16","GJTL"
460,465,455,460,608000,"2008-06-17","GJTL"
445,460,445,445,1509500,"2008-06-18","GJTL"
450,450,445,450,722000,"2008-06-19","GJTL"
445,450,440,445,637500,"2008-06-20","GJTL"
445,445,435,445,518000,"2008-06-23","GJTL"
450,450,440,450,1886500,"2008-06-24","GJTL"
425,445,400,425,14364000,"2008-06-25","GJTL"
420,430,420,420,1049500,"2008-06-26","GJTL"
420,420,410,420,285000,"2008-06-27","GJTL"
420,420,405,420,1877000,"2008-06-30","GJTL"
420,420,420,420,273000,"2008-07-01","GJTL"
430,465,430,460,30129500,"2008-07-02","GJTL"
455,455,415,425,11829500,"2008-07-03","GJTL"
435,435,425,435,2164500,"2008-07-04","GJTL"
430,435,425,430,1045000,"2008-07-07","GJTL"
420,440,415,420,3127000,"2008-07-08","GJTL"
420,425,415,420,1084500,"2008-07-09","GJTL"
415,415,410,415,1597000,"2008-07-10","GJTL"
420,435,415,420,598500,"2008-07-11","GJTL"
415,415,410,415,306000,"2008-07-14","GJTL"
400,420,395,400,4601500,"2008-07-15","GJTL"
395,400,390,395,780500,"2008-07-16","GJTL"
390,405,390,390,981000,"2008-07-17","GJTL"
380,395,375,380,1662500,"2008-07-18","GJTL"
380,390,380,380,2590000,"2008-07-21","GJTL"
390,390,380,390,2593500,"2008-07-22","GJTL"
400,400,385,400,4473500,"2008-07-23","GJTL"
415,425,395,415,7831000,"2008-07-24","GJTL"
410,420,410,410,2310500,"2008-07-25","GJTL"
405,415,400,405,2729500,"2008-07-28","GJTL"
405,405,395,405,1643000,"2008-07-29","GJTL"
405,435,400,430,32554000,"2008-07-31","GJTL"
435,435,425,435,4923000,"2008-08-01","GJTL"
430,435,420,430,2654000,"2008-08-04","GJTL"
420,425,410,420,3593000,"2008-08-05","GJTL"
425,435,420,425,4784000,"2008-08-06","GJTL"
420,430,415,420,945000,"2008-08-07","GJTL"
420,420,410,420,368500,"2008-08-08","GJTL"
415,430,410,415,1604500,"2008-08-11","GJTL"
395,410,390,395,3194500,"2008-08-12","GJTL"
395,395,385,395,4074500,"2008-08-13","GJTL"
395,405,390,395,4756000,"2008-08-14","GJTL"
400,400,390,400,1247000,"2008-08-15","GJTL"
390,395,380,390,2940000,"2008-08-19","GJTL"
395,395,385,395,915500,"2008-08-20","GJTL"
395,395,390,395,161000,"2008-08-21","GJTL"
400,400,390,400,465500,"2008-08-22","GJTL"
395,395,390,395,169500,"2008-08-25","GJTL"
390,400,390,390,685500,"2008-08-26","GJTL"
395,400,390,395,2893500,"2008-08-27","GJTL"
390,395,390,390,675000,"2008-08-28","GJTL"
390,390,385,390,999000,"2008-08-29","GJTL"
390,390,385,390,281500,"2008-09-01","GJTL"
390,390,385,390,2092500,"2008-09-02","GJTL"
385,395,380,385,2554000,"2008-09-03","GJTL"
380,385,375,380,2377000,"2008-09-04","GJTL"
360,375,350,360,4801000,"2008-09-05","GJTL"
365,385,365,385,3500000,"2008-09-08","GJTL"
370,380,360,370,1420000,"2008-09-09","GJTL"
355,370,355,355,2014000,"2008-09-10","GJTL"
355,375,350,355,1280500,"2008-09-11","GJTL"
335,350,325,335,3816000,"2008-09-12","GJTL"
315,330,305,315,4764000,"2008-09-15","GJTL"
310,310,280,310,7908000,"2008-09-16","GJTL"
310,315,305,310,3707500,"2008-09-17","GJTL"
295,325,295,320,3427500,"2008-09-18","GJTL"
325,330,315,325,3167500,"2008-09-19","GJTL"
320,325,315,320,367500,"2008-09-22","GJTL"
320,320,305,320,1258000,"2008-09-23","GJTL"
315,320,310,315,9911500,"2008-09-24","GJTL"
310,315,310,310,2256500,"2008-09-25","GJTL"
300,310,300,300,497000,"2008-09-26","GJTL"
290,290,245,260,5020000,"2008-10-06","GJTL"
260,260,235,245,7420000,"2008-10-07","GJTL"
230,230,195,195,8563000,"2008-10-08","GJTL"
195,195,195,195,0,"2008-10-09","GJTL"
195,195,195,195,0,"2008-10-10","GJTL"
200,200,176,200,8714000,"2008-10-13","GJTL"
220,220,215,220,11163000,"2008-10-14","GJTL"
225,240,215,225,8024500,"2008-10-15","GJTL"
210,215,205,210,5988500,"2008-10-16","GJTL"
220,220,195,200,2982000,"2008-10-17","GJTL"
195,195,190,195,2178500,"2008-10-20","GJTL"
198,200,195,198,3866500,"2008-10-21","GJTL"
189,197,185,189,2595500,"2008-10-22","GJTL"
180,185,175,180,9296500,"2008-10-23","GJTL"
175,180,162,173,9517500,"2008-10-24","GJTL"
156,158,156,156,1480000,"2008-10-27","GJTL"
148,152,141,148,10774500,"2008-10-28","GJTL"
151,160,149,159,8276500,"2008-10-29","GJTL"
159,174,159,174,8043000,"2008-10-30","GJTL"
185,208,185,204,2998500,"2008-10-31","GJTL"
210,240,210,210,4988000,"2008-11-03","GJTL"
220,230,200,220,3413500,"2008-11-04","GJTL"
230,255,225,230,6100000,"2008-11-05","GJTL"
210,220,210,210,1421000,"2008-11-06","GJTL"
200,225,200,220,1653000,"2008-11-07","GJTL"
220,225,210,220,329000,"2008-11-10","GJTL"
220,220,215,220,149500,"2008-11-11","GJTL"
225,225,215,225,243000,"2008-11-12","GJTL"
205,210,205,205,564500,"2008-11-13","GJTL"
205,215,200,205,1023500,"2008-11-14","GJTL"
190,200,185,190,5046000,"2008-11-17","GJTL"
180,185,173,180,3311500,"2008-11-18","GJTL"
180,180,175,180,6726000,"2008-11-19","GJTL"
175,175,167,175,345000,"2008-11-20","GJTL"
161,179,161,178,1166000,"2008-11-21","GJTL"
178,178,177,178,380000,"2008-11-24","GJTL"
178,185,178,178,5275500,"2008-11-25","GJTL"
180,183,177,180,4027500,"2008-11-26","GJTL"
179,182,176,179,950500,"2008-11-27","GJTL"
179,179,177,179,65500,"2008-11-28","GJTL"
176,180,176,176,364000,"2008-12-01","GJTL"
175,177,167,175,2554000,"2008-12-02","GJTL"
173,175,173,173,1101000,"2008-12-03","GJTL"
173,173,170,173,4347500,"2008-12-04","GJTL"
170,170,169,170,882000,"2008-12-05","GJTL"
175,179,170,175,3402500,"2008-12-09","GJTL"
175,179,170,175,4588000,"2008-12-10","GJTL"
173,181,173,173,6646000,"2008-12-11","GJTL"
174,174,168,174,1662500,"2008-12-12","GJTL"
185,187,177,185,7986000,"2008-12-15","GJTL"
180,185,176,180,3020000,"2008-12-16","GJTL"
179,182,176,179,4037500,"2008-12-17","GJTL"
176,185,176,185,1911000,"2008-12-18","GJTL"
183,222,183,218,27582500,"2008-12-19","GJTL"
210,235,205,210,11214500,"2008-12-22","GJTL"
210,210,195,210,3430500,"2008-12-23","GJTL"
200,205,200,200,689000,"2008-12-24","GJTL"
200,210,195,200,3351000,"2008-12-30","GJTL"
200,200,200,200,0,"2008-12-31","GJTL"
200,215,200,215,4353500,"2009-01-05","GJTL"
215,215,205,215,2991500,"2009-01-06","GJTL"
205,230,205,220,8510000,"2009-01-07","GJTL"
210,215,205,210,1067500,"2009-01-08","GJTL"
215,225,210,215,2828000,"2009-01-09","GJTL"
220,220,215,220,938500,"2009-01-12","GJTL"
220,220,215,220,861500,"2009-01-13","GJTL"
220,220,205,205,2682500,"2009-01-14","GJTL"
200,205,190,200,2427500,"2009-01-15","GJTL"
195,210,190,210,3076000,"2009-01-16","GJTL"
205,205,200,205,305000,"2009-01-19","GJTL"
195,210,195,210,3020000,"2009-01-20","GJTL"
195,205,195,195,3642000,"2009-01-21","GJTL"
210,210,200,210,1017000,"2009-01-22","GJTL"
210,210,200,210,980500,"2009-01-23","GJTL"
200,220,200,220,2591500,"2009-01-27","GJTL"
210,210,205,210,466000,"2009-01-28","GJTL"
200,205,200,200,369500,"2009-01-29","GJTL"
195,200,195,195,77500,"2009-01-30","GJTL"
199,199,195,199,149500,"2009-02-02","GJTL"
199,199,195,199,26000,"2009-02-03","GJTL"
196,196,195,196,125500,"2009-02-04","GJTL"
196,196,193,196,98000,"2009-02-05","GJTL"
202,202,195,202,718500,"2009-02-06","GJTL"
195,200,195,195,518500,"2009-02-09","GJTL"
192,200,192,192,1419500,"2009-02-10","GJTL"
192,194,190,192,808000,"2009-02-11","GJTL"
195,198,192,195,112000,"2009-02-12","GJTL"
197,200,194,197,273000,"2009-02-13","GJTL"
197,200,196,197,1128500,"2009-02-16","GJTL"
194,200,194,194,315000,"2009-02-17","GJTL"
197,203,194,197,737500,"2009-02-18","GJTL"
193,195,193,193,747000,"2009-02-19","GJTL"
191,193,191,191,748500,"2009-02-20","GJTL"
190,192,188,190,2111500,"2009-02-23","GJTL"
195,195,189,195,192500,"2009-02-24","GJTL"
188,198,188,188,672500,"2009-02-25","GJTL"
186,190,186,186,309000,"2009-02-26","GJTL"
189,189,186,189,253500,"2009-02-27","GJTL"
182,190,182,182,230000,"2009-03-02","GJTL"
188,188,183,188,367500,"2009-03-03","GJTL"
185,187,185,185,370000,"2009-03-04","GJTL"
188,189,186,188,1452500,"2009-03-05","GJTL"
185,185,185,185,1e+05,"2009-03-06","GJTL"
187,188,185,187,740500,"2009-03-10","GJTL"
190,190,186,190,228000,"2009-03-11","GJTL"
188,190,185,188,3622500,"2009-03-12","GJTL"
190,250,189,210,20911500,"2009-03-13","GJTL"
210,225,205,210,20559500,"2009-03-16","GJTL"
200,215,199,200,9769500,"2009-03-17","GJTL"
205,210,198,205,8652500,"2009-03-18","GJTL"
200,210,197,198,5520000,"2009-03-19","GJTL"
205,210,198,205,9476000,"2009-03-20","GJTL"
200,210,200,200,8077000,"2009-03-23","GJTL"
205,210,200,205,8336000,"2009-03-24","GJTL"
200,210,200,200,6992000,"2009-03-25","GJTL"
200,235,200,235,30923000,"2009-03-27","GJTL"
235,250,215,220,51269500,"2009-03-30","GJTL"
215,225,210,215,7170500,"2009-03-31","GJTL"
210,220,205,210,5111500,"2009-04-01","GJTL"
220,220,210,220,6597500,"2009-04-02","GJTL"
220,220,205,205,4979000,"2009-04-03","GJTL"
205,215,205,205,4106000,"2009-04-06","GJTL"
210,215,200,210,5019500,"2009-04-07","GJTL"
215,215,200,200,4773500,"2009-04-08","GJTL"
200,200,200,200,0,"2009-04-09","GJTL"
210,215,205,210,5339500,"2009-04-13","GJTL"
210,215,205,210,9204500,"2009-04-14","GJTL"
220,225,205,220,19122500,"2009-04-15","GJTL"
235,245,220,235,39685500,"2009-04-16","GJTL"
240,250,215,220,56242000,"2009-04-17","GJTL"
215,220,210,215,7714500,"2009-04-20","GJTL"
210,220,205,210,7558000,"2009-04-22","GJTL"
205,210,200,205,1973500,"2009-04-23","GJTL"
210,210,205,210,803500,"2009-04-24","GJTL"
205,210,200,205,916500,"2009-04-27","GJTL"
200,210,200,200,4222000,"2009-04-28","GJTL"
210,225,200,210,16638000,"2009-04-29","GJTL"
220,220,215,220,7099000,"2009-04-30","GJTL"
215,220,210,215,2481000,"2009-05-01","GJTL"
220,225,215,220,11452000,"2009-05-04","GJTL"
220,230,220,220,9992000,"2009-05-05","GJTL"
225,230,220,225,6053500,"2009-05-06","GJTL"
230,265,225,255,35046000,"2009-05-07","GJTL"
260,290,250,280,26862500,"2009-05-08","GJTL"
285,290,255,265,6297000,"2009-05-11","GJTL"
265,265,250,265,2023500,"2009-05-12","GJTL"
280,290,260,280,10545000,"2009-05-13","GJTL"
275,275,255,260,2480500,"2009-05-14","GJTL"
265,270,235,240,1608000,"2009-05-15","GJTL"
245,260,235,245,1051500,"2009-05-18","GJTL"
250,260,245,250,706000,"2009-05-19","GJTL"
255,270,250,270,1922500,"2009-05-20","GJTL"
270,270,270,270,0,"2009-05-21","GJTL"
265,265,250,265,886000,"2009-05-22","GJTL"
255,260,255,255,457000,"2009-05-25","GJTL"
255,275,255,255,4013000,"2009-05-26","GJTL"
260,265,260,260,2194500,"2009-05-27","GJTL"
270,275,260,270,6562000,"2009-05-28","GJTL"
280,280,270,280,2919000,"2009-05-29","GJTL"
280,290,280,280,1810500,"2009-06-01","GJTL"
280,285,265,265,4581000,"2009-06-02","GJTL"
265,270,265,265,992000,"2009-06-03","GJTL"
265,270,260,265,2203500,"2009-06-04","GJTL"
270,285,270,285,2393000,"2009-06-05","GJTL"
265,315,265,315,20678000,"2009-06-08","GJTL"
325,360,305,325,23978500,"2009-06-09","GJTL"
320,330,315,320,4590500,"2009-06-10","GJTL"
315,325,305,315,7635500,"2009-06-11","GJTL"
310,320,310,310,3372000,"2009-06-12","GJTL"
295,310,290,295,2737000,"2009-06-15","GJTL"
280,285,265,280,3302000,"2009-06-16","GJTL"
290,295,280,290,604000,"2009-06-17","GJTL"
280,290,270,280,4054000,"2009-06-18","GJTL"
275,280,270,275,1222000,"2009-06-19","GJTL"
275,275,270,275,524000,"2009-06-22","GJTL"
260,265,245,260,3281000,"2009-06-23","GJTL"
270,270,260,270,753000,"2009-06-24","GJTL"
270,285,265,285,2098500,"2009-06-25","GJTL"
290,295,290,290,1926000,"2009-06-26","GJTL"
290,300,290,290,1601000,"2009-06-29","GJTL"
290,295,290,290,1227500,"2009-06-30","GJTL"
290,310,290,310,5534500,"2009-07-01","GJTL"
315,320,310,315,6149500,"2009-07-02","GJTL"
305,315,300,305,5608000,"2009-07-03","GJTL"
295,300,285,295,8689000,"2009-07-06","GJTL"
290,315,290,315,1363000,"2009-07-07","GJTL"
315,315,315,315,0,"2009-07-08","GJTL"
310,320,305,310,3147000,"2009-07-09","GJTL"
310,310,300,310,2041500,"2009-07-10","GJTL"
300,305,285,300,3042500,"2009-07-13","GJTL"
300,305,300,300,2426000,"2009-07-14","GJTL"
300,300,300,300,2403500,"2009-07-15","GJTL"
300,305,295,300,2535500,"2009-07-16","GJTL"
295,300,290,295,3000500,"2009-07-17","GJTL"
295,295,295,295,0,"2009-07-20","GJTL"
300,310,295,300,4193500,"2009-07-21","GJTL"
290,305,290,290,2311500,"2009-07-22","GJTL"
290,300,290,290,888500,"2009-07-23","GJTL"
290,300,290,290,1530000,"2009-07-24","GJTL"
300,300,285,300,6067500,"2009-07-27","GJTL"
300,310,300,300,6421000,"2009-07-28","GJTL"
300,305,300,300,2996500,"2009-07-29","GJTL"
305,315,300,305,2920000,"2009-07-30","GJTL"
305,310,305,305,772500,"2009-07-31","GJTL"
300,305,300,300,899000,"2009-08-03","GJTL"
305,310,300,305,3621000,"2009-08-04","GJTL"
300,310,300,300,1173000,"2009-08-05","GJTL"
305,310,305,305,2351500,"2009-08-06","GJTL"
310,310,300,310,2677500,"2009-08-07","GJTL"
310,315,310,310,902500,"2009-08-10","GJTL"
305,310,305,305,1212000,"2009-08-11","GJTL"
305,315,300,315,2533000,"2009-08-12","GJTL"
315,350,310,335,19397500,"2009-08-13","GJTL"
335,350,330,335,7442500,"2009-08-14","GJTL"
325,330,315,325,2051000,"2009-08-18","GJTL"
310,325,310,310,2433000,"2009-08-19","GJTL"
315,330,315,315,4127000,"2009-08-20","GJTL"
320,325,310,320,4781000,"2009-08-21","GJTL"
325,335,320,325,2760000,"2009-08-24","GJTL"
325,335,325,325,1027500,"2009-08-25","GJTL"
340,340,325,340,3794500,"2009-08-26","GJTL"
330,335,325,330,1645500,"2009-08-27","GJTL"
330,335,315,330,253500,"2009-08-28","GJTL"
320,325,315,320,864500,"2009-08-31","GJTL"
330,340,320,330,4238500,"2009-09-01","GJTL"
325,330,320,325,2071000,"2009-09-02","GJTL"
320,350,320,345,6967000,"2009-09-03","GJTL"
340,350,340,340,4737000,"2009-09-04","GJTL"
340,425,340,425,58245000,"2009-09-07","GJTL"
450,450,405,415,36871000,"2009-09-08","GJTL"
405,420,400,405,7325500,"2009-09-09","GJTL"
425,425,410,425,6410000,"2009-09-10","GJTL"
415,425,415,415,1380000,"2009-09-11","GJTL"
400,410,400,400,2392000,"2009-09-14","GJTL"
410,415,400,410,3112000,"2009-09-15","GJTL"
415,420,390,415,2839000,"2009-09-16","GJTL"
410,415,405,410,954000,"2009-09-17","GJTL"
410,415,410,410,445000,"2009-09-24","GJTL"
415,415,405,415,869500,"2009-09-25","GJTL"
415,420,410,415,1037500,"2009-09-28","GJTL"
425,440,420,425,6602500,"2009-09-29","GJTL"
420,425,415,420,512000,"2009-09-30","GJTL"
435,435,425,435,4726500,"2009-10-01","GJTL"
425,435,420,425,794000,"2009-10-02","GJTL"
425,465,425,460,13528000,"2009-10-05","GJTL"
465,470,455,465,8092000,"2009-10-06","GJTL"
470,480,455,470,10824000,"2009-10-07","GJTL"
475,480,455,475,3539000,"2009-10-08","GJTL"
470,475,445,470,2751000,"2009-10-09","GJTL"
465,470,455,465,950000,"2009-10-12","GJTL"
460,465,455,460,1140000,"2009-10-13","GJTL"
460,485,460,485,4104000,"2009-10-14","GJTL"
480,490,475,480,1702000,"2009-10-15","GJTL"
485,500,480,485,6087500,"2009-10-16","GJTL"
485,485,460,460,3077000,"2009-10-19","GJTL"
450,470,450,450,2995500,"2009-10-20","GJTL"
430,450,430,430,2147500,"2009-10-21","GJTL"
415,450,410,415,5959000,"2009-10-22","GJTL"
420,420,415,420,2654500,"2009-10-23","GJTL"
420,420,415,420,682000,"2009-10-26","GJTL"
410,420,405,410,1390500,"2009-10-27","GJTL"
395,415,395,395,1535500,"2009-10-28","GJTL"
380,405,370,405,2267000,"2009-10-29","GJTL"
410,425,405,410,764000,"2009-10-30","GJTL"
400,445,380,445,9252500,"2009-11-02","GJTL"
435,460,430,435,7865000,"2009-11-03","GJTL"
445,455,440,445,3506000,"2009-11-04","GJTL"
440,450,435,440,3257500,"2009-11-05","GJTL"
455,460,445,455,4190500,"2009-11-06","GJTL"
475,480,450,475,8430500,"2009-11-09","GJTL"
455,480,455,455,3525000,"2009-11-10","GJTL"
455,465,455,455,821500,"2009-11-11","GJTL"
460,470,455,460,2520500,"2009-11-12","GJTL"
460,460,455,460,648500,"2009-11-13","GJTL"
460,465,460,460,703500,"2009-11-16","GJTL"
450,465,450,450,494500,"2009-11-17","GJTL"
445,450,440,445,260000,"2009-11-18","GJTL"
445,450,435,445,896000,"2009-11-19","GJTL"
450,455,440,450,632000,"2009-11-20","GJTL"
450,460,440,450,927500,"2009-11-23","GJTL"
440,460,440,440,547500,"2009-11-24","GJTL"
445,445,440,445,198000,"2009-11-25","GJTL"
435,450,430,435,1232500,"2009-11-26","GJTL"
435,440,430,435,710000,"2009-11-30","GJTL"
430,440,425,430,2170000,"2009-12-01","GJTL"
440,445,435,440,1370500,"2009-12-02","GJTL"
440,450,435,450,1500500,"2009-12-03","GJTL"
455,455,440,440,463500,"2009-12-04","GJTL"
440,445,435,440,1175500,"2009-12-07","GJTL"
435,440,430,440,568500,"2009-12-08","GJTL"
440,440,425,440,1038500,"2009-12-09","GJTL"
445,455,430,445,8670500,"2009-12-10","GJTL"
445,455,445,445,13800000,"2009-12-11","GJTL"
445,445,435,445,1471500,"2009-12-14","GJTL"
440,440,430,440,1425500,"2009-12-15","GJTL"
430,440,425,430,587500,"2009-12-16","GJTL"
435,440,430,435,454000,"2009-12-17","GJTL"
420,430,420,420,1448500,"2009-12-21","GJTL"
430,435,425,430,1730000,"2009-12-22","GJTL"
420,435,420,420,562500,"2009-12-23","GJTL"
420,430,420,430,75500,"2009-12-28","GJTL"
430,430,420,430,199000,"2009-12-29","GJTL"
425,435,425,425,110500,"2009-12-30","GJTL"
435,435,425,435,3178000,"2010-01-04","GJTL"
440,440,435,440,621000,"2010-01-05","GJTL"
435,435,430,435,765500,"2010-01-06","GJTL"
430,430,425,430,389000,"2010-01-07","GJTL"
435,440,425,435,1661000,"2010-01-08","GJTL"
445,450,425,445,2985500,"2010-01-11","GJTL"
445,450,440,445,771500,"2010-01-12","GJTL"
445,445,440,445,290500,"2010-01-13","GJTL"
450,450,445,450,1549000,"2010-01-14","GJTL"
450,450,435,450,1028000,"2010-01-15","GJTL"
445,445,440,445,823500,"2010-01-18","GJTL"
455,460,450,455,3959500,"2010-01-19","GJTL"
465,480,455,465,7542000,"2010-01-20","GJTL"
465,475,460,465,3042500,"2010-01-21","GJTL"
465,470,455,465,1046500,"2010-01-22","GJTL"
470,470,465,470,349500,"2010-01-25","GJTL"
465,465,455,460,1909500,"2010-01-26","GJTL"
455,460,450,455,1146500,"2010-01-27","GJTL"
465,470,460,465,437500,"2010-01-28","GJTL"
460,465,460,460,394500,"2010-01-29","GJTL"
465,465,460,465,360500,"2010-02-01","GJTL"
460,460,455,460,75500,"2010-02-02","GJTL"
460,465,455,460,1216500,"2010-02-03","GJTL"
465,465,460,465,1468500,"2010-02-04","GJTL"
455,460,450,455,2304000,"2010-02-05","GJTL"
450,460,445,450,614000,"2010-02-08","GJTL"
460,460,445,460,1338500,"2010-02-09","GJTL"
465,465,450,465,1187500,"2010-02-10","GJTL"
465,465,455,465,2335500,"2010-02-11","GJTL"
475,475,460,475,908500,"2010-02-12","GJTL"
475,485,470,475,982000,"2010-02-15","GJTL"
485,485,475,485,4512000,"2010-02-16","GJTL"
520,530,480,520,19860500,"2010-02-17","GJTL"
540,550,510,540,21885000,"2010-02-18","GJTL"
540,560,530,540,19090500,"2010-02-19","GJTL"
540,560,530,540,6414000,"2010-02-22","GJTL"
560,560,520,560,8834000,"2010-02-23","GJTL"
590,590,550,590,13501000,"2010-02-24","GJTL"
570,590,560,570,16653500,"2010-02-25","GJTL"
600,600,560,600,14641500,"2010-03-01","GJTL"
600,600,580,600,7093500,"2010-03-02","GJTL"
580,590,570,580,3821500,"2010-03-03","GJTL"
560,580,550,560,5719000,"2010-03-04","GJTL"
580,580,560,580,1329000,"2010-03-05","GJTL"
580,580,570,580,923500,"2010-03-08","GJTL"
590,590,570,590,3571500,"2010-03-09","GJTL"
620,640,590,620,19862500,"2010-03-10","GJTL"
610,620,600,610,5503500,"2010-03-11","GJTL"
630,640,610,630,8779000,"2010-03-12","GJTL"
640,640,560,640,5446000,"2010-03-15","GJTL"
640,660,630,640,10421500,"2010-03-17","GJTL"
620,640,620,620,2911000,"2010-03-18","GJTL"
640,650,620,640,6940000,"2010-03-19","GJTL"
770,790,640,770,144056500,"2010-03-22","GJTL"
700,790,690,700,61653500,"2010-03-23","GJTL"
700,710,670,700,27621500,"2010-03-24","GJTL"
700,720,690,700,57205500,"2010-03-25","GJTL"
700,720,690,700,25665500,"2010-03-26","GJTL"
720,730,700,720,28248500,"2010-03-29","GJTL"
830,850,710,830,100181000,"2010-03-30","GJTL"
800,840,790,800,28515500,"2010-03-31","GJTL"
850,870,800,850,42585500,"2010-04-01","GJTL"
840,860,830,840,16221000,"2010-04-05","GJTL"
830,840,820,830,12288000,"2010-04-06","GJTL"
850,880,830,850,31469000,"2010-04-07","GJTL"
830,860,810,830,14091500,"2010-04-08","GJTL"
850,880,840,850,17621000,"2010-04-09","GJTL"
840,870,840,840,7795500,"2010-04-12","GJTL"
840,850,820,840,8797000,"2010-04-13","GJTL"
880,910,840,880,62916000,"2010-04-14","GJTL"
1030,1060,880,1030,168140500,"2010-04-15","GJTL"
970,1050,950,970,56695500,"2010-04-16","GJTL"
930,970,900,930,64172000,"2010-04-19","GJTL"
990,1010,930,990,53995500,"2010-04-20","GJTL"
980,1000,960,980,24809000,"2010-04-21","GJTL"
960,1040,960,1020,32159500,"2010-04-22","GJTL"
1040,1050,1000,1040,28619500,"2010-04-23","GJTL"
1070,1100,1040,1070,48017000,"2010-04-26","GJTL"
1060,1080,1040,1060,5669500,"2010-04-27","GJTL"
1030,1060,1010,1030,25187000,"2010-04-28","GJTL"
1030,1050,1010,1030,14365000,"2010-04-29","GJTL"
1040,1050,1020,1040,18463000,"2010-04-30","GJTL"
990,1030,970,990,26267500,"2010-05-03","GJTL"
960,1000,940,960,16003000,"2010-05-04","GJTL"
860,940,850,860,89222500,"2010-05-05","GJTL"
870,890,800,870,96794500,"2010-05-06","GJTL"
850,860,780,850,41028500,"2010-05-07","GJTL"
860,920,860,920,42625500,"2010-05-10","GJTL"
860,930,860,860,29096000,"2010-05-11","GJTL"
900,900,870,900,15204500,"2010-05-12","GJTL"
900,910,880,900,8465500,"2010-05-14","GJTL"
870,880,850,870,17527500,"2010-05-17","GJTL"
870,880,860,870,5002000,"2010-05-18","GJTL"
830,860,820,830,9954500,"2010-05-19","GJTL"
810,850,790,810,19253000,"2010-05-20","GJTL"
780,780,750,780,15583000,"2010-05-21","GJTL"
730,800,730,730,9521500,"2010-05-24","GJTL"
660,710,650,660,16048000,"2010-05-25","GJTL"
780,780,670,780,17736000,"2010-05-26","GJTL"
800,810,740,800,13708000,"2010-05-27","GJTL"
860,870,810,860,21067500,"2010-05-31","GJTL"
820,870,820,820,7681000,"2010-06-01","GJTL"
810,850,800,810,7194500,"2010-06-02","GJTL"
850,850,830,850,8753500,"2010-06-03","GJTL"
840,850,830,840,3794500,"2010-06-04","GJTL"
810,820,780,810,4486500,"2010-06-07","GJTL"
820,830,810,820,3418000,"2010-06-08","GJTL"
840,840,820,840,4363000,"2010-06-09","GJTL"
830,840,830,830,1247000,"2010-06-10","GJTL"
840,860,830,840,2679000,"2010-06-11","GJTL"
930,940,850,930,28670000,"2010-06-14","GJTL"
880,930,880,880,17457000,"2010-06-15","GJTL"
910,940,890,910,22155500,"2010-06-16","GJTL"
930,930,910,930,7392500,"2010-06-17","GJTL"
980,990,920,980,42528000,"2010-06-18","GJTL"
980,990,960,980,19579000,"2010-06-21","GJTL"
990,1010,960,990,28571500,"2010-06-22","GJTL"
1000,1010,980,1000,22582500,"2010-06-23","GJTL"
960,1000,950,960,9355000,"2010-06-24","GJTL"
960,980,950,960,7003500,"2010-06-25","GJTL"
1000,1000,960,1000,8816000,"2010-06-28","GJTL"
960,1000,940,960,10178000,"2010-06-29","GJTL"
970,970,920,970,12092500,"2010-06-30","GJTL"
930,970,920,930,9351500,"2010-07-01","GJTL"
950,950,930,950,2489000,"2010-07-02","GJTL"
950,950,930,950,1137000,"2010-07-05","GJTL"
940,940,880,940,3197000,"2010-07-06","GJTL"
940,940,910,940,3894000,"2010-07-07","GJTL"
940,960,920,940,4055500,"2010-07-08","GJTL"
940,940,920,940,2145000,"2010-07-09","GJTL"
930,940,920,930,1937500,"2010-07-12","GJTL"
950,970,920,950,9619000,"2010-07-13","GJTL"
960,970,940,960,11709500,"2010-07-14","GJTL"
950,960,930,950,5425000,"2010-07-15","GJTL"
960,970,940,960,5042500,"2010-07-16","GJTL"
960,960,940,960,2369500,"2010-07-19","GJTL"
980,990,960,980,15914000,"2010-07-20","GJTL"
980,990,970,980,7413500,"2010-07-21","GJTL"
980,980,960,980,4642000,"2010-07-22","GJTL"
1010,1030,980,1010,53309500,"2010-07-23","GJTL"
980,1020,970,980,11367500,"2010-07-26","GJTL"
990,990,960,990,17405500,"2010-07-27","GJTL"
1130,1130,980,1130,144528500,"2010-07-28","GJTL"
1270,1360,1110,1270,209472500,"2010-07-29","GJTL"
1230,1300,1210,1230,54319000,"2010-07-30","GJTL"
1260,1280,1200,1260,55647500,"2010-08-02","GJTL"
1220,1280,1210,1220,41920000,"2010-08-03","GJTL"
1210,1250,1200,1210,20558500,"2010-08-04","GJTL"
1310,1320,1210,1310,68427000,"2010-08-05","GJTL"
1280,1310,1250,1280,15562500,"2010-08-06","GJTL"
1370,1370,1250,1370,66469500,"2010-08-09","GJTL"
1370,1400,1350,1370,54266000,"2010-08-10","GJTL"
1380,1420,1360,1380,42755500,"2010-08-11","GJTL"
1360,1380,1340,1360,25659000,"2010-08-12","GJTL"
1480,1490,1350,1480,108528000,"2010-08-13","GJTL"
1580,1610,1460,1580,72345000,"2010-08-16","GJTL"
1610,1760,1590,1610,123146000,"2010-08-18","GJTL"
1640,1670,1570,1640,25830000,"2010-08-19","GJTL"
1740,1760,1610,1740,69242500,"2010-08-20","GJTL"
1720,1770,1700,1720,23372500,"2010-08-23","GJTL"
1690,1750,1670,1690,20360500,"2010-08-24","GJTL"
1700,1730,1680,1700,20752500,"2010-08-25","GJTL"
1790,1820,1700,1790,81286000,"2010-08-26","GJTL"
1780,1840,1770,1780,39445500,"2010-08-27","GJTL"
1750,1830,1740,1750,19983000,"2010-08-30","GJTL"
1720,1780,1710,1720,13141000,"2010-08-31","GJTL"
1730,1770,1710,1730,22327500,"2010-09-01","GJTL"
1750,1760,1700,1750,22478000,"2010-09-02","GJTL"
1760,1780,1730,1760,39380500,"2010-09-03","GJTL"
1770,1800,1760,1770,21522500,"2010-09-06","GJTL"
1780,1820,1770,1780,33552500,"2010-09-07","GJTL"
1780,1780,1780,1780,0,"2010-09-15","GJTL"
2025,2050,1820,2025,103015000,"2010-09-16","GJTL"
2100,2125,2025,2100,36516500,"2010-09-17","GJTL"
2050,2100,2000,2050,12139000,"2010-09-20","GJTL"
1970,2075,1950,1970,33851500,"2010-09-21","GJTL"
2000,2025,1970,2000,23054000,"2010-09-22","GJTL"
1960,2000,1950,1960,11179000,"2010-09-23","GJTL"
1970,1990,1950,1970,14414000,"2010-09-24","GJTL"
2075,2075,1990,2075,26790500,"2010-09-27","GJTL"
2025,2100,2000,2025,18646000,"2010-09-28","GJTL"
2025,2050,2000,2025,16330000,"2010-09-29","GJTL"
1980,2000,1970,1980,7351500,"2010-09-30","GJTL"
2175,2175,1980,2175,68202000,"2010-10-01","GJTL"
2100,2225,2075,2100,27109000,"2010-10-04","GJTL"
2100,2150,2075,2100,14610500,"2010-10-05","GJTL"
2075,2175,2050,2075,12010000,"2010-10-06","GJTL"
2025,2125,1950,2025,22753000,"2010-10-07","GJTL"
2025,2075,1980,2025,17209500,"2010-10-08","GJTL"
2075,2100,2025,2075,19627500,"2010-10-11","GJTL"
2075,2150,2025,2075,26426000,"2010-10-12","GJTL"
2100,2100,2050,2100,11290000,"2010-10-13","GJTL"
2100,2125,2050,2100,9023000,"2010-10-14","GJTL"
2050,2100,2025,2050,7909000,"2010-10-15","GJTL"
2075,2075,2025,2075,3917500,"2010-10-18","GJTL"
2050,2075,2025,2050,5235000,"2010-10-19","GJTL"
2050,2075,2000,2050,7892000,"2010-10-20","GJTL"
2075,2100,2025,2075,11412500,"2010-10-21","GJTL"
2050,2100,2025,2050,9884000,"2010-10-22","GJTL"
2200,2200,2050,2200,44845000,"2010-10-25","GJTL"
2150,2300,2125,2150,34905500,"2010-10-26","GJTL"
2100,2150,2025,2100,16042000,"2010-10-27","GJTL"
2375,2375,2100,2375,72605000,"2010-10-28","GJTL"
2325,2375,2250,2325,13004500,"2010-10-29","GJTL"
2425,2450,2250,2425,30994500,"2010-11-01","GJTL"
2475,2525,2400,2475,29611000,"2010-11-02","GJTL"
2450,2500,2400,2450,13935000,"2010-11-03","GJTL"
2500,2500,2425,2500,11308000,"2010-11-04","GJTL"
2450,2525,2425,2450,8019500,"2010-11-05","GJTL"
2550,2575,2450,2550,20840000,"2010-11-08","GJTL"
2575,2625,2525,2575,20381000,"2010-11-09","GJTL"
2650,2650,2550,2650,13782000,"2010-11-10","GJTL"
2625,2675,2575,2625,7911500,"2010-11-11","GJTL"
2575,2675,2500,2575,21001000,"2010-11-12","GJTL"
2575,2600,2525,2575,10663000,"2010-11-15","GJTL"
2575,2600,2525,2575,7168000,"2010-11-16","GJTL"
2500,2575,2475,2500,10988000,"2010-11-18","GJTL"
2500,2550,2450,2500,7131000,"2010-11-19","GJTL"
2500,2550,2475,2500,8337500,"2010-11-22","GJTL"
2500,2550,2450,2500,5727000,"2010-11-23","GJTL"
2400,2500,2325,2400,14909000,"2010-11-24","GJTL"
2425,2475,2400,2425,7397500,"2010-11-25","GJTL"
2400,2425,2350,2400,5850000,"2010-11-26","GJTL"
2375,2375,2275,2375,10303000,"2010-11-29","GJTL"
2300,2375,2275,2300,14471500,"2010-11-30","GJTL"
2400,2400,2200,2400,6004500,"2010-12-01","GJTL"
2450,2450,2400,2450,9446500,"2010-12-02","GJTL"
2375,2450,2325,2375,5973500,"2010-12-03","GJTL"
2325,2400,2275,2325,7583000,"2010-12-06","GJTL"
2350,2375,2325,2350,7076500,"2010-12-08","GJTL"
2300,2350,2275,2300,13749000,"2010-12-09","GJTL"
2300,2350,2250,2300,10120000,"2010-12-10","GJTL"
2325,2375,2275,2325,11553000,"2010-12-13","GJTL"
2250,2325,2175,2250,10935500,"2010-12-14","GJTL"
2250,2250,2175,2250,6328500,"2010-12-15","GJTL"
2200,2250,2175,2200,5365000,"2010-12-16","GJTL"
2225,2250,2175,2225,11805000,"2010-12-17","GJTL"
2200,2225,2175,2200,2401500,"2010-12-20","GJTL"
2375,2425,2225,2375,27638500,"2010-12-21","GJTL"
2375,2425,2325,2375,14272500,"2010-12-22","GJTL"
2350,2400,2300,2350,7974000,"2010-12-23","GJTL"
2300,2400,2275,2300,5494000,"2010-12-27","GJTL"
2300,2325,2250,2300,7019500,"2010-12-28","GJTL"
2325,2475,2275,2325,46210500,"2010-12-29","GJTL"
2300,2350,2275,2300,19068500,"2010-12-30","GJTL"
2350,2475,2300,2350,50276000,"2011-01-03","GJTL"
2325,2400,2300,2325,27267000,"2011-01-04","GJTL"
2325,2350,2275,2325,16037500,"2011-01-05","GJTL"
2300,2325,2275,2300,8946500,"2011-01-06","GJTL"
2225,2325,2200,2225,16490500,"2011-01-07","GJTL"
2150,2225,2025,2150,24270000,"2011-01-10","GJTL"
2125,2225,2100,2125,20411000,"2011-01-11","GJTL"
2300,2300,2150,2300,12965000,"2011-01-12","GJTL"
2250,2375,2250,2250,15349500,"2011-01-13","GJTL"
2275,2275,2200,2275,2979500,"2011-01-14","GJTL"
2225,2300,2200,2225,3860000,"2011-01-17","GJTL"
2200,2275,2175,2200,3041500,"2011-01-18","GJTL"
2225,2250,2200,2225,3883500,"2011-01-19","GJTL"
2150,2225,2100,2150,7394500,"2011-01-20","GJTL"
2150,2150,2025,2150,11807500,"2011-01-21","GJTL"
2125,2200,2100,2125,6277000,"2011-01-24","GJTL"
2225,2225,2125,2225,5404500,"2011-01-25","GJTL"
2300,2350,2175,2300,20770500,"2011-01-26","GJTL"
2275,2375,2250,2275,6935500,"2011-01-27","GJTL"
2275,2300,2250,2275,1512000,"2011-01-28","GJTL"
2275,2275,2175,2275,4431000,"2011-01-31","GJTL"
2200,2325,2200,2200,20546000,"2011-02-01","GJTL"
2200,2275,2175,2200,12926500,"2011-02-02","GJTL"
2175,2225,2175,2175,6484000,"2011-02-04","GJTL"
2200,2225,2175,2200,7301000,"2011-02-07","GJTL"
2175,2200,2150,2175,3301500,"2011-02-08","GJTL"
2125,2150,2075,2125,3985000,"2011-02-09","GJTL"
2150,2150,2075,2150,10458500,"2011-02-10","GJTL"
2150,2150,2100,2150,2194000,"2011-02-11","GJTL"
2200,2225,2175,2200,14571000,"2011-02-14","GJTL"
2175,2200,2150,2175,2562000,"2011-02-16","GJTL"
2200,2200,2150,2200,5025500,"2011-02-17","GJTL"
2200,2225,2175,2200,9894500,"2011-02-18","GJTL"
2200,2225,2175,2200,3355500,"2011-02-21","GJTL"
2150,2175,2125,2150,9636000,"2011-02-22","GJTL"
2175,2200,2100,2175,4023000,"2011-02-23","GJTL"
2075,2175,2075,2075,4671500,"2011-02-24","GJTL"
2075,2125,2075,2075,6013500,"2011-02-25","GJTL"
2050,2125,2050,2050,13068500,"2011-02-28","GJTL"
2050,2075,2025,2050,13320000,"2011-03-01","GJTL"
2025,2050,2025,2025,2490500,"2011-03-02","GJTL"
2050,2050,2025,2050,1718500,"2011-03-03","GJTL"
2050,2050,2000,2050,6027500,"2011-03-04","GJTL"
2050,2050,2000,2050,3192000,"2011-03-07","GJTL"
2025,2075,2025,2025,9199500,"2011-03-08","GJTL"
2150,2175,2075,2150,25207000,"2011-03-09","GJTL"
2150,2175,2125,2150,7854500,"2011-03-10","GJTL"
2200,2250,2100,2200,18859000,"2011-03-11","GJTL"
2175,2225,2150,2175,3607500,"2011-03-14","GJTL"
2175,2175,2075,2175,11812000,"2011-03-15","GJTL"
2250,2275,2150,2250,13682500,"2011-03-16","GJTL"
2225,2225,2175,2225,4775500,"2011-03-17","GJTL"
2175,2225,2150,2175,5444000,"2011-03-18","GJTL"
2125,2175,2100,2125,20554000,"2011-03-21","GJTL"
2125,2125,2075,2125,7544000,"2011-03-22","GJTL"
2095,2175,2075,2125,56242000,"2011-03-23","GJTL"
2150,2150,2075,2150,20512500,"2011-03-24","GJTL"
2125,2175,2125,2125,4648000,"2011-03-25","GJTL"
2150,2150,2100,2150,1788500,"2011-03-28","GJTL"
2125,2150,2125,2125,1595000,"2011-03-29","GJTL"
2200,2200,2125,2200,10618500,"2011-03-30","GJTL"
2225,2250,2175,2225,11768000,"2011-03-31","GJTL"
2300,2325,2225,2300,27577000,"2011-04-01","GJTL"
2300,2350,2300,2300,5620500,"2011-04-04","GJTL"
2275,2325,2250,2275,3265500,"2011-04-05","GJTL"
2300,2300,2250,2300,4255500,"2011-04-06","GJTL"
2325,2350,2275,2325,10677500,"2011-04-07","GJTL"
2375,2400,2325,2375,12469500,"2011-04-08","GJTL"
2375,2425,2375,2375,6940000,"2011-04-11","GJTL"
2350,2375,2325,2350,3547000,"2011-04-12","GJTL"
2350,2375,2300,2350,7510000,"2011-04-13","GJTL"
2375,2375,2325,2375,3590000,"2011-04-14","GJTL"
2350,2375,2350,2350,1490000,"2011-04-15","GJTL"
2375,2375,2325,2375,2138000,"2011-04-18","GJTL"
2350,2350,2325,2350,2299500,"2011-04-19","GJTL"
2325,2350,2325,2325,2477500,"2011-04-20","GJTL"
2350,2375,2325,2350,4071500,"2011-04-21","GJTL"
2350,2350,2325,2350,589000,"2011-04-25","GJTL"
2325,2350,2275,2325,4318000,"2011-04-26","GJTL"
2325,2325,2300,2325,3424000,"2011-04-27","GJTL"
2325,2325,2300,2325,1690500,"2011-04-28","GJTL"
2325,2325,2300,2325,1608500,"2011-04-29","GJTL"
2350,2350,2300,2350,1351500,"2011-05-02","GJTL"
2325,2375,2325,2325,2263500,"2011-05-03","GJTL"
2350,2350,2300,2350,1471500,"2011-05-04","GJTL"
2325,2325,2300,2325,1794000,"2011-05-05","GJTL"
2450,2500,2300,2450,36641000,"2011-05-06","GJTL"
2550,2600,2425,2550,24136500,"2011-05-09","GJTL"
2450,2550,2450,2450,8607000,"2011-05-10","GJTL"
2675,2700,2475,2675,26176500,"2011-05-11","GJTL"
2875,2975,2650,2875,31263500,"2011-05-12","GJTL"
2875,2900,2725,2875,22860500,"2011-05-13","GJTL"
3000,3050,2825,3000,13297500,"2011-05-16","GJTL"
3075,3150,3025,3075,17942500,"2011-05-18","GJTL"
3075,3150,3050,3075,10416000,"2011-05-19","GJTL"
3225,3275,3100,3225,17278500,"2011-05-20","GJTL"
3125,3250,3100,3125,10898500,"2011-05-23","GJTL"
3125,3175,3025,3125,8573500,"2011-05-24","GJTL"
3025,3125,3000,3025,5263000,"2011-05-25","GJTL"
2925,3075,2875,2925,10482500,"2011-05-26","GJTL"
2925,2925,2850,2925,6301000,"2011-05-27","GJTL"
2950,3025,2925,2950,10287000,"2011-05-30","GJTL"
2975,2975,2925,2975,5540500,"2011-05-31","GJTL"
2875,3000,2850,2875,6667000,"2011-06-01","GJTL"
2875,2875,2800,2875,3167500,"2011-06-03","GJTL"
2850,2900,2825,2850,3056500,"2011-06-06","GJTL"
2950,2975,2850,2950,13200500,"2011-06-07","GJTL"
3050,3100,2950,3050,18114500,"2011-06-08","GJTL"
2975,3100,2975,2975,6294000,"2011-06-09","GJTL"
2875,3050,2875,2875,8300000,"2011-06-10","GJTL"
2800,2850,2750,2800,12198000,"2011-06-13","GJTL"
2875,2900,2800,2875,9623500,"2011-06-14","GJTL"
2800,2900,2800,2800,10223000,"2011-06-15","GJTL"
2800,2850,2750,2800,10504000,"2011-06-16","GJTL"
2775,2850,2750,2775,6771500,"2011-06-17","GJTL"
2725,2800,2650,2725,4227500,"2011-06-20","GJTL"
2950,2950,2725,2950,10113000,"2011-06-21","GJTL"
2925,3050,2925,2925,5672000,"2011-06-22","GJTL"
3000,3000,2875,3000,5003500,"2011-06-23","GJTL"
3050,3050,2975,3050,4283000,"2011-06-24","GJTL"
3025,3025,2975,3025,1685000,"2011-06-27","GJTL"
3050,3075,3025,3050,3015500,"2011-06-28","GJTL"
3125,3175,3075,3125,7019000,"2011-06-30","GJTL"
3075,3150,3075,3075,3993000,"2011-07-01","GJTL"
3075,3075,3075,3075,0,"2011-07-04","GJTL"
2950,3025,2925,2950,10177000,"2011-07-05","GJTL"
3025,3075,2900,3025,9626000,"2011-07-06","GJTL"
3125,3200,3025,3125,17577000,"2011-07-07","GJTL"
3125,3200,3125,3125,9121500,"2011-07-08","GJTL"
3075,3175,3075,3075,5479000,"2011-07-11","GJTL"
3075,3125,3025,3075,4043500,"2011-07-12","GJTL"
3100,3125,3050,3100,5753000,"2011-07-13","GJTL"
3250,3250,3100,3250,16404000,"2011-07-14","GJTL"
3275,3325,3225,3275,15317500,"2011-07-15","GJTL"
3225,3300,3200,3225,6210500,"2011-07-18","GJTL"
3275,3275,3175,3275,10026500,"2011-07-19","GJTL"
3250,3300,3225,3250,4616500,"2011-07-20","GJTL"
3225,3250,3175,3225,7209500,"2011-07-21","GJTL"
3400,3425,3250,3400,23701000,"2011-07-22","GJTL"
3425,3475,3350,3425,14825000,"2011-07-25","GJTL"
3425,3450,3400,3425,5062000,"2011-07-26","GJTL"
3400,3475,3375,3400,6816000,"2011-07-27","GJTL"
3450,3450,3375,3450,3919000,"2011-07-28","GJTL"
3275,3450,3250,3275,10179500,"2011-07-29","GJTL"
3125,3350,3100,3125,14722500,"2011-08-01","GJTL"
3025,3125,3000,3025,13987500,"2011-08-02","GJTL"
3150,3150,2950,3150,11038500,"2011-08-03","GJTL"
3200,3250,3150,3200,14145000,"2011-08-04","GJTL"
2975,3075,2900,2975,29928000,"2011-08-05","GJTL"
2875,2975,2725,2875,24503500,"2011-08-08","GJTL"
2750,2975,2600,2750,31543000,"2011-08-09","GJTL"
2875,2925,2825,2875,10285500,"2011-08-10","GJTL"
2950,3000,2800,2950,12458000,"2011-08-11","GJTL"
2975,3050,2950,2975,9712500,"2011-08-12","GJTL"
3025,3075,2975,3025,6592500,"2011-08-15","GJTL"
3000,3100,2975,3000,4077500,"2011-08-16","GJTL"
3025,3050,3000,3025,2996500,"2011-08-18","GJTL"
2900,3000,2875,2900,5136500,"2011-08-19","GJTL"
2900,2925,2775,2900,4281000,"2011-08-22","GJTL"
2950,2975,2900,2950,2382500,"2011-08-23","GJTL"
2950,3000,2900,2950,1330000,"2011-08-24","GJTL"
2950,3000,2900,2950,2232500,"2011-08-25","GJTL"
2900,2950,2800,2900,6322500,"2011-08-26","GJTL"
2950,2975,2900,2950,3487500,"2011-09-05","GJTL"
2950,2975,2900,2950,4490000,"2011-09-06","GJTL"
3100,3100,2975,3100,8514000,"2011-09-07","GJTL"
3150,3200,3100,3150,7761500,"2011-09-08","GJTL"
3150,3175,3125,3150,1613500,"2011-09-09","GJTL"
3000,3075,2975,3000,2009500,"2011-09-12","GJTL"
2975,3075,2975,2975,1103000,"2011-09-13","GJTL"
2875,3025,2800,2875,8804500,"2011-09-14","GJTL"
2800,2900,2750,2800,15797500,"2011-09-15","GJTL"
2875,2875,2775,2875,12387500,"2011-09-16","GJTL"
2750,2850,2750,2750,5658500,"2011-09-19","GJTL"
2750,2750,2675,2750,5457000,"2011-09-20","GJTL"
2725,2800,2700,2725,1855000,"2011-09-21","GJTL"
2425,2625,2425,2425,9149000,"2011-09-22","GJTL"
2350,2475,2200,2350,14020000,"2011-09-23","GJTL"
2200,2400,2100,2200,12176500,"2011-09-26","GJTL"
2425,2475,2275,2425,16045000,"2011-09-27","GJTL"
2550,2650,2400,2550,13555000,"2011-09-28","GJTL"
2575,2650,2450,2575,8982500,"2011-09-29","GJTL"
2475,2600,2450,2475,3885000,"2011-09-30","GJTL"
2300,2400,2275,2300,5478000,"2011-10-03","GJTL"
2225,2325,2150,2225,9946000,"2011-10-04","GJTL"
2225,2300,2225,2225,1553000,"2011-10-05","GJTL"
2400,2425,2300,2400,8528500,"2011-10-06","GJTL"
2350,2500,2325,2350,3619500,"2011-10-07","GJTL"
2400,2400,2325,2400,1272500,"2011-10-10","GJTL"
2375,2550,2350,2375,7369500,"2011-10-11","GJTL"
2450,2475,2325,2450,5879000,"2011-10-12","GJTL"
2500,2600,2450,2500,12172500,"2011-10-13","GJTL"
2700,2700,2475,2700,16129500,"2011-10-14","GJTL"
2800,2850,2725,2800,7673500,"2011-10-17","GJTL"
2700,2725,2625,2700,8545500,"2011-10-18","GJTL"
2775,2775,2725,2775,3387500,"2011-10-19","GJTL"
2700,2775,2650,2700,4208000,"2011-10-20","GJTL"
2675,2725,2675,2675,566000,"2011-10-21","GJTL"
2700,2775,2700,2700,2523000,"2011-10-24","GJTL"
2725,2750,2700,2725,902500,"2011-10-25","GJTL"
2750,2750,2500,2750,3461500,"2011-10-26","GJTL"
2850,2850,2750,2850,10059500,"2011-10-27","GJTL"
2800,2925,2800,2800,5531000,"2011-10-28","GJTL"
2750,2850,2725,2750,1420000,"2011-10-31","GJTL"
2625,2775,2575,2625,4833000,"2011-11-01","GJTL"
2700,2725,2525,2700,3513500,"2011-11-02","GJTL"
2650,2675,2600,2650,2069000,"2011-11-03","GJTL"
2775,2800,2700,2775,6619500,"2011-11-04","GJTL"
2700,2825,2700,2700,1893500,"2011-11-07","GJTL"
2750,2775,2725,2750,1146500,"2011-11-08","GJTL"
2800,2825,2775,2800,2630000,"2011-11-09","GJTL"
2725,2750,2675,2725,2974500,"2011-11-10","GJTL"
2725,2750,2725,2725,959500,"2011-11-11","GJTL"
2750,2800,2750,2750,1239000,"2011-11-14","GJTL"
2700,2750,2700,2700,977500,"2011-11-15","GJTL"
2700,2750,2650,2700,1067000,"2011-11-16","GJTL"
2725,2750,2675,2725,668000,"2011-11-17","GJTL"
2700,2725,2675,2700,316500,"2011-11-18","GJTL"
2650,2700,2625,2650,1696500,"2011-11-21","GJTL"
2750,2775,2650,2750,1810000,"2011-11-22","GJTL"
2725,2775,2725,2725,1020500,"2011-11-23","GJTL"
2875,2875,2725,2875,5904500,"2011-11-24","GJTL"
2800,2875,2800,2800,3099500,"2011-11-25","GJTL"
2850,2900,2825,2850,4069500,"2011-11-28","GJTL"
2850,2900,2825,2850,5281500,"2011-11-29","GJTL"
2775,2875,2775,2775,1704500,"2011-11-30","GJTL"
2775,2775,2775,2775,0,"2011-12-01","GJTL"
2800,2800,2725,2800,1444500,"2011-12-02","GJTL"
2775,2800,2750,2775,632500,"2011-12-05","GJTL"
2775,2775,2750,2775,1284500,"2011-12-06","GJTL"
2750,2800,2750,2750,1247000,"2011-12-07","GJTL"
2700,2750,2650,2700,2429500,"2011-12-08","GJTL"
2725,2775,2650,2725,3365500,"2011-12-09","GJTL"
2775,2825,2750,2775,3431000,"2011-12-12","GJTL"
2825,2825,2750,2825,2193500,"2011-12-13","GJTL"
2900,2900,2800,2900,3549500,"2011-12-14","GJTL"
2875,2900,2825,2875,2563500,"2011-12-15","GJTL"
3050,3050,2900,3050,7175500,"2011-12-16","GJTL"
3025,3050,2975,3025,2076500,"2011-12-19","GJTL"
3025,3075,2950,3025,3403500,"2011-12-20","GJTL"
2975,3075,2950,2975,2556000,"2011-12-21","GJTL"
2975,3025,2950,2975,832000,"2011-12-22","GJTL"
2975,2975,2925,2975,720000,"2011-12-23","GJTL"
2950,2950,2900,2950,719500,"2011-12-27","GJTL"
2850,2950,2825,2850,1363000,"2011-12-28","GJTL"
2875,2900,2800,2875,4053500,"2011-12-29","GJTL"
3000,3000,2850,3000,4840500,"2011-12-30","GJTL"
2975,3000,2975,2975,302500,"2012-01-02","GJTL"
2950,3000,2925,2950,852500,"2012-01-03","GJTL"
3025,3075,2950,3025,4911500,"2012-01-04","GJTL"
2975,3050,2950,2975,2309000,"2012-01-05","GJTL"
2950,3025,2925,2950,2557000,"2012-01-06","GJTL"
2875,2950,2850,2875,1415500,"2012-01-09","GJTL"
2925,2975,2875,2925,2844500,"2012-01-10","GJTL"
2925,2975,2875,2925,3908000,"2012-01-11","GJTL"
2925,2950,2875,2925,3649500,"2012-01-12","GJTL"
2975,3000,2900,2975,3,"2012-01-13","GJTL"
3000,3025,2950,3000,2961500,"2012-01-16","GJTL"
2950,3050,2950,2950,4929000,"2012-01-17","GJTL"
2900,2975,2900,2900,3475000,"2012-01-18","GJTL"
3025,3100,2900,3025,11288500,"2012-01-19","GJTL"
2975,3050,2950,2975,3981000,"2012-01-20","GJTL"
2950,3000,2900,2950,5141500,"2012-01-24","GJTL"
2950,2975,2925,2950,876500,"2012-01-25","GJTL"
2900,2950,2900,2900,2356500,"2012-01-26","GJTL"
2900,2950,2875,2900,2383500,"2012-01-27","GJTL"
2925,2975,2900,2925,5806000,"2012-01-30","GJTL"
2900,2975,2875,2900,2593500,"2012-01-31","GJTL"
2850,2925,2825,2850,8553000,"2012-02-01","GJTL"
2850,2875,2825,2850,16574500,"2012-02-02","GJTL"
2800,2850,2775,2800,5244500,"2012-02-03","GJTL"
2750,2825,2700,2750,9286000,"2012-02-06","GJTL"
2750,2750,2675,2750,12554000,"2012-02-07","GJTL"
2825,2825,2675,2825,14483500,"2012-02-08","GJTL"
2800,2800,2750,2800,3213500,"2012-02-09","GJTL"
2700,2800,2700,2700,2098000,"2012-02-10","GJTL"
2825,2850,2725,2825,11910000,"2012-02-13","GJTL"
2850,2875,2825,2850,6501500,"2012-02-14","GJTL"
2825,2875,2825,2825,2103500,"2012-02-15","GJTL"
2775,2825,2750,2775,2253000,"2012-02-16","GJTL"
2925,2925,2775,2925,8754500,"2012-02-17","GJTL"
2875,2925,2850,2875,3509000,"2012-02-20","GJTL"
2900,2900,2850,2900,2652000,"2012-02-21","GJTL"
2850,2900,2825,2850,4951500,"2012-02-22","GJTL"
2825,2850,2800,2825,2591500,"2012-02-23","GJTL"
2750,2825,2725,2750,4458000,"2012-02-24","GJTL"
2725,2750,2700,2725,2472500,"2012-02-27","GJTL"
2775,2775,2700,2775,2407000,"2012-02-28","GJTL"
2750,2800,2750,2750,2986500,"2012-02-29","GJTL"
2750,2775,2725,2750,1046500,"2012-03-01","GJTL"
2775,2850,2750,2775,5150000,"2012-03-02","GJTL"
2750,2800,2725,2750,5304000,"2012-03-05","GJTL"
2725,2725,2675,2725,5356000,"2012-03-06","GJTL"
2675,2700,2625,2675,6784500,"2012-03-07","GJTL"
2675,2675,2625,2675,6198500,"2012-03-08","GJTL"
2675,2700,2625,2675,2,"2012-03-09","GJTL"
2700,2750,2675,2700,7625000,"2012-03-12","GJTL"
2675,2700,2650,2675,6009500,"2012-03-13","GJTL"
2700,2750,2700,2700,8346500,"2012-03-14","GJTL"
2700,2750,2675,2700,6388000,"2012-03-15","GJTL"
2750,2750,2700,2750,4800500,"2012-03-16","GJTL"
2725,2775,2725,2725,5990000,"2012-03-19","GJTL"
2675,2775,2675,2675,3437000,"2012-03-20","GJTL"
2675,2725,2650,2675,1467500,"2012-03-21","GJTL"
2700,2700,2675,2700,909500,"2012-03-22","GJTL"
2675,2725,2650,2675,2484500,"2012-03-26","GJTL"
2700,2700,2650,2700,4174000,"2012-03-27","GJTL"
2675,2725,2675,2675,3032500,"2012-03-28","GJTL"
2675,2750,2675,2675,7387000,"2012-03-29","GJTL"
2675,2725,2650,2675,2977000,"2012-03-30","GJTL"
2675,2700,2650,2675,8350500,"2012-04-02","GJTL"
2675,2675,2675,2675,0,"2012-04-03","GJTL"
2575,2625,2550,2575,6945500,"2012-04-04","GJTL"
2600,2600,2550,2600,1296000,"2012-04-05","GJTL"
2550,2600,2500,2550,6616000,"2012-04-09","GJTL"
2525,2575,2500,2525,6335500,"2012-04-10","GJTL"
2525,2550,2500,2525,2861000,"2012-04-11","GJTL"
2575,2600,2525,2575,6757500,"2012-04-12","GJTL"
2575,2625,2550,2575,3552000,"2012-04-13","GJTL"
2525,2575,2525,2525,2898500,"2012-04-16","GJTL"
2500,2550,2500,2500,1269500,"2012-04-17","GJTL"
2550,2550,2500,2550,3428500,"2012-04-18","GJTL"
2500,2550,2500,2500,3338000,"2012-04-19","GJTL"
2550,2550,2500,2550,6066000,"2012-04-20","GJTL"
2500,2575,2500,2500,4598500,"2012-04-23","GJTL"
2475,2525,2450,2475,4047500,"2012-04-24","GJTL"
2500,2525,2475,2500,3571000,"2012-04-25","GJTL"
2525,2550,2500,2525,1956500,"2012-04-26","GJTL"
2500,2525,2475,2500,1256500,"2012-04-27","GJTL"
2575,2575,2500,2575,4306000,"2012-04-30","GJTL"
2600,2625,2550,2600,2422500,"2012-05-01","GJTL"
2600,2625,2550,2600,3,"2012-05-02","GJTL"
2625,2650,2600,2625,4257500,"2012-05-03","GJTL"
2575,2650,2575,2575,2318500,"2012-05-04","GJTL"
2550,2575,2525,2550,4408500,"2012-05-07","GJTL"
2625,2650,2550,2625,5906500,"2012-05-08","GJTL"
2575,2650,2550,2575,3951000,"2012-05-09","GJTL"
2550,2600,2525,2550,1962500,"2012-05-10","GJTL"
2575,2575,2475,2575,3037000,"2012-05-11","GJTL"
2475,2575,2475,2475,2812500,"2012-05-14","GJTL"
2400,2475,2375,2400,5225500,"2012-05-15","GJTL"
2350,2400,2300,2350,4590000,"2012-05-16","GJTL"
2350,2400,2325,2350,2772500,"2012-05-21","GJTL"
2425,2450,2375,2425,2393000,"2012-05-22","GJTL"
2400,2425,2375,2400,505500,"2012-05-23","GJTL"
2400,2450,2400,2400,1889500,"2012-05-24","GJTL"
2350,2400,2350,2350,1745500,"2012-05-25","GJTL"
2450,2450,2300,2450,1891500,"2012-05-28","GJTL"
2450,2450,2400,2450,870000,"2012-05-29","GJTL"
2425,2450,2400,2425,278500,"2012-05-30","GJTL"
2450,2450,2325,2450,2239500,"2012-05-31","GJTL"
2450,2475,2350,2450,3614500,"2012-06-01","GJTL"
2350,2375,2300,2350,2430500,"2012-06-04","GJTL"
2350,2400,2350,2350,428000,"2012-06-05","GJTL"
2425,2425,2350,2425,428000,"2012-06-06","GJTL"
2350,2450,2325,2350,1397000,"2012-06-07","GJTL"
2325,2350,2300,2325,976500,"2012-06-08","GJTL"
2325,2350,2275,2325,1136000,"2012-06-11","GJTL"
2300,2325,2275,2300,1116000,"2012-06-12","GJTL"
2300,2300,2275,2300,817500,"2012-06-13","GJTL"
2225,2300,2225,2225,1894500,"2012-06-14","GJTL"
2275,2275,2200,2275,830500,"2012-06-15","GJTL"
2250,2325,2250,2250,1262000,"2012-06-18","GJTL"
2250,2275,2250,2250,1155500,"2012-06-19","GJTL"
2375,2450,2250,2375,7943000,"2012-06-20","GJTL"
2325,2350,2325,2325,2839000,"2012-06-21","GJTL"
2350,2350,2300,2350,1464500,"2012-06-22","GJTL"
2350,2375,2275,2375,3363000,"2012-06-25","GJTL"
2375,2375,2325,2375,1994000,"2012-06-26","GJTL"
2375,2375,2325,2350,3149500,"2012-06-27","GJTL"
2350,2350,2275,2275,2073500,"2012-06-28","GJTL"
2275,2325,2275,2275,736000,"2012-06-29","GJTL"
2325,2350,2300,2325,1012500,"2012-07-02","GJTL"
2350,2350,2325,2350,740000,"2012-07-03","GJTL"
2375,2375,2325,2375,3272500,"2012-07-04","GJTL"
2375,2400,2350,2375,2590000,"2012-07-05","GJTL"
2375,2400,2350,2375,2560500,"2012-07-06","GJTL"
2325,2350,2275,2325,1673500,"2012-07-09","GJTL"
2325,2325,2275,2325,1551500,"2012-07-10","GJTL"
2300,2300,2275,2300,794500,"2012-07-11","GJTL"
2275,2300,2250,2275,2384000,"2012-07-12","GJTL"
2250,2300,2225,2250,3079000,"2012-07-13","GJTL"
2275,2275,2250,2275,546000,"2012-07-16","GJTL"
2275,2275,2250,2275,328500,"2012-07-17","GJTL"
2275,2325,2250,2275,5968000,"2012-07-18","GJTL"
2300,2325,2275,2300,4996000,"2012-07-19","GJTL"
2275,2300,2275,2275,616000,"2012-07-20","GJTL"
2250,2275,2225,2250,1747000,"2012-07-23","GJTL"
2200,2250,2200,2200,1303500,"2012-07-24","GJTL"
2250,2250,2175,2250,2725000,"2012-07-25","GJTL"
2200,2250,2175,2200,1450000,"2012-07-26","GJTL"
2150,2225,2125,2150,3362000,"2012-07-27","GJTL"
2150,2200,2125,2150,2562500,"2012-07-30","GJTL"
2325,2325,2150,2325,8640000,"2012-07-31","GJTL"
2425,2450,2300,2425,9233000,"2012-08-01","GJTL"
2550,2550,2425,2550,13235500,"2012-08-02","GJTL"
2575,2600,2475,2575,8164000,"2012-08-03","GJTL"
2575,2600,2525,2575,4782000,"2012-08-06","GJTL"
2550,2575,2525,2550,4656000,"2012-08-07","GJTL"
2500,2550,2475,2500,3051000,"2012-08-08","GJTL"
2475,2500,2450,2475,3202000,"2012-08-09","GJTL"
2500,2500,2425,2500,573500,"2012-08-10","GJTL"
2525,2575,2475,2525,2004000,"2012-08-13","GJTL"
2475,2525,2450,2475,2011000,"2012-08-14","GJTL"
2525,2525,2450,2525,663000,"2012-08-15","GJTL"
2500,2525,2475,2500,384000,"2012-08-16","GJTL"
2500,2500,2450,2500,942000,"2012-08-23","GJTL"
2475,2475,2450,2475,480500,"2012-08-24","GJTL"
2450,2475,2450,2450,47500,"2012-08-27","GJTL"
2400,2475,2350,2400,1654000,"2012-08-28","GJTL"
2450,2450,2350,2450,3356500,"2012-08-29","GJTL"
2400,2425,2350,2400,839000,"2012-08-30","GJTL"
2425,2425,2325,2425,1420500,"2012-08-31","GJTL"
2425,2475,2400,2425,2751000,"2012-09-03","GJTL"
2350,2425,2325,2350,1435500,"2012-09-04","GJTL"
2425,2425,2300,2425,2507500,"2012-09-05","GJTL"
2400,2425,2375,2400,1569000,"2012-09-06","GJTL"
2425,2450,2400,2425,1048000,"2012-09-07","GJTL"
2400,2400,2375,2400,1009000,"2012-09-10","GJTL"
2375,2375,2350,2375,325000,"2012-09-11","GJTL"
2375,2375,2350,2375,606500,"2012-09-12","GJTL"
2350,2375,2325,2350,517000,"2012-09-13","GJTL"
2375,2425,2350,2375,2744000,"2012-09-14","GJTL"
2350,2375,2325,2350,603000,"2012-09-17","GJTL"
2300,2350,2250,2300,3916000,"2012-09-18","GJTL"
2275,2325,2225,2275,5417500,"2012-09-19","GJTL"
2275,2275,2225,2275,603500,"2012-09-20","GJTL"
2275,2300,2250,2275,1026000,"2012-09-21","GJTL"
2250,2275,2225,2250,4294000,"2012-09-24","GJTL"
2350,2350,2225,2350,13021000,"2012-09-25","GJTL"
2300,2350,2250,2300,2644000,"2012-09-26","GJTL"
2300,2325,2275,2300,1830000,"2012-09-27","GJTL"
2275,2325,2250,2275,3227000,"2012-09-28","GJTL"
2300,2300,2250,2300,2404000,"2012-10-01","GJTL"
2300,2325,2275,2300,1740500,"2012-10-02","GJTL"
2325,2325,2275,2325,5061500,"2012-10-03","GJTL"
2300,2325,2275,2300,4539000,"2012-10-04","GJTL"
2300,2325,2275,2300,2517000,"2012-10-05","GJTL"
2250,2300,2225,2250,3275500,"2012-10-08","GJTL"
2225,2275,2200,2225,6466500,"2012-10-09","GJTL"
2200,2225,2150,2200,5467500,"2012-10-10","GJTL"
2150,2200,2150,2150,1488000,"2012-10-11","GJTL"
2225,2225,2175,2225,4117000,"2012-10-12","GJTL"
2250,2250,2200,2250,2404000,"2012-10-15","GJTL"
2225,2250,2175,2225,2928500,"2012-10-16","GJTL"
2225,2250,2200,2225,1125000,"2012-10-17","GJTL"
2225,2250,2200,2225,2098000,"2012-10-18","GJTL"
2225,2225,2200,2225,927000,"2012-10-19","GJTL"
2225,2225,2175,2225,1846500,"2012-10-22","GJTL"
2200,2200,2150,2200,2041500,"2012-10-23","GJTL"
2200,2200,2175,2200,1149000,"2012-10-24","GJTL"
2200,2200,2175,2200,263000,"2012-10-25","GJTL"
2200,2225,2150,2200,2919000,"2012-10-29","GJTL"
2250,2325,2200,2250,17114000,"2012-10-30","GJTL"
2175,2300,2175,2175,9249000,"2012-10-31","GJTL"
2175,2200,2150,2175,4737500,"2012-11-01","GJTL"
2175,2175,2150,2175,816000,"2012-11-02","GJTL"
2150,2175,2100,2150,2389000,"2012-11-05","GJTL"
2150,2150,2125,2150,594500,"2012-11-06","GJTL"
2175,2175,2150,2175,1159000,"2012-11-07","GJTL"
2175,2175,2125,2175,931500,"2012-11-08","GJTL"
2175,2175,2150,2175,1352000,"2012-11-09","GJTL"
2175,2175,2150,2175,700500,"2012-11-12","GJTL"
2175,2175,2150,2175,2057500,"2012-11-13","GJTL"
2200,2225,2150,2200,5428000,"2012-11-14","GJTL"
2200,2225,2175,2200,1124500,"2012-11-19","GJTL"
2225,2225,2175,2225,5649000,"2012-11-20","GJTL"
2225,2250,2200,2225,4270500,"2012-11-21","GJTL"
2225,2250,2175,2225,1358500,"2012-11-22","GJTL"
2225,2225,2200,2225,1698500,"2012-11-23","GJTL"
2250,2275,2200,2250,1702000,"2012-11-26","GJTL"
2250,2250,2200,2250,1334500,"2012-11-27","GJTL"
2175,2250,2175,2175,4080500,"2012-11-28","GJTL"
2175,2225,2175,2175,604500,"2012-11-29","GJTL"
2200,2225,2175,2200,4976500,"2012-11-30","GJTL"
2225,2225,2175,2225,913500,"2012-12-03","GJTL"
2200,2275,2175,2200,7204500,"2012-12-04","GJTL"
2200,2225,2200,2200,442500,"2012-12-05","GJTL"
2200,2250,2200,2200,1164500,"2012-12-06","GJTL"
2250,2250,2200,2250,5656500,"2012-12-07","GJTL"
2275,2325,2225,2275,7624500,"2012-12-10","GJTL"
2325,2325,2250,2325,8725000,"2012-12-11","GJTL"
2300,2325,2300,2300,3933500,"2012-12-12","GJTL"
2275,2325,2250,2275,1961500,"2012-12-13","GJTL"
2250,2275,2225,2250,1327500,"2012-12-14","GJTL"
2275,2275,2225,2275,3301000,"2012-12-17","GJTL"
2275,2300,2250,2275,5749500,"2012-12-18","GJTL"
2250,2300,2200,2250,2034500,"2012-12-19","GJTL"
2250,2250,2200,2250,853000,"2012-12-20","GJTL"
2175,2225,2175,2175,3419500,"2012-12-21","GJTL"
2250,2250,2225,2250,3,"2012-12-26","GJTL"
2200,2250,2175,2200,3554500,"2012-12-27","GJTL"
2225,2250,2150,2225,5875000,"2012-12-28","GJTL"
2200,2250,2175,2200,4494500,"2013-01-02","GJTL"
2200,2250,2200,2200,1073500,"2013-01-03","GJTL"
2225,2225,2200,2225,4745000,"2013-01-04","GJTL"
2225,2250,2200,2225,5354000,"2013-01-07","GJTL"
2225,2250,2200,2225,776000,"2013-01-08","GJTL"
2200,2225,2175,2200,631500,"2013-01-09","GJTL"
2225,2225,2175,2225,4330500,"2013-01-10","GJTL"
2225,2225,2175,2225,2371000,"2013-01-11","GJTL"
2225,2250,2200,2225,331500,"2013-01-14","GJTL"
2250,2275,2200,2250,2498500,"2013-01-15","GJTL"
2200,2250,2200,2200,943000,"2013-01-16","GJTL"
2225,2250,2200,2225,1190500,"2013-01-17","GJTL"
2275,2275,2200,2275,2717500,"2013-01-18","GJTL"
2275,2300,2250,2275,3392500,"2013-01-21","GJTL"
2275,2275,2275,2275,0,"2013-01-22","GJTL"
2225,2250,2200,2225,771000,"2013-01-23","GJTL"
2250,2250,2225,2250,336000,"2013-01-25","GJTL"
2225,2250,2200,2225,2596000,"2013-01-28","GJTL"
2275,2300,2200,2275,3036000,"2013-01-29","GJTL"
2250,2300,2250,2250,299000,"2013-01-30","GJTL"
2250,2275,2250,2250,1899000,"2013-01-31","GJTL"
2225,2275,2225,2225,871500,"2013-02-01","GJTL"
2200,2250,2200,2200,2607000,"2013-02-04","GJTL"
2200,2225,2150,2200,3436500,"2013-02-05","GJTL"
2225,2250,2175,2225,2808500,"2013-02-06","GJTL"
2200,2225,2175,2200,3225000,"2013-02-07","GJTL"
2150,2200,2125,2150,11405000,"2013-02-08","GJTL"
2150,2175,2125,2150,7367000,"2013-02-11","GJTL"
2100,2150,2100,2100,4329000,"2013-02-12","GJTL"
2075,2150,2075,2075,6137000,"2013-02-13","GJTL"
2050,2125,2050,2050,18193500,"2013-02-14","GJTL"
2050,2075,2025,2050,3937500,"2013-02-15","GJTL"
2100,2150,2075,2100,9357000,"2013-02-18","GJTL"
2050,2125,2050,2050,4655500,"2013-02-19","GJTL"
2050,2100,2000,2050,15051000,"2013-02-20","GJTL"
2050,2100,2025,2050,4704000,"2013-02-21","GJTL"
2025,2075,2000,2025,7783000,"2013-02-22","GJTL"
2075,2100,2000,2075,9477000,"2013-02-25","GJTL"
2100,2150,2050,2100,8316500,"2013-02-26","GJTL"
2125,2150,2100,2125,2585000,"2013-02-27","GJTL"
2200,2225,2100,2200,12838000,"2013-02-28","GJTL"
2150,2200,2150,2150,1998500,"2013-03-01","GJTL"
2075,2200,2075,2075,5410000,"2013-03-04","GJTL"
2100,2125,2100,2100,1737000,"2013-03-05","GJTL"
2125,2150,2100,2125,8105500,"2013-03-06","GJTL"
2100,2150,2100,2100,2234500,"2013-03-07","GJTL"
2150,2150,2100,2150,2200500,"2013-03-08","GJTL"
2125,2150,2125,2125,933000,"2013-03-11","GJTL"
2125,2125,2100,2125,2347500,"2013-03-13","GJTL"
2150,2150,2100,2150,2169500,"2013-03-14","GJTL"
2225,2225,2125,2225,12650000,"2013-03-15","GJTL"
2225,2225,2175,2225,7213000,"2013-03-18","GJTL"
2275,2275,2225,2275,8633000,"2013-03-19","GJTL"
2275,2275,2225,2275,5943500,"2013-03-20","GJTL"
2425,2475,2250,2425,21986000,"2013-03-21","GJTL"
2475,2475,2400,2475,10316000,"2013-03-22","GJTL"
2400,2525,2350,2400,7472000,"2013-03-25","GJTL"
2475,2525,2375,2475,10948000,"2013-03-26","GJTL"
2550,2550,2400,2550,9520500,"2013-03-27","GJTL"
2500,2550,2500,2500,6008500,"2013-03-28","GJTL"
2725,2725,2550,2725,49847000,"2013-04-01","GJTL"
2825,2825,2725,2825,19793500,"2013-04-02","GJTL"
2750,2900,2725,2750,3,"2013-04-03","GJTL"
2725,2775,2700,2725,9822500,"2013-04-04","GJTL"
2700,2750,2675,2700,9792500,"2013-04-05","GJTL"
2650,2750,2650,2650,6886000,"2013-04-08","GJTL"
2625,2675,2625,2625,6859500,"2013-04-09","GJTL"
2550,2650,2525,2550,7055000,"2013-04-10","GJTL"
2625,2650,2550,2625,5757000,"2013-04-11","GJTL"
2550,2650,2550,2550,7056000,"2013-04-12","GJTL"
2475,2575,2450,2475,4073000,"2013-04-15","GJTL"
2575,2600,2400,2575,12150500,"2013-04-16","GJTL"
2675,2725,2575,2675,18269000,"2013-04-17","GJTL"
2900,2925,2650,2900,25863500,"2013-04-18","GJTL"
2925,2975,2875,2925,14546500,"2013-04-19","GJTL"
2925,2950,2800,2850,6863000,"2013-04-22","GJTL"
2850,2850,2850,2850,0,"2013-04-23","GJTL"
2825,2975,2800,2950,16427000,"2013-04-24","GJTL"
2975,3125,2900,3125,33254500,"2013-04-25","GJTL"
3150,3150,3025,3125,21577500,"2013-04-26","GJTL"
3125,3200,3075,3100,5232500,"2013-04-29","GJTL"
3100,3150,2875,2900,3,"2013-04-30","GJTL"
2900,3025,2850,3000,16774500,"2013-05-01","GJTL"
3000,3025,2925,2950,4185500,"2013-05-02","GJTL"
2950,3000,2825,2825,4848000,"2013-05-03","GJTL"
2850,2900,2850,2875,2727000,"2013-05-06","GJTL"
2875,2975,2850,2950,9320500,"2013-05-07","GJTL"
2975,3075,2950,3000,9224500,"2013-05-08","GJTL"
3025,3025,2925,2950,5846500,"2013-05-10","GJTL"
2950,3100,2900,3075,12680500,"2013-05-13","GJTL"
3075,3125,3050,3050,4944500,"2013-05-14","GJTL"
3050,3100,3025,3025,4298500,"2013-05-15","GJTL"
3025,3100,3025,3075,5690500,"2013-05-16","GJTL"
3075,3125,3050,3100,2260000,"2013-05-17","GJTL"
3100,3175,3075,3075,3157000,"2013-05-20","GJTL"
3075,3125,2950,3000,4923000,"2013-05-21","GJTL"
3000,3050,2950,2950,4471500,"2013-05-22","GJTL"
2950,3000,2800,2850,12439500,"2013-05-23","GJTL"
2850,2925,2850,2850,4107000,"2013-05-24","GJTL"
2900,2900,2750,2750,3,"2013-05-27","GJTL"
2775,2975,2775,2950,3,"2013-05-28","GJTL"
2975,3025,2925,3000,5451000,"2013-05-29","GJTL"
3000,3200,2950,3175,3,"2013-05-30","GJTL"
3175,3250,3125,3225,12012500,"2013-05-31","GJTL"
3225,3375,3175,3250,14517500,"2013-06-03","GJTL"
3250,3375,3175,3325,6554500,"2013-06-04","GJTL"
3325,3325,3200,3250,1860500,"2013-06-05","GJTL"
3200,3250,3100,3100,6332000,"2013-06-07","GJTL"
3000,3325,3000,3250,3,"2013-06-10","GJTL"
3250,3250,2925,2975,3,"2013-06-11","GJTL"
2950,3000,2800,2975,6727000,"2013-06-12","GJTL"
2900,2975,2825,2850,5499500,"2013-06-13","GJTL"
2925,3050,2925,3050,6947000,"2013-06-14","GJTL"
3050,3050,2975,2975,823000,"2013-06-17","GJTL"
3025,3250,3025,3200,3,"2013-06-18","GJTL"
3200,3300,3150,3225,6339500,"2013-06-19","GJTL"
3200,3250,3075,3250,5604500,"2013-06-20","GJTL"
3150,3250,3075,3250,7035500,"2013-06-21","GJTL"
3250,3275,3100,3100,1825500,"2013-06-24","GJTL"
3100,3250,3075,3250,4623500,"2013-06-25","GJTL"
3250,3350,3250,3325,1790000,"2013-06-26","GJTL"
3400,3400,3125,3200,3,"2013-06-27","GJTL"
3175,3225,3050,3200,5630500,"2013-06-28","GJTL"
3100,3225,3100,3200,4987500,"2013-07-01","GJTL"
3200,3200,3100,3125,1747500,"2013-07-02","GJTL"
3100,3150,3100,3125,2766000,"2013-07-03","GJTL"
3125,3150,3100,3125,1785000,"2013-07-04","GJTL"
3150,3150,3125,3125,2231000,"2013-07-05","GJTL"
3100,3100,2975,3075,670000,"2013-07-08","GJTL"
3075,3075,3000,3025,1936500,"2013-07-09","GJTL"
3025,3050,2975,3000,1624500,"2013-07-10","GJTL"
3050,3100,3025,3050,2673000,"2013-07-11","GJTL"
3075,3175,3075,3125,2264000,"2013-07-12","GJTL"
3150,3300,3150,3275,4971000,"2013-07-15","GJTL"
3275,3600,3275,3500,15579500,"2013-07-16","GJTL"
3500,3550,3400,3425,1754500,"2013-07-17","GJTL"
3475,3500,3375,3400,893500,"2013-07-18","GJTL"
3425,3500,3425,3475,2576000,"2013-07-19","GJTL"
3500,3675,3450,3550,7666000,"2013-07-22","GJTL"
3575,3600,3350,3375,4132000,"2013-07-23","GJTL"
3375,3450,3200,3225,7621000,"2013-07-24","GJTL"
3225,3275,3100,3250,5829500,"2013-07-25","GJTL"
3275,3275,3200,3250,886500,"2013-07-26","GJTL"
3250,3250,3150,3150,3157500,"2013-07-29","GJTL"
3150,3150,2825,2825,18555500,"2013-07-30","GJTL"
2825,2875,2525,2625,36426500,"2013-07-31","GJTL"
2675,2800,2625,2700,10291500,"2013-08-01","GJTL"
2725,2750,2625,2625,4620500,"2013-08-02","GJTL"
2625,2675,2575,2625,2265500,"2013-08-12","GJTL"
2650,2800,2625,2675,14214500,"2013-08-13","GJTL"
2675,2700,2625,2625,5951500,"2013-08-14","GJTL"
2625,2675,2625,2625,2573000,"2013-08-15","GJTL"
2625,2625,2450,2475,13003000,"2013-08-16","GJTL"
2450,2475,2200,2225,12160000,"2013-08-19","GJTL"
2200,2225,2050,2175,8147000,"2013-08-20","GJTL"
2200,2275,2125,2150,5000500,"2013-08-21","GJTL"
2100,2125,1960,2050,7574000,"2013-08-22","GJTL"
2100,2125,2000,2025,3364500,"2013-08-23","GJTL"
2050,2075,1920,1930,5169500,"2013-08-26","GJTL"
1900,1910,1760,1790,10443500,"2013-08-27","GJTL"
1710,1830,1670,1750,5517500,"2013-08-28","GJTL"
1790,1830,1740,1810,3008000,"2013-08-29","GJTL"
1820,1960,1820,1870,11550500,"2013-08-30","GJTL"
1890,1940,1820,1900,11271000,"2013-09-02","GJTL"
1900,1940,1880,1890,3990000,"2013-09-03","GJTL"
1880,1900,1740,1760,7286500,"2013-09-04","GJTL"
1850,1850,1750,1770,6791500,"2013-09-05","GJTL"
1790,1790,1730,1760,1958500,"2013-09-06","GJTL"
1790,1840,1790,1820,3553000,"2013-09-09","GJTL"
1850,2150,1850,2075,24189000,"2013-09-10","GJTL"
2125,2250,2075,2150,11916500,"2013-09-11","GJTL"
2150,2275,2100,2200,4328000,"2013-09-12","GJTL"
2200,2375,2150,2250,5528500,"2013-09-13","GJTL"
2325,2325,2200,2275,2227500,"2013-09-16","GJTL"
2275,2400,2250,2400,5357500,"2013-09-17","GJTL"
2400,2400,2300,2350,1884000,"2013-09-18","GJTL"
2475,2575,2350,2450,6066000,"2013-09-19","GJTL"
2400,2425,2300,2350,2637000,"2013-09-20","GJTL"
2350,2475,2300,2450,4401500,"2013-09-23","GJTL"
2450,2450,2325,2325,4759000,"2013-09-24","GJTL"
2300,2375,2300,2350,997000,"2013-09-25","GJTL"
2350,2400,2325,2350,787500,"2013-09-26","GJTL"
2375,2375,2325,2375,376500,"2013-09-27","GJTL"
2350,2350,2225,2325,2125500,"2013-09-30","GJTL"
2300,2325,2250,2275,555500,"2013-10-01","GJTL"
2300,2350,2275,2275,766000,"2013-10-02","GJTL"
2325,2350,2275,2275,649000,"2013-10-03","GJTL"
2275,2275,2250,2250,379000,"2013-10-04","GJTL"
2250,2250,2175,2225,1509000,"2013-10-07","GJTL"
2225,2300,2150,2200,866000,"2013-10-08","GJTL"
2225,2400,2200,2375,3068000,"2013-10-09","GJTL"
2400,2450,2350,2400,4824000,"2013-10-10","GJTL"
2400,2450,2275,2300,2367500,"2013-10-11","GJTL"
2300,2350,2275,2300,1679000,"2013-10-16","GJTL"
2350,2475,2350,2475,3288500,"2013-10-17","GJTL"
2500,2500,2475,2500,1785500,"2013-10-18","GJTL"
2500,2550,2425,2450,2469000,"2013-10-21","GJTL"
2425,2475,2400,2450,766000,"2013-10-22","GJTL"
2475,2500,2400,2400,1252500,"2013-10-23","GJTL"
2400,2450,2375,2375,726500,"2013-10-24","GJTL"
2400,2425,2350,2375,802500,"2013-10-25","GJTL"
2400,2450,2375,2425,562000,"2013-10-28","GJTL"
2450,2450,2375,2425,822000,"2013-10-29","GJTL"
2425,2500,2350,2500,4517500,"2013-10-30","GJTL"
2500,2500,2300,2300,8726500,"2013-10-31","GJTL"
2375,2375,2200,2250,1198500,"2013-11-01","GJTL"
2250,2275,2175,2200,1396500,"2013-11-04","GJTL"
2200,2250,2150,2175,3601500,"2013-11-06","GJTL"
2175,2200,2100,2100,2495500,"2013-11-07","GJTL"
2100,2150,2100,2125,657000,"2013-11-08","GJTL"
2150,2175,2125,2125,1173000,"2013-11-11","GJTL"
2125,2125,2025,2050,907500,"2013-11-12","GJTL"
2050,2050,1950,1990,1893000,"2013-11-13","GJTL"
2000,2050,1960,1960,2646500,"2013-11-14","GJTL"
1970,1980,1910,1920,1325500,"2013-11-15","GJTL"
1950,1960,1810,1810,5680000,"2013-11-18","GJTL"
1820,1870,1800,1820,6104000,"2013-11-19","GJTL"
1830,1850,1800,1810,2089000,"2013-11-20","GJTL"
1800,1820,1790,1800,3645500,"2013-11-21","GJTL"
1820,1820,1760,1760,1511500,"2013-11-22","GJTL"
1780,1780,1700,1720,5524500,"2013-11-25","GJTL"
1720,1740,1700,1700,3705500,"2013-11-26","GJTL"
1700,1720,1700,1710,795500,"2013-11-27","GJTL"
1720,1740,1700,1710,460000,"2013-11-28","GJTL"
1710,1800,1710,1800,6956000,"2013-11-29","GJTL"
1820,1950,1800,1900,8530500,"2013-12-02","GJTL"
1900,1900,1820,1830,5338000,"2013-12-03","GJTL"
1830,1850,1800,1820,2350000,"2013-12-04","GJTL"
1820,1820,1770,1780,2370500,"2013-12-05","GJTL"
1780,1780,1750,1760,1187500,"2013-12-06","GJTL"
1780,1820,1780,1810,3038500,"2013-12-09","GJTL"
1810,1900,1810,1870,7774000,"2013-12-10","GJTL"
1870,1930,1850,1900,8606000,"2013-12-11","GJTL"
1900,1920,1880,1900,1644500,"2013-12-12","GJTL"
1890,1900,1860,1870,908000,"2013-12-13","GJTL"
1870,1870,1780,1790,867000,"2013-12-16","GJTL"
1810,1820,1750,1750,5931500,"2013-12-17","GJTL"
1750,1790,1730,1730,3023000,"2013-12-18","GJTL"
1750,1790,1700,1710,5935000,"2013-12-19","GJTL"
1750,1750,1700,1740,1464000,"2013-12-20","GJTL"
1730,1740,1710,1710,599000,"2013-12-23","GJTL"
1720,1730,1700,1710,1412500,"2013-12-24","GJTL"
1710,1740,1710,1710,2000500,"2013-12-27","GJTL"
1720,1730,1670,1680,5465500,"2013-12-30","GJTL"
1690,1730,1690,1720,3333000,"2014-01-02","GJTL"
1710,1720,1680,1690,1523000,"2014-01-03","GJTL"
1690,1700,1690,1690,3212900,"2014-01-06","GJTL"
1700,1705,1605,1615,3415300,"2014-01-07","GJTL"
1625,1635,1575,1590,3482000,"2014-01-08","GJTL"
1600,1620,1580,1600,6802900,"2014-01-09","GJTL"
1600,1650,1575,1580,4770400,"2014-01-10","GJTL"
1595,1675,1580,1670,16763900,"2014-01-13","GJTL"
1680,1860,1680,1790,26999200,"2014-01-15","GJTL"
1790,1810,1755,1780,5067200,"2014-01-16","GJTL"
1760,1840,1755,1830,4773000,"2014-01-17","GJTL"
1830,1940,1825,1915,12143100,"2014-01-20","GJTL"
1915,1940,1885,1930,4797000,"2014-01-21","GJTL"
1920,1920,1880,1900,3518100,"2014-01-22","GJTL"
1900,1955,1900,1930,10885200,"2014-01-23","GJTL"
1920,1930,1910,1920,2285000,"2014-01-24","GJTL"
1905,1905,1820,1870,5406200,"2014-01-27","GJTL"
1860,1890,1825,1860,1861300,"2014-01-28","GJTL"
1875,1910,1865,1900,2423800,"2014-01-29","GJTL"
1870,1895,1850,1885,3495800,"2014-01-30","GJTL"
1860,1900,1860,1885,1782500,"2014-02-03","GJTL"
1890,1890,1830,1890,2290700,"2014-02-04","GJTL"
1900,1925,1885,1900,2002000,"2014-02-05","GJTL"
1895,1915,1890,1900,2888900,"2014-02-06","GJTL"
1915,2035,1905,2020,10101200,"2014-02-07","GJTL"
2025,2095,2025,2070,7940600,"2014-02-10","GJTL"
2070,2245,2070,2180,12149800,"2014-02-11","GJTL"
2180,2220,2175,2205,5735700,"2014-02-12","GJTL"
2205,2280,2205,2240,8317700,"2014-02-13","GJTL"
2245,2270,2200,2245,4113900,"2014-02-14","GJTL"
2245,2320,2245,2305,7911000,"2014-02-17","GJTL"
2305,2320,2290,2300,5843900,"2014-02-18","GJTL"
2300,2315,2300,2305,1666700,"2014-02-19","GJTL"
2305,2310,2260,2280,2183500,"2014-02-20","GJTL"
2285,2300,2275,2290,715700,"2014-02-21","GJTL"
2290,2300,2175,2200,2969700,"2014-02-24","GJTL"
2200,2220,2125,2150,3157700,"2014-02-25","GJTL"
2140,2145,2095,2100,4225300,"2014-02-26","GJTL"
2100,2225,2100,2100,1992100,"2014-02-27","GJTL"
2135,2190,2130,2190,1394700,"2014-02-28","GJTL"
2190,2190,2140,2150,822100,"2014-03-03","GJTL"
2100,2160,2100,2160,640500,"2014-03-04","GJTL"
2160,2225,2160,2225,1409400,"2014-03-05","GJTL"
2200,2300,2200,2280,1409800,"2014-03-06","GJTL"
2280,2320,2280,2290,2450700,"2014-03-07","GJTL"
2300,2305,2250,2300,2602300,"2014-03-10","GJTL"
2305,2310,2275,2290,906300,"2014-03-11","GJTL"
2290,2290,2205,2290,2308000,"2014-03-12","GJTL"
2290,2365,2250,2345,2124200,"2014-03-13","GJTL"
2345,2475,2265,2475,4174600,"2014-03-14","GJTL"
2450,2495,2425,2475,2354400,"2014-03-17","GJTL"
2475,2480,2400,2400,1873800,"2014-03-18","GJTL"
2410,2445,2300,2310,4661900,"2014-03-19","GJTL"
2300,2300,2190,2270,4259700,"2014-03-20","GJTL"
2275,2285,2200,2230,4697400,"2014-03-21","GJTL"
2230,2275,2220,2250,1977600,"2014-03-24","GJTL"
2250,2270,2180,2200,2127700,"2014-03-25","GJTL"
2180,2210,2090,2145,6383600,"2014-03-26","GJTL"
2145,2145,2110,2140,1591900,"2014-03-27","GJTL"
2140,2145,2100,2125,4967500,"2014-03-28","GJTL"
2125,2200,2125,2165,4711300,"2014-04-01","GJTL"
2180,2190,2130,2160,6101900,"2014-04-02","GJTL"
2160,2170,2150,2155,3111300,"2014-04-03","GJTL"
2155,2165,2080,2105,7420600,"2014-04-04","GJTL"
2105,2105,2070,2075,3875000,"2014-04-07","GJTL"
2075,2075,2025,2030,4380200,"2014-04-08","GJTL"
2030,2030,2030,2030,0,"2014-04-09","GJTL"
2025,2025,1835,1870,10958100,"2014-04-10","GJTL"
1870,1920,1870,1900,9097600,"2014-04-11","GJTL"
1900,2030,1900,2010,8478100,"2014-04-14","GJTL"
2010,2050,2010,2030,5008600,"2014-04-15","GJTL"
2025,2045,1960,1965,4502500,"2014-04-16","GJTL"
1975,1975,1890,1920,4231300,"2014-04-17","GJTL"
1920,1975,1920,1960,3044600,"2014-04-21","GJTL"
1975,1995,1915,1915,3619800,"2014-04-22","GJTL"
1935,1945,1885,1890,4706700,"2014-04-23","GJTL"
1885,1930,1840,1885,4154200,"2014-04-24","GJTL"
1920,1925,1885,1905,2727900,"2014-04-25","GJTL"
1900,1915,1875,1880,3487900,"2014-04-28","GJTL"
1880,1885,1860,1875,2890400,"2014-04-29","GJTL"
1880,1915,1850,1915,6432700,"2014-04-30","GJTL"
1915,1935,1850,1850,8192100,"2014-05-02","GJTL"
1870,1870,1780,1785,11081600,"2014-05-05","GJTL"
1795,1810,1780,1795,2983900,"2014-05-06","GJTL"
1795,1835,1795,1815,5733500,"2014-05-07","GJTL"
1820,1820,1795,1805,3565100,"2014-05-08","GJTL"
1805,1815,1795,1810,3336900,"2014-05-09","GJTL"
1815,1830,1800,1800,6033000,"2014-05-12","GJTL"
1810,1825,1785,1790,9571800,"2014-05-13","GJTL"
1790,1820,1785,1805,6858300,"2014-05-14","GJTL"
1810,1810,1785,1785,7266100,"2014-05-16","GJTL"
1740,1810,1740,1740,6591400,"2014-05-19","GJTL"
1700,1760,1690,1700,7031800,"2014-05-20","GJTL"
1680,1710,1665,1680,3499900,"2014-05-21","GJTL"
1725,1740,1685,1725,7495300,"2014-05-22","GJTL"
1730,1755,1700,1730,3871700,"2014-05-23","GJTL"
1775,1775,1730,1775,5449700,"2014-05-26","GJTL"
1780,1790,1760,1780,8102500,"2014-05-28","GJTL"
1755,1790,1730,1755,5032100,"2014-05-30","GJTL"
1750,1765,1720,1750,8825100,"2014-06-02","GJTL"
1745,1760,1740,1745,5202900,"2014-06-03","GJTL"
1835,1845,1745,1835,27005100,"2014-06-04","GJTL"
1910,1910,1830,1905,29426400,"2014-06-05","GJTL"
1905,1955,1890,1905,15185800,"2014-06-06","GJTL"
1875,1920,1850,1875,9283100,"2014-06-09","GJTL"
1910,1930,1875,1910,5665200,"2014-06-10","GJTL"
1890,1940,1885,1890,9068500,"2014-06-11","GJTL"
1900,1905,1885,1900,3814300,"2014-06-12","GJTL"
1935,1945,1885,1935,14434700,"2014-06-13","GJTL"
1905,1945,1900,1905,6230700,"2014-06-16","GJTL"
1905,1930,1885,1905,5028600,"2014-06-17","GJTL"
1880,1915,1875,1880,3869700,"2014-06-18","GJTL"
1810,1885,1790,1810,10938500,"2014-06-19","GJTL"
1800,1820,1775,1800,2848600,"2014-06-20","GJTL"
1775,1825,1775,1775,4382500,"2014-06-23","GJTL"
1775,1790,1760,1775,2112400,"2014-06-24","GJTL"
1725,1785,1705,1725,5005000,"2014-06-25","GJTL"
1770,1775,1730,1770,3674100,"2014-06-26","GJTL"
1770,1790,1755,1770,1802300,"2014-06-27","GJTL"
1830,1830,1775,1830,5183700,"2014-06-30","GJTL"
1825,1835,1805,1825,1413200,"2014-07-01","GJTL"
1820,1840,1805,1820,2052700,"2014-07-02","GJTL"
1850,1865,1820,1850,3113200,"2014-07-03","GJTL"
1835,1860,1830,1835,1432600,"2014-07-04","GJTL"
1860,1875,1835,1860,2755400,"2014-07-07","GJTL"
1855,1875,1845,1855,3219800,"2014-07-08","GJTL"
1855,1855,1855,1855,0,"2014-07-09","GJTL"
1875,1890,1850,1875,8756100,"2014-07-10","GJTL"
1860,1880,1850,1860,4186800,"2014-07-11","GJTL"
1855,1880,1850,1855,4987900,"2014-07-14","GJTL"
1855,1870,1835,1855,2852900,"2014-07-15","GJTL"
1895,1900,1835,1895,6911500,"2014-07-16","GJTL"
1875,1925,1860,1875,6324500,"2014-07-17","GJTL"
1890,1905,1860,1890,2569600,"2014-07-18","GJTL"
1900,1935,1895,1900,7586400,"2014-07-21","GJTL"
1850,1905,1810,1850,4356000,"2014-07-22","GJTL"
1815,1885,1785,1815,5114300,"2014-07-23","GJTL"
1845,1860,1820,1845,2042900,"2014-07-24","GJTL"
1815,1855,1805,1815,4491100,"2014-07-25","GJTL"
1750,1805,1740,1750,5567400,"2014-08-04","GJTL"
1790,1800,1765,1790,2701400,"2014-08-05","GJTL"
1785,1810,1770,1785,1380500,"2014-08-06","GJTL"
1780,1790,1770,1780,1967700,"2014-08-07","GJTL"
1785,1795,1775,1785,988500,"2014-08-08","GJTL"
1785,1800,1780,1785,1265900,"2014-08-11","GJTL"
1770,1800,1770,1770,2926300,"2014-08-12","GJTL"
1775,1790,1760,1775,1440100,"2014-08-13","GJTL"
1765,1800,1760,1765,4230600,"2014-08-14","GJTL"
1770,1780,1765,1770,666300,"2014-08-15","GJTL"
1785,1790,1770,1785,1347500,"2014-08-18","GJTL"
1810,1845,1790,1810,9748900,"2014-08-19","GJTL"
1795,1845,1795,1795,4645100,"2014-08-20","GJTL"
1795,1815,1770,1795,2122700,"2014-08-21","GJTL"
1785,1810,1785,1785,1189100,"2014-08-22","GJTL"
1775,1785,1765,1775,1557900,"2014-08-25","GJTL"
1750,1780,1735,1750,3068600,"2014-08-26","GJTL"
1750,1765,1745,1750,1906100,"2014-08-27","GJTL"
1765,1780,1750,1765,4122900,"2014-08-28","GJTL"
1770,1780,1765,1770,1344100,"2014-08-29","GJTL"
1760,1775,1750,1760,809500,"2014-09-01","GJTL"
1775,1785,1750,1775,1554500,"2014-09-02","GJTL"
1750,1780,1750,1750,2436700,"2014-09-03","GJTL"
1755,1770,1750,1755,1835700,"2014-09-04","GJTL"
1765,1800,1750,1765,6437500,"2014-09-05","GJTL"
1765,1790,1760,1765,1877700,"2014-09-08","GJTL"
1730,1775,1730,1730,3279300,"2014-09-09","GJTL"
1715,1730,1705,1715,1085800,"2014-09-10","GJTL"
1710,1730,1705,1710,1672400,"2014-09-11","GJTL"
1720,1725,1695,1720,1202500,"2014-09-12","GJTL"
1695,1720,1685,1695,2530800,"2014-09-15","GJTL"
1690,1705,1690,1690,1435700,"2014-09-16","GJTL"
1690,1710,1690,1690,2352900,"2014-09-17","GJTL"
1675,1690,1670,1675,4950400,"2014-09-18","GJTL"
1660,1690,1660,1660,4508200,"2014-09-19","GJTL"
1650,1675,1650,1650,2236900,"2014-09-22","GJTL"
1620,1650,1600,1620,4399000,"2014-09-23","GJTL"
1620,1635,1610,1620,988700,"2014-09-24","GJTL"
1595,1640,1585,1595,4389500,"2014-09-25","GJTL"
1555,1595,1555,1555,3089300,"2014-09-26","GJTL"
1565,1590,1545,1565,1208900,"2014-09-29","GJTL"
1550,1565,1545,1550,1596000,"2014-09-30","GJTL"
1550,1570,1545,1550,651700,"2014-10-01","GJTL"
1475,1540,1470,1475,3558100,"2014-10-02","GJTL"
1465,1505,1400,1465,2718200,"2014-10-03","GJTL"
1465,1500,1450,1465,402400,"2014-10-06","GJTL"
1495,1525,1450,1495,2789100,"2014-10-07","GJTL"
1455,1485,1440,1455,1531500,"2014-10-08","GJTL"
1500,1510,1455,1500,1577700,"2014-10-09","GJTL"
1500,1525,1490,1500,3229700,"2014-10-10","GJTL"
1570,1570,1500,1570,3902300,"2014-10-13","GJTL"
1540,1620,1530,1540,2374100,"2014-10-14","GJTL"
1505,1545,1505,1505,1768500,"2014-10-15","GJTL"
1525,1535,1505,1525,1465500,"2014-10-16","GJTL"
1525,1540,1500,1525,2384300,"2014-10-17","GJTL"
1505,1550,1505,1505,1858700,"2014-10-20","GJTL"
1520,1535,1505,1520,2616600,"2014-10-21","GJTL"
1510,1550,1510,1510,1631900,"2014-10-22","GJTL"
1460,1530,1460,1460,7018800,"2014-10-23","GJTL"
1475,1480,1460,1475,1178700,"2014-10-24","GJTL"
1470,1490,1465,1470,728100,"2014-10-27","GJTL"
1450,1475,1445,1450,1215400,"2014-10-28","GJTL"
1450,1475,1450,1450,2608800,"2014-10-29","GJTL"
1425,1475,1425,1425,4231900,"2014-10-30","GJTL"
1440,1445,1425,1440,2459200,"2014-10-31","GJTL"
1410,1445,1410,1410,1715900,"2014-11-03","GJTL"
1340,1420,1340,1340,6585600,"2014-11-04","GJTL"
1300,1345,1270,1300,7198000,"2014-11-05","GJTL"
1320,1370,1295,1320,5148800,"2014-11-06","GJTL"
1305,1350,1300,1305,3802600,"2014-11-07","GJTL"
1305,1320,1300,1305,1148500,"2014-11-10","GJTL"
1310,1330,1305,1310,4599200,"2014-11-11","GJTL"
1300,1325,1295,1300,8812400,"2014-11-12","GJTL"
1300,1355,1295,1300,18368500,"2014-11-13","GJTL"
1275,1325,1270,1275,8053600,"2014-11-14","GJTL"
1275,1295,1270,1275,1555800,"2014-11-17","GJTL"
1290,1375,1260,1290,7537500,"2014-11-18","GJTL"
1285,1305,1280,1285,3234400,"2014-11-19","GJTL"
1255,1295,1255,1255,3430200,"2014-11-20","GJTL"
1270,1290,1255,1270,4509300,"2014-11-21","GJTL"
1305,1320,1270,1305,5908500,"2014-11-24","GJTL"
1290,1315,1285,1290,4035900,"2014-11-25","GJTL"
1320,1345,1285,1320,9794700,"2014-11-26","GJTL"
1320,1335,1305,1320,3312200,"2014-11-27","GJTL"
1305,1330,1300,1305,2786100,"2014-11-28","GJTL"
1305,1315,1285,1290,2579900,"2014-12-01","GJTL"
1290,1300,1285,1290,2328200,"2014-12-02","GJTL"
1290,1295,1275,1285,1798400,"2014-12-03","GJTL"
1290,1310,1285,1295,2532500,"2014-12-04","GJTL"
1300,1300,1280,1280,1814400,"2014-12-05","GJTL"
1280,1290,1260,1265,1939500,"2014-12-08","GJTL"
1275,1275,1260,1260,1224500,"2014-12-09","GJTL"
1260,1270,1255,1255,1328400,"2014-12-10","GJTL"
1250,1260,1250,1250,2645400,"2014-12-11","GJTL"
1250,1335,1245,1335,9383400,"2014-12-12","GJTL"
1315,1480,1315,1470,32428100,"2014-12-15","GJTL"
1450,1470,1355,1390,13086400,"2014-12-16","GJTL"
1405,1420,1365,1385,7640600,"2014-12-17","GJTL"
1400,1420,1385,1400,4443700,"2014-12-18","GJTL"
1405,1490,1400,1450,14475800,"2014-12-19","GJTL"
1460,1470,1425,1465,6004600,"2014-12-22","GJTL"
1465,1465,1435,1435,2917400,"2014-12-23","GJTL"
1455,1455,1420,1420,2175100,"2014-12-24","GJTL"
1420,1425,1385,1390,1618600,"2014-12-29","GJTL"
1395,1440,1365,1425,7127800,"2014-12-30","GJTL"
1425,1440,1400,1400,4459900,"2015-01-02","GJTL"
1410,1410,1360,1375,4950700,"2015-01-05","GJTL"
1360,1375,1290,1320,8163300,"2015-01-06","GJTL"
1320,1330,1300,1300,4071700,"2015-01-07","GJTL"
1325,1325,1260,1260,7733100,"2015-01-08","GJTL"
1265,1325,1265,1300,4219800,"2015-01-09","GJTL"
1310,1315,1275,1285,2815300,"2015-01-12","GJTL"
1285,1290,1275,1280,1852000,"2015-01-13","GJTL"
1295,1325,1280,1295,5637100,"2015-01-14","GJTL"
1285,1300,1280,1285,2513700,"2015-01-15","GJTL"
1285,1290,1250,1260,4278200,"2015-01-16","GJTL"
1260,1280,1230,1250,3685200,"2015-01-19","GJTL"
1260,1260,1225,1225,1977900,"2015-01-20","GJTL"
1225,1280,1225,1270,3282000,"2015-01-21","GJTL"
1270,1315,1260,1310,5505400,"2015-01-22","GJTL"
1325,1435,1325,1430,21061500,"2015-01-23","GJTL"
1410,1520,1385,1445,20217400,"2015-01-26","GJTL"
1455,1505,1450,1490,10221800,"2015-01-27","GJTL"
1490,1510,1460,1460,5119500,"2015-01-28","GJTL"
1460,1470,1435,1445,3530900,"2015-01-29","GJTL"
1445,1480,1445,1460,2803900,"2015-01-30","GJTL"
1450,1465,1430,1440,1381400,"2015-02-02","GJTL"
1455,1490,1455,1460,4158000,"2015-02-03","GJTL"
1480,1480,1410,1435,4677800,"2015-02-04","GJTL"
1435,1435,1410,1425,1266500,"2015-02-05","GJTL"
1420,1485,1400,1480,6925800,"2015-02-06","GJTL"
1490,1490,1470,1485,3581500,"2015-02-09","GJTL"
1490,1570,1485,1530,17043700,"2015-02-10","GJTL"
1535,1550,1520,1530,5654900,"2015-02-11","GJTL"
1530,1555,1500,1510,8808200,"2015-02-12","GJTL"
1510,1515,1455,1465,6392800,"2015-02-13","GJTL"
1465,1470,1400,1415,5691100,"2015-02-16","GJTL"
1415,1420,1355,1365,10489900,"2015-02-17","GJTL"
1370,1370,1330,1340,10424600,"2015-02-18","GJTL"
1245,1385,1245,1360,10547600,"2015-02-20","GJTL"
1370,1375,1300,1310,17041800,"2015-02-23","GJTL"
1310,1340,1310,1320,8811000,"2015-02-24","GJTL"
1325,1360,1320,1360,9451300,"2015-02-25","GJTL"
1365,1400,1365,1380,15610000,"2015-02-26","GJTL"
1395,1425,1390,1400,20806000,"2015-02-27","GJTL"
1400,1405,1360,1360,11281500,"2015-03-02","GJTL"
1360,1365,1335,1335,8368000,"2015-03-03","GJTL"
1325,1355,1320,1325,8246100,"2015-03-04","GJTL"
1340,1355,1320,1340,9494800,"2015-03-05","GJTL"
1340,1350,1300,1335,7372500,"2015-03-06","GJTL"
1340,1340,1285,1300,10798000,"2015-03-09","GJTL"
1310,1310,1270,1275,13403700,"2015-03-10","GJTL"
1275,1275,1235,1250,18051100,"2015-03-11","GJTL"
1250,1265,1250,1255,7150400,"2015-03-12","GJTL"
1260,1315,1260,1300,18944800,"2015-03-13","GJTL"
1300,1320,1300,1310,6034200,"2015-03-16","GJTL"
1315,1335,1310,1325,8822600,"2015-03-17","GJTL"
1330,1330,1280,1305,5375300,"2015-03-18","GJTL"
1350,1350,1295,1295,5242600,"2015-03-19","GJTL"
1295,1300,1260,1295,3303300,"2015-03-20","GJTL"
1300,1310,1280,1280,2840300,"2015-03-23","GJTL"
1280,1290,1270,1275,2113900,"2015-03-24","GJTL"
1300,1300,1255,1260,3009200,"2015-03-25","GJTL"
1320,1320,1240,1250,1807400,"2015-03-26","GJTL"
1250,1260,1240,1260,1665900,"2015-03-27","GJTL"
1275,1295,1250,1285,9079800,"2015-03-30","GJTL"
1325,1330,1285,1325,12738500,"2015-03-31","GJTL"
1320,1320,1280,1300,6768700,"2015-04-01","GJTL"
1290,1300,1265,1290,6004000,"2015-04-02","GJTL"
1290,1295,1270,1270,4044400,"2015-04-06","GJTL"
1270,1290,1270,1280,2516500,"2015-04-07","GJTL"
1280,1280,1265,1270,1792100,"2015-04-08","GJTL"
1270,1270,1255,1260,2797200,"2015-04-09","GJTL"
1265,1275,1250,1265,6709200,"2015-04-10","GJTL"
1290,1300,1265,1290,7448800,"2015-04-13","GJTL"
1290,1295,1255,1265,4344100,"2015-04-14","GJTL"
1265,1285,1260,1275,2506900,"2015-04-15","GJTL"
1275,1280,1255,1255,3073000,"2015-04-16","GJTL"
1260,1260,1235,1240,6877400,"2015-04-17","GJTL"
1265,1265,1225,1240,4117500,"2015-04-20","GJTL"
1240,1255,1235,1240,3394700,"2015-04-21","GJTL"
1240,1250,1230,1245,2902900,"2015-04-22","GJTL"
1240,1240,1225,1235,2782900,"2015-04-23","GJTL"
1290,1290,1200,1200,7830400,"2015-04-24","GJTL"
1290,1290,1115,1125,13462600,"2015-04-27","GJTL"
1125,1135,1105,1125,4427000,"2015-04-28","GJTL"
1125,1135,1055,1095,6742900,"2015-04-29","GJTL"
1080,1100,1065,1100,3558600,"2015-04-30","GJTL"
1100,1100,1050,1060,1836200,"2015-05-04","GJTL"
1100,1100,1045,1055,2509800,"2015-05-05","GJTL"
1045,1050,1025,1035,3569000,"2015-05-06","GJTL"
1045,1075,1020,1025,5708600,"2015-05-07","GJTL"
1030,1045,1000,1000,4835200,"2015-05-08","GJTL"
1050,1050,1000,1005,2830500,"2015-05-11","GJTL"
1015,1030,1010,1020,2745100,"2015-05-12","GJTL"
1025,1085,1020,1080,7438200,"2015-05-13","GJTL"
1070,1085,1050,1050,5408700,"2015-05-15","GJTL"
1040,1045,1020,1020,4107300,"2015-05-18","GJTL"
1030,1070,1015,1065,2347700,"2015-05-19","GJTL"
1070,1095,1055,1055,3427000,"2015-05-20","GJTL"
1070,1140,1060,1115,12402300,"2015-05-21","GJTL"
1120,1140,1110,1110,2982400,"2015-05-22","GJTL"
1110,1115,1080,1085,1830800,"2015-05-25","GJTL"
1090,1105,1075,1095,1207300,"2015-05-26","GJTL"
1080,1095,1055,1095,1695500,"2015-05-27","GJTL"
1095,1115,1070,1070,935200,"2015-05-28","GJTL"
1075,1090,1010,1010,3177400,"2015-05-29","GJTL"
1020,1055,1020,1050,3736500,"2015-06-01","GJTL"
1055,1070,1045,1050,2341100,"2015-06-03","GJTL"
1065,1065,1035,1035,1253200,"2015-06-04","GJTL"
1025,1040,1000,1025,702000,"2015-06-05","GJTL"
1015,1030,1000,1005,1109400,"2015-06-08","GJTL"
1005,1005,965,1000,1626700,"2015-06-09","GJTL"
1000,1020,990,1015,1335900,"2015-06-10","GJTL"
1015,1020,995,995,344300,"2015-06-11","GJTL"
1005,1015,985,985,614100,"2015-06-12","GJTL"
995,995,910,950,3693700,"2015-06-15","GJTL"
930,950,895,900,5153800,"2015-06-16","GJTL"
900,915,900,900,1760200,"2015-06-17","GJTL"
910,910,885,900,2833900,"2015-06-18","GJTL"
905,910,895,905,2994100,"2015-06-19","GJTL"
905,905,880,880,891200,"2015-06-22","GJTL"
885,910,875,900,4395200,"2015-06-23","GJTL"
900,910,880,880,3132700,"2015-06-24","GJTL"
880,885,870,885,1650300,"2015-06-25","GJTL"
885,895,880,885,538900,"2015-06-26","GJTL"
885,885,855,865,1693500,"2015-06-29","GJTL"
865,865,845,855,1119700,"2015-06-30","GJTL"
855,870,850,855,2122900,"2015-07-01","GJTL"
855,865,850,850,908400,"2015-07-02","GJTL"
850,860,845,850,2186400,"2015-07-03","GJTL"
850,890,840,860,2526300,"2015-07-06","GJTL"
870,875,855,855,2757200,"2015-07-07","GJTL"
855,860,840,840,1182000,"2015-07-08","GJTL"
840,845,790,795,2261300,"2015-07-09","GJTL"
795,820,755,755,2455300,"2015-07-10","GJTL"
760,790,755,775,858400,"2015-07-13","GJTL"
780,800,780,790,1900000,"2015-07-14","GJTL"
795,800,765,775,1890800,"2015-07-15","GJTL"
775,790,770,770,918400,"2015-07-22","GJTL"
770,780,770,770,420500,"2015-07-23","GJTL"
770,775,760,770,373400,"2015-07-24","GJTL"
770,770,760,770,1122400,"2015-07-27","GJTL"
770,770,745,750,817900,"2015-07-28","GJTL"
750,755,730,740,949600,"2015-07-29","GJTL"
740,750,730,745,1320900,"2015-07-30","GJTL"
745,755,740,750,1183300,"2015-07-31","GJTL"
750,760,745,745,402000,"2015-08-03","GJTL"
745,745,715,725,1918200,"2015-08-04","GJTL"
730,740,720,735,1911500,"2015-08-05","GJTL"
735,740,710,715,1745500,"2015-08-06","GJTL"
715,720,690,690,1108100,"2015-08-07","GJTL"
690,690,660,670,985000,"2015-08-10","GJTL"
675,675,620,630,1023100,"2015-08-11","GJTL"
625,625,585,585,1421900,"2015-08-12","GJTL"
590,630,590,600,1594000,"2015-08-13","GJTL"
600,610,595,600,875700,"2015-08-14","GJTL"
600,605,580,585,1336300,"2015-08-18","GJTL"
595,595,580,580,844100,"2015-08-19","GJTL"
580,580,550,555,3219100,"2015-08-20","GJTL"
545,545,520,520,3543200,"2015-08-21","GJTL"
500,500,474,480,1554900,"2015-08-24","GJTL"
480,480,450,450,2244000,"2015-08-25","GJTL"
445,459,418,445,3959000,"2015-08-26","GJTL"
450,480,447,475,4039500,"2015-08-27","GJTL"
478,530,473,495,9584800,"2015-08-28","GJTL"
500,505,494,500,4312400,"2015-08-31","GJTL"
500,515,491,491,4851400,"2015-09-01","GJTL"
490,490,462,463,1570500,"2015-09-02","GJTL"
466,473,464,470,896700,"2015-09-03","GJTL"
470,497,468,479,1206800,"2015-09-04","GJTL"
485,485,465,465,334300,"2015-09-07","GJTL"
469,469,453,464,418300,"2015-09-08","GJTL"
470,475,460,473,792000,"2015-09-09","GJTL"
470,474,460,461,588900,"2015-09-10","GJTL"
465,478,463,478,763200,"2015-09-11","GJTL"
479,491,476,485,1151900,"2015-09-14","GJTL"
485,485,470,471,459200,"2015-09-15","GJTL"
478,489,471,486,516900,"2015-09-16","GJTL"
487,497,485,487,318800,"2015-09-17","GJTL"
490,530,489,500,3415700,"2015-09-18","GJTL"
490,625,485,625,18403000,"2015-09-21","GJTL"
630,715,590,650,37638400,"2015-09-22","GJTL"
650,685,625,630,5826300,"2015-09-23","GJTL"
630,650,570,570,8586200,"2015-09-25","GJTL"
570,570,515,515,9374800,"2015-09-28","GJTL"
497,505,478,498,3022900,"2015-09-29","GJTL"
500,550,498,525,8055200,"2015-09-30","GJTL"
540,545,530,530,1722300,"2015-10-01","GJTL"
525,525,515,515,1720100,"2015-10-02","GJTL"
530,590,530,565,7323900,"2015-10-05","GJTL"
580,615,575,600,8713200,"2015-10-06","GJTL"
620,625,605,620,8561000,"2015-10-07","GJTL"
630,635,600,600,5649300,"2015-10-08","GJTL"
615,660,610,655,15249600,"2015-10-09","GJTL"
660,690,650,665,3972700,"2015-10-12","GJTL"
665,670,615,630,4024900,"2015-10-13","GJTL"
630,655,615,625,1450300,"2015-10-15","GJTL"
640,640,610,620,844800,"2015-10-16","GJTL"
630,635,610,620,787700,"2015-10-19","GJTL"
620,625,610,620,660100,"2015-10-20","GJTL"
630,635,615,620,388700,"2015-10-21","GJTL"
615,630,605,615,620600,"2015-10-22","GJTL"
620,635,610,615,1323300,"2015-10-23","GJTL"
620,645,610,610,3610200,"2015-10-26","GJTL"
620,620,600,610,1460800,"2015-10-27","GJTL"
610,610,590,600,551300,"2015-10-28","GJTL"
600,600,575,580,2882200,"2015-10-29","GJTL"
580,600,555,590,2271200,"2015-10-30","GJTL"
590,595,575,590,391500,"2015-11-02","GJTL"
590,630,590,615,1750200,"2015-11-03","GJTL"
620,630,615,620,1520900,"2015-11-04","GJTL"
620,620,600,600,1110900,"2015-11-05","GJTL"
600,615,600,600,842100,"2015-11-06","GJTL"
600,605,580,590,301300,"2015-11-09","GJTL"
590,600,575,585,899100,"2015-11-10","GJTL"
585,585,570,575,762900,"2015-11-11","GJTL"
575,590,575,590,413800,"2015-11-12","GJTL"
575,585,575,575,649500,"2015-11-13","GJTL"
575,620,565,615,3008300,"2015-11-16","GJTL"
620,625,595,595,2861600,"2015-11-17","GJTL"
600,600,585,595,591500,"2015-11-18","GJTL"
600,600,580,585,1176000,"2015-11-19","GJTL"
585,590,580,585,477900,"2015-11-20","GJTL"
595,595,580,580,2826100,"2015-11-23","GJTL"
580,590,575,580,961100,"2015-11-24","GJTL"
590,610,570,585,1023900,"2015-11-25","GJTL"
585,595,575,580,239500,"2015-11-26","GJTL"
590,590,575,575,168000,"2015-11-27","GJTL"
575,580,535,535,11430200,"2015-11-30","GJTL"
545,555,530,550,2669100,"2015-12-01","GJTL"
550,550,530,535,1534800,"2015-12-02","GJTL"
530,570,530,530,2157600,"2015-12-03","GJTL"
525,540,515,530,1544100,"2015-12-04","GJTL"
530,545,530,535,688700,"2015-12-07","GJTL"
540,540,510,510,1501200,"2015-12-08","GJTL"
510,510,510,510,0,"2015-12-09","GJTL"
515,515,495,498,1594700,"2015-12-10","GJTL"
505,505,490,499,569400,"2015-12-11","GJTL"
491,491,470,489,1552600,"2015-12-14","GJTL"
490,496,480,483,323900,"2015-12-15","GJTL"
481,493,481,490,2921100,"2015-12-16","GJTL"
492,525,492,505,4230400,"2015-12-17","GJTL"
505,555,500,515,5849900,"2015-12-18","GJTL"
510,525,500,510,3447600,"2015-12-21","GJTL"
515,520,510,510,1149300,"2015-12-22","GJTL"
505,520,505,515,857400,"2015-12-23","GJTL"
515,535,515,525,862700,"2015-12-28","GJTL"
530,550,525,540,2196800,"2015-12-29","GJTL"
540,540,525,530,1762400,"2015-12-30","GJTL"
530,535,520,520,783000,"2016-01-04","GJTL"
520,535,520,530,867600,"2016-01-05","GJTL"
530,540,525,535,463400,"2016-01-06","GJTL"
530,530,515,525,802500,"2016-01-07","GJTL"
525,535,515,530,428300,"2016-01-08","GJTL"
520,525,510,510,1401200,"2016-01-11","GJTL"
525,525,510,510,745500,"2016-01-12","GJTL"
510,520,497,498,1937800,"2016-01-13","GJTL"
495,505,489,498,1173700,"2016-01-14","GJTL"
500,505,495,497,406300,"2016-01-15","GJTL"
497,500,495,497,658000,"2016-01-18","GJTL"
496,500,496,499,1519300,"2016-01-19","GJTL"
495,510,490,495,343000,"2016-01-20","GJTL"
495,500,490,494,497500,"2016-01-21","GJTL"
500,500,495,498,16600,"2016-01-22","GJTL"
500,510,492,492,1874000,"2016-01-25","GJTL"
500,500,493,498,197600,"2016-01-26","GJTL"
500,515,495,505,649000,"2016-01-27","GJTL"
500,505,500,505,250200,"2016-01-28","GJTL"
505,515,500,505,1766900,"2016-01-29","GJTL"
510,510,500,500,2455900,"2016-02-01","GJTL"
500,500,492,492,2084100,"2016-02-02","GJTL"
492,497,482,486,1708200,"2016-02-03","GJTL"
490,490,485,486,671400,"2016-02-04","GJTL"
490,490,483,483,4851400,"2016-02-05","GJTL"
483,489,482,483,337200,"2016-02-09","GJTL"
488,490,483,490,737500,"2016-02-10","GJTL"
490,490,480,482,1663200,"2016-02-11","GJTL"
485,485,480,481,310300,"2016-02-12","GJTL"
481,485,480,482,351200,"2016-02-15","GJTL"
484,484,480,483,1122900,"2016-02-16","GJTL"
484,487,482,485,502700,"2016-02-17","GJTL"
487,525,486,496,3340200,"2016-02-18","GJTL"
496,500,487,488,886400,"2016-02-19","GJTL"
488,497,487,488,175300,"2016-02-22","GJTL"
492,492,485,485,912900,"2016-02-23","GJTL"
490,490,485,485,2057600,"2016-02-24","GJTL"
490,490,481,484,1076300,"2016-02-25","GJTL"
484,488,481,482,691000,"2016-02-26","GJTL"
482,490,480,483,661200,"2016-02-29","GJTL"
483,492,483,484,1118700,"2016-03-01","GJTL"
486,515,486,515,9164800,"2016-03-02","GJTL"
515,580,515,545,16952900,"2016-03-03","GJTL"
560,575,540,565,4833200,"2016-03-04","GJTL"
560,635,560,610,8720400,"2016-03-07","GJTL"
610,675,600,625,22833500,"2016-03-08","GJTL"
640,640,615,615,4166300,"2016-03-10","GJTL"
615,615,615,615,0,"2016-03-11","GJTL"
615,615,615,615,0,"2016-03-14","GJTL"
685,685,655,670,2998300,"2016-03-15","GJTL"
670,675,660,670,935700,"2016-03-16","GJTL"
670,685,650,660,2544700,"2016-03-17","GJTL"
665,670,615,615,6459200,"2016-03-18","GJTL"
625,635,615,620,1746900,"2016-03-21","GJTL"
620,640,620,630,1684500,"2016-03-22","GJTL"
635,710,635,705,10297200,"2016-03-23","GJTL"
700,760,700,715,11237800,"2016-03-24","GJTL"
715,725,680,705,2316100,"2016-03-28","GJTL"
705,730,700,700,3163500,"2016-03-29","GJTL"
700,725,700,710,2248200,"2016-03-30","GJTL"
710,740,700,735,9298000,"2016-03-31","GJTL"
740,810,735,795,15392400,"2016-04-01","GJTL"
800,820,765,770,7880900,"2016-04-04","GJTL"
770,775,740,760,5709600,"2016-04-05","GJTL"
755,785,740,765,3769700,"2016-04-06","GJTL"
775,775,750,755,3787700,"2016-04-07","GJTL"
760,775,745,745,5859500,"2016-04-08","GJTL"
745,745,745,745,0,"2016-04-11","GJTL"
760,765,725,745,7324900,"2016-04-12","GJTL"
745,745,745,745,0,"2016-04-13","GJTL"
745,745,745,745,0,"2016-04-14","GJTL"
745,745,745,745,0,"2016-04-15","GJTL"
745,745,745,745,0,"2016-04-18","GJTL"
745,745,745,745,0,"2016-04-19","GJTL"
725,730,715,720,4712500,"2016-04-20","GJTL"
720,730,705,705,11134300,"2016-04-21","GJTL"
705,715,690,695,7174400,"2016-04-22","GJTL"
695,695,660,665,10224000,"2016-04-25","GJTL"
665,680,660,680,7146200,"2016-04-26","GJTL"
680,705,675,690,8949600,"2016-04-27","GJTL"
700,700,680,680,3940700,"2016-04-28","GJTL"
680,825,665,795,95946700,"2016-04-29","GJTL"
795,805,740,750,27668200,"2016-05-02","GJTL"
765,780,740,750,18438000,"2016-05-03","GJTL"
750,760,730,750,8275600,"2016-05-04","GJTL"
750,760,710,725,12795900,"2016-05-09","GJTL"
725,740,715,735,6340900,"2016-05-10","GJTL"
730,755,720,730,9320300,"2016-05-11","GJTL"
730,735,695,705,13049900,"2016-05-12","GJTL"
705,715,690,690,6974000,"2016-05-13","GJTL"
690,730,690,700,20110300,"2016-05-16","GJTL"
705,720,700,710,10841000,"2016-05-17","GJTL"
710,710,675,685,17568500,"2016-05-18","GJTL"
685,690,665,670,10460200,"2016-05-19","GJTL"
675,685,670,680,10894900,"2016-05-20","GJTL"
685,720,685,705,16284800,"2016-05-23","GJTL"
710,765,705,750,52782800,"2016-05-24","GJTL"
760,775,740,755,21465200,"2016-05-25","GJTL"
755,765,735,740,8702600,"2016-05-26","GJTL"
750,785,740,765,18528200,"2016-05-27","GJTL"
765,775,735,740,17414600,"2016-05-30","GJTL"
740,750,705,710,19143000,"2016-05-31","GJTL"
710,735,700,725,7792100,"2016-06-01","GJTL"
725,775,720,765,21684800,"2016-06-02","GJTL"
775,775,755,765,7794500,"2016-06-03","GJTL"
755,785,750,780,11205900,"2016-06-06","GJTL"
780,835,780,820,33658900,"2016-06-07","GJTL"
825,860,815,835,31823400,"2016-06-08","GJTL"
835,890,830,880,31426700,"2016-06-09","GJTL"
885,910,885,885,19596100,"2016-06-10","GJTL"
885,935,860,925,23886400,"2016-06-13","GJTL"
925,950,920,930,15049000,"2016-06-14","GJTL"
930,1000,925,975,29395700,"2016-06-15","GJTL"
975,995,975,975,7363500,"2016-06-16","GJTL"
975,990,930,945,8570000,"2016-06-17","GJTL"
945,950,925,945,5508400,"2016-06-20","GJTL"
945,1020,945,1015,24634200,"2016-06-21","GJTL"
1020,1030,975,975,18988400,"2016-06-22","GJTL"
975,995,965,985,12022800,"2016-06-23","GJTL"
985,990,895,935,35270800,"2016-06-24","GJTL"
935,975,915,955,20309700,"2016-06-27","GJTL"
960,965,930,930,9981400,"2016-06-28","GJTL"
940,960,930,955,10102200,"2016-06-29","GJTL"
965,980,950,975,10271800,"2016-06-30","GJTL"
980,1015,975,980,15201100,"2016-07-01","GJTL"
995,1050,985,1030,18547900,"2016-07-11","GJTL"
1035,1060,1025,1050,19227800,"2016-07-12","GJTL"
1110,1130,1060,1110,22964300,"2016-07-13","GJTL"
1120,1200,1120,1170,26904000,"2016-07-14","GJTL"
1170,1215,1145,1150,19317100,"2016-07-15","GJTL"
1150,1175,1150,1170,5110900,"2016-07-18","GJTL"
1170,1230,1160,1220,19758400,"2016-07-19","GJTL"
1220,1265,1215,1250,16305600,"2016-07-20","GJTL"
1250,1360,1250,1330,32007700,"2016-07-21","GJTL"
1330,1525,1330,1490,57923700,"2016-07-22","GJTL"
1490,1585,1435,1450,29362700,"2016-07-25","GJTL"
1450,1490,1415,1470,19602100,"2016-07-26","GJTL"
1475,1565,1475,1540,15744200,"2016-07-27","GJTL"
1540,1620,1525,1570,25981500,"2016-07-28","GJTL"
1570,1645,1570,1615,18357600,"2016-07-29","GJTL"
1615,1650,1555,1590,13519900,"2016-08-01","GJTL"
1590,1595,1530,1535,18249000,"2016-08-02","GJTL"
1535,1600,1525,1565,14038300,"2016-08-03","GJTL"
1560,1600,1550,1560,6130900,"2016-08-04","GJTL"
1560,1570,1485,1505,12404100,"2016-08-05","GJTL"
1510,1555,1465,1535,9330200,"2016-08-08","GJTL"
1540,1550,1520,1535,6687300,"2016-08-09","GJTL"
1535,1755,1535,1690,63806700,"2016-08-10","GJTL"
1705,1710,1635,1645,12168400,"2016-08-11","GJTL"
1645,1690,1600,1610,10652900,"2016-08-12","GJTL"
1620,1655,1560,1600,9652800,"2016-08-15","GJTL"
1600,1655,1580,1620,15478100,"2016-08-16","GJTL"
1630,1635,1580,1585,9304500,"2016-08-18","GJTL"
1585,1625,1575,1575,6731300,"2016-08-19","GJTL"
1575,1595,1515,1515,13653600,"2016-08-22","GJTL"
1515,1535,1470,1495,6977900,"2016-08-23","GJTL"
1495,1570,1470,1515,18726500,"2016-08-24","GJTL"
1515,1540,1510,1510,3749900,"2016-08-25","GJTL"
1510,1535,1465,1480,9612500,"2016-08-26","GJTL"
1500,1500,1395,1400,19724400,"2016-08-29","GJTL"
1415,1435,1310,1430,29706500,"2016-08-30","GJTL"
1435,1520,1430,1510,31372800,"2016-08-31","GJTL"
1510,1530,1450,1450,11205800,"2016-09-01","GJTL"
1450,1495,1420,1480,10739900,"2016-09-02","GJTL"
1495,1515,1460,1465,3978900,"2016-09-05","GJTL"
1465,1470,1395,1400,8387400,"2016-09-06","GJTL"
1400,1490,1395,1490,20870200,"2016-09-07","GJTL"
1490,1500,1440,1440,11296500,"2016-09-08","GJTL"
1440,1470,1435,1440,10150000,"2016-09-09","GJTL"
1440,1445,1400,1405,6319000,"2016-09-13","GJTL"
1405,1455,1355,1455,13306900,"2016-09-14","GJTL"
1455,1490,1425,1470,7713500,"2016-09-15","GJTL"
1470,1525,1470,1515,16853600,"2016-09-16","GJTL"
1515,1545,1510,1525,10190800,"2016-09-19","GJTL"
1525,1545,1515,1530,7508200,"2016-09-20","GJTL"
1530,1540,1495,1515,6591000,"2016-09-21","GJTL"
1515,1530,1495,1510,5208400,"2016-09-22","GJTL"
1490,1525,1475,1490,3129400,"2016-09-23","GJTL"
1490,1515,1440,1480,4157000,"2016-09-26","GJTL"
1480,1510,1410,1495,7764900,"2016-09-27","GJTL"
1495,1540,1495,1520,6996600,"2016-09-28","GJTL"
1520,1590,1520,1545,20776800,"2016-09-29","GJTL"
1545,1555,1500,1500,6045700,"2016-09-30","GJTL"
1505,1520,1470,1475,7411400,"2016-10-03","GJTL"
1475,1485,1445,1460,4683000,"2016-10-04","GJTL"
1460,1475,1415,1425,5027300,"2016-10-05","GJTL"
1425,1450,1375,1385,11200500,"2016-10-06","GJTL"
1390,1430,1365,1400,5920500,"2016-10-07","GJTL"
1400,1425,1370,1380,3606700,"2016-10-10","GJTL"
1380,1400,1280,1305,21073800,"2016-10-11","GJTL"
1305,1305,1245,1245,19657200,"2016-10-12","GJTL"
1240,1360,1235,1290,34871000,"2016-10-13","GJTL"
1290,1330,1285,1305,9889500,"2016-10-14","GJTL"
1315,1345,1285,1295,12664100,"2016-10-17","GJTL"
1290,1310,1255,1265,11995900,"2016-10-18","GJTL"
1265,1300,1255,1300,12236500,"2016-10-19","GJTL"
1305,1320,1275,1285,5786500,"2016-10-20","GJTL"
1260,1330,1260,1275,2404100,"2016-10-21","GJTL"
1275,1320,1275,1310,7205300,"2016-10-24","GJTL"
1315,1380,1310,1350,16227900,"2016-10-25","GJTL"
1350,1365,1310,1315,6958300,"2016-10-26","GJTL"
1315,1330,1300,1310,4088600,"2016-10-27","GJTL"
1310,1315,1300,1305,2274000,"2016-10-28","GJTL"
1305,1315,1240,1250,7956300,"2016-10-31","GJTL"
1250,1275,1215,1225,11727800,"2016-11-01","GJTL"
1235,1255,1220,1235,4354400,"2016-11-02","GJTL"
1235,1235,1200,1205,3870700,"2016-11-03","GJTL"
1205,1235,1205,1220,4048900,"2016-11-04","GJTL"
1220,1280,1215,1260,4785500,"2016-11-07","GJTL"
1265,1275,1225,1235,4808700,"2016-11-08","GJTL"
1235,1245,1170,1195,5974900,"2016-11-09","GJTL"
1200,1235,1200,1215,3091600,"2016-11-10","GJTL"
1200,1225,1120,1125,9756000,"2016-11-11","GJTL"
1125,1160,1070,1130,6512400,"2016-11-14","GJTL"
1130,1145,1030,1035,4906100,"2016-11-15","GJTL"
1035,1090,1035,1085,5002900,"2016-11-16","GJTL"
1095,1120,1080,1090,1933700,"2016-11-17","GJTL"
1090,1090,1060,1060,1604000,"2016-11-18","GJTL"
1060,1075,1045,1060,2591000,"2016-11-21","GJTL"
1060,1125,1055,1105,2731200,"2016-11-22","GJTL"
1105,1140,1085,1085,1189400,"2016-11-23","GJTL"
1100,1100,1030,1035,1971100,"2016-11-24","GJTL"
1055,1060,1025,1035,4578800,"2016-11-25","GJTL"
1035,1040,1020,1020,1513000,"2016-11-28","GJTL"
1020,1095,1020,1035,6426200,"2016-11-29","GJTL"
1045,1045,1000,1005,10765400,"2016-11-30","GJTL"
1005,1025,990,995,15605300,"2016-12-01","GJTL"
995,1000,960,975,16251900,"2016-12-02","GJTL"
980,990,950,955,9703200,"2016-12-05","GJTL"
960,1185,960,1095,147212100,"2016-12-06","GJTL"
1100,1225,1100,1190,99315700,"2016-12-07","GJTL"
1205,1260,1140,1140,42615500,"2016-12-08","GJTL"
1145,1200,1115,1155,21170600,"2016-12-09","GJTL"
1155,1170,1115,1130,10771800,"2016-12-13","GJTL"
1120,1180,1115,1120,13258700,"2016-12-14","GJTL"
1120,1130,1090,1105,5446100,"2016-12-15","GJTL"
1105,1125,1075,1085,15309100,"2016-12-16","GJTL"
1090,1090,1055,1060,4250000,"2016-12-19","GJTL"
1060,1060,1020,1030,3605300,"2016-12-20","GJTL"
1030,1045,1005,1010,5250200,"2016-12-21","GJTL"
1030,1110,1000,1015,24231100,"2016-12-22","GJTL"
1015,1050,980,1010,9836800,"2016-12-23","GJTL"
1015,1080,1015,1060,8972000,"2016-12-27","GJTL"
1065,1120,1065,1080,14452400,"2016-12-28","GJTL"
1080,1085,1045,1045,9833900,"2016-12-29","GJTL"
1050,1070,1035,1070,5883300,"2016-12-30","GJTL"
1070,1070,1070,1070,0,"2017-01-02","GJTL"
1070,1080,1040,1055,4314000,"2017-01-03","GJTL"
1055,1100,1055,1085,10421500,"2017-01-04","GJTL"
1085,1170,1085,1140,33281700,"2017-01-05","GJTL"
1140,1185,1140,1180,21629200,"2017-01-06","GJTL"
1180,1200,1155,1155,10302200,"2017-01-09","GJTL"
1155,1165,1140,1160,6189000,"2017-01-10","GJTL"
1160,1190,1150,1155,8314000,"2017-01-11","GJTL"
1155,1170,1130,1130,7559000,"2017-01-12","GJTL"
1145,1145,1105,1125,6965900,"2017-01-13","GJTL"
1125,1140,1100,1125,2835200,"2017-01-16","GJTL"
1125,1160,1125,1145,9466300,"2017-01-17","GJTL"
1145,1180,1140,1150,13998700,"2017-01-18","GJTL"
1155,1180,1150,1160,11048100,"2017-01-19","GJTL"
1160,1165,1125,1125,5721000,"2017-01-20","GJTL"
1125,1130,1105,1115,4239100,"2017-01-23","GJTL"
1115,1120,1075,1090,7386600,"2017-01-24","GJTL"
1095,1095,1075,1080,3487100,"2017-01-25","GJTL"
1080,1135,1065,1115,5688300,"2017-01-26","GJTL"
1120,1135,1100,1110,3458400,"2017-01-27","GJTL"
1110,1115,1095,1115,19718900,"2017-01-30","GJTL"
1150,1150,1085,1150,5026500,"2017-01-31","GJTL"
1150,1150,1120,1120,4079800,"2017-02-01","GJTL"
1120,1170,1115,1155,11272100,"2017-02-02","GJTL"
1155,1165,1135,1135,2447100,"2017-02-03","GJTL"
1130,1160,1130,1140,3050500,"2017-02-06","GJTL"
1140,1140,1115,1115,2756800,"2017-02-07","GJTL"
1115,1115,1070,1070,8886300,"2017-02-08","GJTL"
1070,1100,1065,1075,5549000,"2017-02-09","GJTL"
1075,1105,1070,1080,6697200,"2017-02-10","GJTL"
1080,1090,1065,1075,2140400,"2017-02-13","GJTL"
1075,1085,1050,1050,4197500,"2017-02-14","GJTL"
1050,1050,1050,1050,0,"2017-02-15","GJTL"
1050,1065,1020,1030,7103900,"2017-02-16","GJTL"
1030,1035,1015,1025,3391200,"2017-02-17","GJTL"
1030,1050,1015,1030,1678100,"2017-02-20","GJTL"
1030,1045,1015,1015,2551500,"2017-02-21","GJTL"
1020,1055,1005,1045,9728900,"2017-02-22","GJTL"
1050,1160,1050,1155,45974700,"2017-02-23","GJTL"
1170,1250,1160,1240,69265500,"2017-02-24","GJTL"
1250,1255,1175,1210,25938300,"2017-02-27","GJTL"
1210,1295,1210,1265,51291700,"2017-02-28","GJTL"
1265,1280,1225,1260,19991000,"2017-03-01","GJTL"
1260,1270,1225,1250,9999500,"2017-03-02","GJTL"
1260,1260,1165,1165,15864600,"2017-03-03","GJTL"
1165,1215,1135,1190,15256600,"2017-03-06","GJTL"
1190,1250,1185,1210,18346000,"2017-03-07","GJTL"
1210,1260,1210,1220,14278400,"2017-03-08","GJTL"
1195,1255,1190,1195,11635700,"2017-03-09","GJTL"
1195,1215,1155,1165,7844100,"2017-03-10","GJTL"
1165,1175,1135,1150,4637900,"2017-03-13","GJTL"
1150,1185,1145,1170,6465700,"2017-03-14","GJTL"
1170,1170,1145,1145,3750400,"2017-03-15","GJTL"
1170,1170,1140,1140,2932400,"2017-03-16","GJTL"
1140,1195,1140,1190,11065900,"2017-03-17","GJTL"
1190,1220,1165,1165,10895800,"2017-03-20","GJTL"
1165,1175,1145,1145,6027800,"2017-03-21","GJTL"
1145,1145,1110,1120,5251000,"2017-03-22","GJTL"
1125,1150,1120,1130,5376900,"2017-03-23","GJTL"
1140,1150,1095,1110,9640700,"2017-03-24","GJTL"
1100,1125,1095,1100,6457900,"2017-03-27","GJTL"
1120,1180,1110,1170,21129400,"2017-03-29","GJTL"
1120,1185,1120,1120,12906200,"2017-03-30","GJTL"
1120,1140,1100,1130,9429100,"2017-03-31","GJTL"
1130,1160,1125,1155,12170500,"2017-04-03","GJTL"
1155,1155,1125,1140,9035200,"2017-04-04","GJTL"
1140,1140,1140,1140,0,"2017-04-05","GJTL"
1130,1155,1110,1115,14818500,"2017-04-06","GJTL"
1115,1135,1100,1105,8042000,"2017-04-07","GJTL"
1110,1115,1070,1080,8981400,"2017-04-10","GJTL"
1080,1100,1070,1075,3758400,"2017-04-11","GJTL"
1065,1120,1050,1085,9763000,"2017-04-12","GJTL"
1085,1110,1080,1085,4480300,"2017-04-13","GJTL"
1085,1095,1070,1070,2071300,"2017-04-17","GJTL"
1065,1080,1055,1055,2912000,"2017-04-18","GJTL"
1055,1055,1055,1055,0,"2017-04-19","GJTL"
1055,1070,1025,1035,4559100,"2017-04-20","GJTL"
1040,1050,1035,1045,2895300,"2017-04-21","GJTL"
1045,1070,1045,1060,1478700,"2017-04-25","GJTL"
1060,1070,1020,1020,14845600,"2017-04-26","GJTL"
1025,1040,1020,1025,2665200,"2017-04-27","GJTL"
1025,1040,1025,1035,3989700,"2017-04-28","GJTL"
1035,1045,1015,1015,9429800,"2017-05-02","GJTL"
1020,1025,970,985,13478400,"2017-05-03","GJTL"
990,995,965,975,6590700,"2017-05-04","GJTL"
975,1020,950,995,8658000,"2017-05-05","GJTL"
995,1070,995,1050,12588000,"2017-05-08","GJTL"
1080,1095,1035,1050,15058500,"2017-05-09","GJTL"
1055,1055,1025,1030,10636900,"2017-05-10","GJTL"
1030,1065,1010,1060,5683400,"2017-05-12","GJTL"
1060,1075,1040,1040,1633200,"2017-05-15","GJTL"
1040,1050,1025,1025,2822200,"2017-05-16","GJTL"
1025,1055,1010,1040,6761500,"2017-05-17","GJTL"
1035,1035,990,1020,14836300,"2017-05-18","GJTL"
1020,1055,995,1055,9078300,"2017-05-19","GJTL"
1055,1065,1025,1030,4790700,"2017-05-22","GJTL"
1030,1040,1020,1025,2414400,"2017-05-23","GJTL"
1020,1020,995,1010,5937200,"2017-05-24","GJTL"
1000,1015,1000,1000,2905900,"2017-05-26","GJTL"
1010,1010,995,995,1824800,"2017-05-29","GJTL"
995,1020,995,1005,2043500,"2017-05-30","GJTL"
1005,1005,990,995,4104900,"2017-05-31","GJTL"
995,995,995,995,0,"2017-06-01","GJTL"
1000,1170,995,1165,94465400,"2017-06-02","GJTL"
1170,1175,1105,1110,25514900,"2017-06-05","GJTL"
1110,1160,1095,1105,21761000,"2017-06-06","GJTL"
1100,1125,1070,1120,11021900,"2017-06-07","GJTL"
1130,1215,1120,1195,46864500,"2017-06-08","GJTL"
1195,1200,1145,1165,13366600,"2017-06-09","GJTL"
1165,1175,1115,1120,9093200,"2017-06-12","GJTL"
1125,1135,1095,1110,9814800,"2017-06-13","GJTL"
1120,1160,1090,1130,17358500,"2017-06-14","GJTL"
1130,1145,1100,1100,9954100,"2017-06-15","GJTL"
1100,1115,1055,1060,10753800,"2017-06-16","GJTL"
1060,1075,1020,1025,11965900,"2017-06-19","GJTL"
1030,1060,1010,1025,13496900,"2017-06-20","GJTL"
1030,1050,1020,1050,7007100,"2017-06-21","GJTL"
1050,1130,1040,1130,11389300,"2017-06-22","GJTL"
1130,1130,1130,1130,0,"2017-06-23","GJTL"
1130,1130,1130,1130,0,"2017-06-26","GJTL"
1130,1130,1130,1130,0,"2017-06-27","GJTL"
1130,1130,1130,1130,0,"2017-06-28","GJTL"
1130,1130,1130,1130,0,"2017-06-29","GJTL"
1130,1130,1130,1130,0,"2017-06-30","GJTL"
1100,1100,1050,1055,9543800,"2017-07-03","GJTL"
1060,1060,1025,1025,8237300,"2017-07-04","GJTL"
1030,1050,990,1005,21889600,"2017-07-05","GJTL"
1005,1015,990,995,10918800,"2017-07-06","GJTL"
1000,1025,1000,1005,5711000,"2017-07-07","GJTL"
1005,1005,1005,1005,0,"2017-07-10","GJTL"
1005,1010,995,1005,4104700,"2017-07-11","GJTL"
1055,1055,1005,1015,4142800,"2017-07-12","GJTL"
1020,1025,1000,1005,3919200,"2017-07-13","GJTL"
1005,1015,995,1000,5783500,"2017-07-14","GJTL"
1010,1015,995,995,3848500,"2017-07-17","GJTL"
1000,1010,1000,1005,4047500,"2017-07-18","GJTL"
1010,1055,1000,1010,26660000,"2017-07-19","GJTL"
1015,1015,1000,1005,8719100,"2017-07-20","GJTL"
1010,1015,1000,1000,3276100,"2017-07-21","GJTL"
995,1005,960,970,20795100,"2017-07-24","GJTL"
975,975,950,960,16833800,"2017-07-25","GJTL"
965,990,950,955,17908000,"2017-07-26","GJTL"
960,970,955,960,4888200,"2017-07-27","GJTL"
965,965,955,960,4186800,"2017-07-28","GJTL"
970,980,955,960,9153700,"2017-07-31","GJTL"
970,970,955,960,6287100,"2017-08-01","GJTL"
995,1015,960,995,52435300,"2017-08-02","GJTL"
1005,1010,965,970,14722300,"2017-08-03","GJTL"
970,980,960,960,8353300,"2017-08-04","GJTL"
960,980,960,960,6929700,"2017-08-07","GJTL"
970,990,965,970,17839000,"2017-08-08","GJTL"
970,985,960,960,12340400,"2017-08-09","GJTL"
960,975,960,975,6693100,"2017-08-10","GJTL"
970,970,955,955,12121600,"2017-08-11","GJTL"
955,970,955,960,11442600,"2017-08-14","GJTL"
960,970,955,965,11828600,"2017-08-15","GJTL"
970,1000,965,975,35060100,"2017-08-16","GJTL"
975,975,975,975,0,"2017-08-17","GJTL"
975,980,960,960,9428000,"2017-08-18","GJTL"
960,970,960,970,5636400,"2017-08-21","GJTL"
970,980,965,970,7774800,"2017-08-22","GJTL"
970,980,965,970,6818400,"2017-08-23","GJTL"
970,975,960,960,5567800,"2017-08-24","GJTL"
970,985,965,970,17406600,"2017-08-25","GJTL"
975,985,965,965,7490800,"2017-08-28","GJTL"
970,975,960,960,6113700,"2017-08-29","GJTL"
965,970,955,955,6573400,"2017-08-30","GJTL"
945,955,770,805,140855800,"2017-08-31","GJTL"
805,805,805,805,0,"2017-09-01","GJTL"
795,810,780,785,18240000,"2017-09-04","GJTL"
790,820,755,765,30735600,"2017-09-05","GJTL"
770,780,750,755,13853600,"2017-09-06","GJTL"
755,770,750,755,12043700,"2017-09-07","GJTL"
750,760,725,725,16188600,"2017-09-08","GJTL"
730,740,710,715,9613100,"2017-09-11","GJTL"
720,720,690,690,8315200,"2017-09-12","GJTL"
695,730,690,710,22203000,"2017-09-13","GJTL"
720,750,710,740,17446700,"2017-09-14","GJTL"
740,765,735,750,15791800,"2017-09-15","GJTL"
755,775,740,745,16064100,"2017-09-18","GJTL"
745,760,735,750,13747100,"2017-09-19","GJTL"
750,765,740,745,14968200,"2017-09-20","GJTL"
745,745,745,745,0,"2017-09-21","GJTL"
745,750,735,740,3440300,"2017-09-22","GJTL"
740,745,715,730,8461000,"2017-09-25","GJTL"
725,725,705,705,12963900,"2017-09-26","GJTL"
705,710,680,680,13291800,"2017-09-27","GJTL"
685,695,680,685,3083800,"2017-09-28","GJTL"
690,705,680,685,6509400,"2017-09-29","GJTL"
685,695,680,685,5694900,"2017-10-02","GJTL"
690,700,680,685,16719700,"2017-10-03","GJTL"
690,715,685,700,28940600,"2017-10-04","GJTL"
705,710,695,700,4967100,"2017-10-05","GJTL"
700,715,700,700,3348100,"2017-10-06","GJTL"
705,705,685,690,3922200,"2017-10-09","GJTL"
690,735,685,725,33948000,"2017-10-10","GJTL"
730,730,700,705,11560800,"2017-10-11","GJTL"
710,715,700,710,4688200,"2017-10-12","GJTL"
715,735,700,700,30923600,"2017-10-13","GJTL"
705,710,690,690,6826600,"2017-10-16","GJTL"
695,710,690,700,10487900,"2017-10-17","GJTL"
700,710,685,695,11942200,"2017-10-18","GJTL"
695,700,690,695,3277800,"2017-10-19","GJTL"
695,715,690,705,9113500,"2017-10-20","GJTL"
705,715,705,705,3437600,"2017-10-23","GJTL"
705,715,695,695,5346700,"2017-10-24","GJTL"
700,715,695,710,10836000,"2017-10-25","GJTL"
710,735,705,720,15466600,"2017-10-26","GJTL"
720,725,705,710,4308000,"2017-10-27","GJTL"
710,725,705,715,5884100,"2017-10-30","GJTL"
710,715,690,695,23847400,"2017-10-31","GJTL"
695,700,680,685,9983700,"2017-11-01","GJTL"
690,695,680,685,12302000,"2017-11-02","GJTL"
690,690,680,680,2384500,"2017-11-03","GJTL"
680,685,680,680,4242500,"2017-11-06","GJTL"
680,690,675,680,9334100,"2017-11-07","GJTL"
680,685,675,680,3688400,"2017-11-08","GJTL"
680,685,675,675,2203200,"2017-11-09","GJTL"
675,685,670,675,6342100,"2017-11-10","GJTL"
680,690,670,670,6003200,"2017-11-13","GJTL"
670,675,665,670,3639000,"2017-11-14","GJTL"
675,680,665,670,5515900,"2017-11-15","GJTL"
670,675,665,670,2633800,"2017-11-16","GJTL"
670,685,670,675,5221100,"2017-11-17","GJTL"
675,680,675,675,1621100,"2017-11-20","GJTL"
675,680,670,670,3301100,"2017-11-21","GJTL"
670,680,670,675,5507500,"2017-11-22","GJTL"
680,705,675,685,28273500,"2017-11-23","GJTL"
690,755,680,750,65968200,"2017-11-24","GJTL"
755,780,730,740,67121400,"2017-11-27","GJTL"
740,755,710,730,20104600,"2017-11-28","GJTL"
740,745,715,715,5577200,"2017-11-29","GJTL"
720,730,710,715,14482300,"2017-11-30","GJTL"
715,715,715,715,0,"2017-12-01","GJTL"
720,725,700,700,6875700,"2017-12-04","GJTL"
705,715,690,700,10999500,"2017-12-05","GJTL"
705,735,695,710,25880900,"2017-12-06","GJTL"
715,750,710,720,31294900,"2017-12-07","GJTL"
720,730,700,700,6876900,"2017-12-08","GJTL"
700,715,675,680,14511200,"2017-12-11","GJTL"
685,685,670,680,5987600,"2017-12-12","GJTL"
685,690,680,685,7332900,"2017-12-13","GJTL"
685,725,685,705,11834500,"2017-12-14","GJTL"
710,710,695,710,3345500,"2017-12-15","GJTL"
710,730,700,710,12571700,"2017-12-18","GJTL"
710,725,705,710,6618900,"2017-12-19","GJTL"
705,720,690,695,5949900,"2017-12-20","GJTL"
695,700,685,690,3414700,"2017-12-21","GJTL"
690,705,685,695,6780500,"2017-12-22","GJTL"
695,695,695,695,0,"2017-12-25","GJTL"
695,695,695,695,0,"2017-12-26","GJTL"
695,700,690,690,1517000,"2017-12-27","GJTL"
690,695,680,680,9249900,"2017-12-28","GJTL"
685,700,680,680,5605500,"2017-12-29","GJTL"
680,680,680,680,0,"2018-01-01","GJTL"
690,695,680,690,1613300,"2018-01-02","GJTL"
690,695,680,685,3977100,"2018-01-03","GJTL"
685,700,680,685,8057500,"2018-01-04","GJTL"
690,715,685,695,26503000,"2018-01-05","GJTL"
700,705,690,700,4757200,"2018-01-08","GJTL"
700,730,700,715,20399900,"2018-01-09","GJTL"
715,730,710,710,13672700,"2018-01-10","GJTL"
710,715,705,705,4137000,"2018-01-11","GJTL"
705,715,700,705,3753700,"2018-01-12","GJTL"
705,715,700,700,2267200,"2018-01-15","GJTL"
710,710,695,700,4804100,"2018-01-16","GJTL"
715,715,695,710,11133000,"2018-01-17","GJTL"
715,765,705,745,38779100,"2018-01-18","GJTL"
765,910,750,825,170062500,"2018-01-19","GJTL"
830,895,825,875,62515800,"2018-01-22","GJTL"
875,890,850,850,35874200,"2018-01-23","GJTL"
850,870,845,860,13212700,"2018-01-24","GJTL"
865,935,860,890,82401100,"2018-01-25","GJTL"
890,920,890,905,18791200,"2018-01-26","GJTL"
915,920,890,900,11007900,"2018-01-29","GJTL"
900,905,825,850,22527500,"2018-01-30","GJTL"
835,860,815,850,10721700,"2018-01-31","GJTL"
860,880,845,845,9828900,"2018-02-01","GJTL"
845,860,845,845,6105100,"2018-02-02","GJTL"
835,835,800,815,11994200,"2018-02-05","GJTL"
800,800,735,755,66203800,"2018-02-06","GJTL"
765,810,765,775,32002100,"2018-02-07","GJTL"
785,785,765,770,12957800,"2018-02-08","GJTL"
755,765,750,765,6815200,"2018-02-09","GJTL"
765,795,765,780,12666900,"2018-02-12","GJTL"
790,825,785,805,17984500,"2018-02-13","GJTL"
810,825,800,805,5607300,"2018-02-14","GJTL"
815,820,805,810,6096900,"2018-02-15","GJTL"
810,810,810,810,0,"2018-02-16","GJTL"
810,820,800,805,9065700,"2018-02-19","GJTL"
810,810,795,800,3721200,"2018-02-20","GJTL"
800,855,790,855,22412900,"2018-02-21","GJTL"
855,890,825,825,19400300,"2018-02-22","GJTL"
825,850,820,820,10625800,"2018-02-23","GJTL"
825,840,805,810,11131500,"2018-02-26","GJTL"
820,830,810,820,9690900,"2018-02-27","GJTL"
825,845,815,830,7700600,"2018-02-28","GJTL"
835,835,790,795,22016000,"2018-03-01","GJTL"
790,805,770,780,20442700,"2018-03-02","GJTL"
780,790,770,770,12272700,"2018-03-05","GJTL"
775,795,770,780,19335700,"2018-03-06","GJTL"
780,790,755,760,13213800,"2018-03-07","GJTL"
765,775,750,765,10532800,"2018-03-08","GJTL"
765,770,755,760,3008800,"2018-03-09","GJTL"
760,775,760,765,4655300,"2018-03-12","GJTL"
770,780,765,775,8374600,"2018-03-13","GJTL"
775,855,775,855,61601700,"2018-03-14","GJTL"
855,870,820,835,37362600,"2018-03-15","GJTL"
860,860,795,795,59815000,"2018-03-16","GJTL"
790,805,775,780,13462000,"2018-03-19","GJTL"
760,780,760,765,17981300,"2018-03-20","GJTL"
765,780,765,770,9390600,"2018-03-21","GJTL"
775,785,765,765,7308900,"2018-03-22","GJTL"
755,765,715,750,7370400,"2018-03-23","GJTL"
750,825,750,800,24256200,"2018-03-26","GJTL"
810,825,775,785,12858200,"2018-03-27","GJTL"
785,815,775,785,18040600,"2018-03-28","GJTL"
800,840,800,810,33057100,"2018-03-29","GJTL"
810,810,810,810,0,"2018-03-30","GJTL"
820,840,800,830,16537000,"2018-04-02","GJTL"
830,900,815,890,60314700,"2018-04-03","GJTL"
900,915,850,865,31309900,"2018-04-04","GJTL"
875,915,875,900,18270100,"2018-04-05","GJTL"
900,920,890,900,18564000,"2018-04-06","GJTL"
900,920,895,910,12632200,"2018-04-09","GJTL"
910,955,910,950,32986000,"2018-04-10","GJTL"
950,960,920,925,13434600,"2018-04-11","GJTL"
920,935,915,920,4726200,"2018-04-12","GJTL"
925,940,905,915,11091800,"2018-04-13","GJTL"
915,915,915,915,0,"2018-04-16","GJTL"
915,915,915,915,0,"2018-04-17","GJTL"
905,920,880,895,11410700,"2018-04-18","GJTL"
895,895,895,895,0,"2018-04-19","GJTL"
895,895,895,895,0,"2018-04-20","GJTL"
875,875,845,850,9448200,"2018-04-23","GJTL"
855,855,830,835,5747800,"2018-04-24","GJTL"
835,835,835,835,0,"2018-04-25","GJTL"
835,835,835,835,0,"2018-04-26","GJTL"
835,835,835,835,0,"2018-04-27","GJTL"
800,835,800,815,10467200,"2018-04-30","GJTL"
815,815,815,815,0,"2018-05-01","GJTL"
810,845,795,835,12000200,"2018-05-02","GJTL"
835,835,800,810,5961600,"2018-05-03","GJTL"
810,880,800,855,21755700,"2018-05-04","GJTL"
890,890,850,870,21359900,"2018-05-07","GJTL"
875,880,830,835,12158900,"2018-05-08","GJTL"
855,860,830,845,7868800,"2018-05-09","GJTL"
845,845,845,845,0,"2018-05-10","GJTL"
850,880,845,855,11138600,"2018-05-11","GJTL"
860,870,845,855,10684900,"2018-05-14","GJTL"
860,870,840,840,3203400,"2018-05-15","GJTL"
840,840,805,825,4371200,"2018-05-16","GJTL"
825,830,820,825,2286700,"2018-05-17","GJTL"
825,835,805,820,4984100,"2018-05-18","GJTL"
815,820,805,805,1544200,"2018-05-21","GJTL"
805,815,800,805,2454700,"2018-05-22","GJTL"
805,810,790,800,3677800,"2018-05-23","GJTL"
800,830,795,810,5915900,"2018-05-24","GJTL"
820,830,805,810,3003000,"2018-05-25","GJTL"
810,830,810,820,2453500,"2018-05-28","GJTL"
820,820,820,820,0,"2018-05-29","GJTL"
820,820,810,820,2945200,"2018-05-30","GJTL"
820,820,800,815,1424600,"2018-05-31","GJTL"
815,815,815,815,0,"2018-06-01","GJTL"
815,835,805,830,4467700,"2018-06-04","GJTL"
835,840,820,820,3097100,"2018-06-05","GJTL"
820,855,815,825,7815200,"2018-06-06","GJTL"
825,835,825,830,3725300,"2018-06-07","GJTL"
830,830,820,820,998000,"2018-06-08","GJTL"
820,820,820,820,0,"2018-06-11","GJTL"
820,820,820,820,0,"2018-06-12","GJTL"
820,820,820,820,0,"2018-06-13","GJTL"
820,820,820,820,0,"2018-06-14","GJTL"
820,820,820,820,0,"2018-06-15","GJTL"
820,820,820,820,0,"2018-06-18","GJTL"
820,820,820,820,0,"2018-06-19","GJTL"
820,820,790,800,4004500,"2018-06-20","GJTL"
800,810,790,790,2684800,"2018-06-21","GJTL"
790,790,735,735,12099800,"2018-06-22","GJTL"
735,740,690,695,8705800,"2018-06-25","GJTL"
700,705,675,695,4067500,"2018-06-26","GJTL"
715,720,665,675,6849700,"2018-06-27","GJTL"
675,690,665,685,3260400,"2018-06-28","GJTL"
685,690,670,690,2144000,"2018-06-29","GJTL"
695,710,690,695,2931800,"2018-07-02","GJTL"
705,710,670,670,4075500,"2018-07-03","GJTL"
670,670,575,610,18820300,"2018-07-04","GJTL"
610,620,595,615,2313900,"2018-07-05","GJTL"
615,630,600,625,2173000,"2018-07-06","GJTL"
625,645,620,640,2025000,"2018-07-09","GJTL"
640,670,640,655,3238600,"2018-07-10","GJTL"
655,670,645,655,1808200,"2018-07-11","GJTL"
655,670,655,660,799700,"2018-07-12","GJTL"
665,680,660,665,1662200,"2018-07-13","GJTL"
665,670,655,660,1234700,"2018-07-16","GJTL"
655,660,650,655,1340400,"2018-07-17","GJTL"
655,685,650,660,2614100,"2018-07-18","GJTL"
660,680,655,665,2351800,"2018-07-19","GJTL"
665,670,660,670,473000,"2018-07-20","GJTL"
670,680,665,670,1068400,"2018-07-23","GJTL"
670,690,660,680,3018300,"2018-07-24","GJTL"
680,720,680,690,5647000,"2018-07-25","GJTL"
695,705,675,680,6293800,"2018-07-26","GJTL"
680,695,670,680,2248900,"2018-07-27","GJTL"
680,690,670,680,2253400,"2018-07-30","GJTL"
675,675,655,665,4485900,"2018-07-31","GJTL"
665,680,650,665,4856300,"2018-08-01","GJTL"
670,675,660,665,2807600,"2018-08-02","GJTL"
665,680,645,670,2850800,"2018-08-03","GJTL"
670,710,670,685,3045100,"2018-08-06","GJTL"
685,705,680,695,4161700,"2018-08-07","GJTL"
695,715,690,695,2904700,"2018-08-08","GJTL"
700,710,690,695,3242300,"2018-08-09","GJTL"
700,705,685,690,1585200,"2018-08-10","GJTL"
685,685,650,660,3470300,"2018-08-13","GJTL"
660,680,630,650,2643400,"2018-08-14","GJTL"
650,660,630,640,1547700,"2018-08-15","GJTL"
640,650,630,630,743100,"2018-08-16","GJTL"
630,630,630,630,0,"2018-08-17","GJTL"
630,645,625,640,4061500,"2018-08-20","GJTL"
640,660,640,645,1568400,"2018-08-21","GJTL"
645,645,645,645,0,"2018-08-22","GJTL"
645,655,640,650,908300,"2018-08-23","GJTL"
650,650,640,640,501700,"2018-08-24","GJTL"
645,645,635,645,641700,"2018-08-27","GJTL"
650,655,640,655,1741200,"2018-08-28","GJTL"
655,665,645,650,2019000,"2018-08-29","GJTL"
660,660,635,645,2014200,"2018-08-30","GJTL"
640,645,630,635,1599400,"2018-08-31","GJTL"
630,650,630,630,1619000,"2018-09-03","GJTL"
635,635,620,620,2004500,"2018-09-04","GJTL"
620,620,590,590,3041800,"2018-09-05","GJTL"
590,595,580,590,1763500,"2018-09-06","GJTL"
595,610,590,605,930800,"2018-09-07","GJTL"
605,610,595,605,1144200,"2018-09-10","GJTL"
605,605,605,605,0,"2018-09-11","GJTL"
605,610,600,600,341200,"2018-09-12","GJTL"
605,630,605,625,797300,"2018-09-13","GJTL"
625,635,615,630,730200,"2018-09-14","GJTL"
630,640,620,625,1108600,"2018-09-17","GJTL"
625,625,615,615,378500,"2018-09-18","GJTL"
625,630,620,620,1556900,"2018-09-19","GJTL"
630,630,610,615,2573800,"2018-09-20","GJTL"
615,625,605,605,750000,"2018-09-21","GJTL"
605,620,605,605,185200,"2018-09-24","GJTL"
605,615,600,615,844400,"2018-09-25","GJTL"
615,630,615,620,833100,"2018-09-26","GJTL"
620,630,620,625,502800,"2018-09-27","GJTL"
630,635,625,630,518500,"2018-09-28","GJTL"
630,635,620,625,417900,"2018-10-01","GJTL"
625,625,610,610,1570200,"2018-10-02","GJTL"
615,620,610,615,266100,"2018-10-03","GJTL"
610,610,600,605,1076700,"2018-10-04","GJTL"
600,610,595,600,1024400,"2018-10-05","GJTL"
605,610,600,605,745100,"2018-10-08","GJTL"
605,615,600,610,703000,"2018-10-09","GJTL"
610,670,610,660,12381900,"2018-10-10","GJTL"
630,650,610,630,5121100,"2018-10-11","GJTL"
630,650,630,630,1858900,"2018-10-12","GJTL"
630,645,610,610,4047200,"2018-10-15","GJTL"
610,625,605,610,3128300,"2018-10-16","GJTL"
620,650,615,640,6278900,"2018-10-17","GJTL"
645,650,625,630,3092100,"2018-10-18","GJTL"
630,640,625,635,974800,"2018-10-19","GJTL"
635,655,635,635,2109300,"2018-10-22","GJTL"
635,735,635,690,37856200,"2018-10-23","GJTL"
695,720,660,660,10303900,"2018-10-24","GJTL"
640,665,640,655,4935000,"2018-10-25","GJTL"
655,665,650,650,1867300,"2018-10-26","GJTL"
660,660,630,635,2928000,"2018-10-29","GJTL"
635,645,620,620,5293600,"2018-10-30","GJTL"
625,635,615,620,5365400,"2018-10-31","GJTL"
620,635,620,635,1971400,"2018-11-01","GJTL"
640,645,620,630,4104400,"2018-11-02","GJTL"
630,635,615,615,2361100,"2018-11-05","GJTL"
615,630,615,620,2293400,"2018-11-06","GJTL"
625,650,620,630,5080000,"2018-11-07","GJTL"
630,660,630,640,5115800,"2018-11-08","GJTL"
640,640,625,625,1518400,"2018-11-09","GJTL"
630,630,615,615,1608500,"2018-11-12","GJTL"
610,620,605,610,2186200,"2018-11-13","GJTL"
610,625,600,600,2932500,"2018-11-14","GJTL"
605,610,590,600,8211100,"2018-11-15","GJTL"
605,630,595,620,4896900,"2018-11-16","GJTL"
620,650,620,640,4777300,"2018-11-19","GJTL"
640,640,640,640,0,"2018-11-20","GJTL"
640,690,630,650,13900200,"2018-11-21","GJTL"
660,660,630,635,2949400,"2018-11-22","GJTL"
635,635,625,625,3322100,"2018-11-23","GJTL"
625,645,620,635,4052900,"2018-11-26","GJTL"
635,645,630,635,1660500,"2018-11-27","GJTL"
640,655,625,625,5166800,"2018-11-28","GJTL"
630,640,630,630,4138700,"2018-11-29","GJTL"
630,640,630,640,3543200,"2018-11-30","GJTL"
645,665,640,660,5951300,"2018-12-03","GJTL"
665,690,640,640,3030900,"2018-12-04","GJTL"
640,650,635,635,3162400,"2018-12-05","GJTL"
640,645,625,630,3722400,"2018-12-06","GJTL"
635,645,630,640,2224800,"2018-12-07","GJTL"
640,645,630,630,1560700,"2018-12-10","GJTL"
630,640,625,630,2290300,"2018-12-11","GJTL"
635,645,625,630,6785500,"2018-12-12","GJTL"
635,640,625,630,2757700,"2018-12-13","GJTL"
630,635,625,630,1158000,"2018-12-14","GJTL"
625,630,620,625,2345300,"2018-12-17","GJTL"
625,625,610,620,4314300,"2018-12-18","GJTL"
620,630,620,620,1301100,"2018-12-19","GJTL"
620,625,615,615,869200,"2018-12-20","GJTL"
615,625,610,625,2307000,"2018-12-21","GJTL"
625,625,625,625,0,"2018-12-24","GJTL"
625,625,625,625,0,"2018-12-25","GJTL"
625,660,615,645,6133600,"2018-12-26","GJTL"
650,655,630,635,1826400,"2018-12-27","GJTL"
635,650,625,650,4800200,"2018-12-28","GJTL"
650,650,650,650,0,"2018-12-31","GJTL"
650,650,650,650,0,"2019-01-01","GJTL"
630,645,625,630,4278900,"2019-01-02","GJTL"
630,635,605,610,13918900,"2019-01-03","GJTL"
615,635,610,625,16795900,"2019-01-04","GJTL"
630,715,630,705,31454500,"2019-01-07","GJTL"
710,730,675,680,19161000,"2019-01-08","GJTL"
675,710,670,675,6244300,"2019-01-09","GJTL"
685,725,680,705,16752000,"2019-01-10","GJTL"
710,720,690,710,12774300,"2019-01-11","GJTL"
710,720,700,705,4110200,"2019-01-14","GJTL"
710,775,700,745,36804700,"2019-01-15","GJTL"
745,770,740,745,17694400,"2019-01-16","GJTL"
750,765,740,740,11399500,"2019-01-17","GJTL"
740,770,740,750,13920000,"2019-01-18","GJTL"
755,765,745,750,11571100,"2019-01-21","GJTL"
765,790,755,755,22388200,"2019-01-22","GJTL"
775,785,745,755,18059400,"2019-01-23","GJTL"
765,765,750,755,3171600,"2019-01-24","GJTL"
755,755,730,735,9724500,"2019-01-25","GJTL"
735,765,735,745,13749600,"2019-01-28","GJTL"
745,750,730,735,4089800,"2019-01-29","GJTL"
740,745,730,740,3857600,"2019-01-30","GJTL"
750,810,745,800,32110200,"2019-01-31","GJTL"
805,810,770,780,11031900,"2019-02-01","GJTL"
785,790,765,765,5466300,"2019-02-04","GJTL"
765,765,765,765,0,"2019-02-05","GJTL"
785,795,770,785,5776000,"2019-02-06","GJTL"
785,830,785,795,24974900,"2019-02-07","GJTL"
795,815,790,815,9223800,"2019-02-08","GJTL"
825,835,805,820,8418900,"2019-02-11","GJTL"
825,825,770,795,10612800,"2019-02-12","GJTL"
805,805,780,780,5703100,"2019-02-13","GJTL"
790,795,755,760,7704800,"2019-02-14","GJTL"
760,765,735,735,9188800,"2019-02-15","GJTL"
750,760,730,755,7731700,"2019-02-18","GJTL"
760,770,750,760,3496800,"2019-02-19","GJTL"
770,805,765,795,17080700,"2019-02-20","GJTL"
795,805,775,785,7783700,"2019-02-21","GJTL"
780,785,760,770,3430200,"2019-02-22","GJTL"
775,785,770,770,3117200,"2019-02-25","GJTL"
770,840,770,820,29179100,"2019-02-26","GJTL"
820,840,785,795,17551600,"2019-02-27","GJTL"
795,805,765,775,10685500,"2019-02-28","GJTL"
775,785,760,765,5341400,"2019-03-01","GJTL"
770,790,765,775,12096300,"2019-03-04","GJTL"
780,780,745,755,9717200,"2019-03-05","GJTL"
760,770,750,750,2450400,"2019-03-06","GJTL"
750,750,750,750,0,"2019-03-07","GJTL"
750,750,730,730,3382200,"2019-03-08","GJTL"
735,740,700,705,8504800,"2019-03-11","GJTL"
710,715,680,685,7379600,"2019-03-12","GJTL"
685,715,680,710,3540700,"2019-03-13","GJTL"
715,720,700,710,1564000,"2019-03-14","GJTL"
710,730,700,725,3167400,"2019-03-15","GJTL"
735,760,730,740,8601500,"2019-03-18","GJTL"
735,745,725,730,1638400,"2019-03-19","GJTL"
715,730,700,710,15603000,"2019-03-20","GJTL"
715,735,710,720,4766000,"2019-03-21","GJTL"
705,715,690,695,12368400,"2019-03-22","GJTL"
705,705,680,680,4502900,"2019-03-25","GJTL"
690,695,685,685,2194200,"2019-03-26","GJTL"
680,690,665,685,2579500,"2019-03-27","GJTL"
675,690,675,690,2008000,"2019-03-28","GJTL"
715,720,685,700,5371600,"2019-03-29","GJTL"
695,695,675,695,2044900,"2019-04-01","GJTL"
695,705,690,690,1163500,"2019-04-02","GJTL"
690,690,690,690,0,"2019-04-03","GJTL"
695,695,680,680,2402500,"2019-04-04","GJTL"
685,685,665,665,3792500,"2019-04-05","GJTL"
670,680,660,670,1311300,"2019-04-08","GJTL"
670,685,670,685,2203400,"2019-04-09","GJTL"
680,695,680,680,1671500,"2019-04-10","GJTL"
670,680,660,660,3323600,"2019-04-11","GJTL"
665,675,655,660,1403100,"2019-04-12","GJTL"
670,680,665,675,1429200,"2019-04-15","GJTL"
680,680,670,670,3318300,"2019-04-16","GJTL"
670,670,670,670,0,"2019-04-17","GJTL"
690,695,675,675,2790900,"2019-04-18","GJTL"
675,675,675,675,0,"2019-04-19","GJTL"
675,685,675,680,1137000,"2019-04-22","GJTL"
680,715,680,705,8374000,"2019-04-23","GJTL"
710,710,695,700,2541600,"2019-04-24","GJTL"
700,705,685,685,4077000,"2019-04-25","GJTL"
690,705,685,695,5861100,"2019-04-26","GJTL"
695,700,675,680,3344100,"2019-04-29","GJTL"
685,740,675,740,24162800,"2019-04-30","GJTL"
740,740,740,740,0,"2019-05-01","GJTL"
740,755,720,725,17262200,"2019-05-02","GJTL"
720,745,700,740,10191000,"2019-05-03","GJTL"
740,740,710,710,6621000,"2019-05-06","GJTL"
710,735,710,735,7848700,"2019-05-07","GJTL"
735,770,725,750,33106900,"2019-05-08","GJTL"
755,760,715,715,11667400,"2019-05-09","GJTL"
725,730,700,715,10711400,"2019-05-10","GJTL"
720,735,700,705,6108700,"2019-05-13","GJTL"
710,710,675,690,11902500,"2019-05-14","GJTL"
690,705,660,660,7679200,"2019-05-15","GJTL"
665,665,625,640,17462200,"2019-05-16","GJTL"
640,645,620,620,5973200,"2019-05-17","GJTL"
620,650,605,625,8638400,"2019-05-20","GJTL"
630,655,620,635,8789800,"2019-05-21","GJTL"
635,640,625,630,4021700,"2019-05-22","GJTL"
635,670,630,655,9650100,"2019-05-23","GJTL"
655,675,645,665,3030400,"2019-05-24","GJTL"
665,685,665,665,5283200,"2019-05-27","GJTL"
665,675,650,655,3969600,"2019-05-28","GJTL"
650,670,645,665,4469800,"2019-05-29","GJTL"
665,665,665,665,0,"2019-05-30","GJTL"
665,675,660,665,3163000,"2019-05-31","GJTL"
665,665,665,665,0,"2019-06-03","GJTL"
665,665,665,665,0,"2019-06-04","GJTL"
665,665,665,665,0,"2019-06-05","GJTL"
665,665,665,665,0,"2019-06-06","GJTL"
665,665,665,665,0,"2019-06-07","GJTL"
675,690,670,685,5255800,"2019-06-10","GJTL"
690,690,655,665,11761100,"2019-06-11","GJTL"
665,665,645,650,7769700,"2019-06-12","GJTL"
650,655,640,650,3638200,"2019-06-13","GJTL"
650,665,650,655,4648100,"2019-06-14","GJTL"
655,675,650,650,6143600,"2019-06-17","GJTL"
650,660,650,655,1247700,"2019-06-18","GJTL"
NA,NA,NA,NA,NA,"2019-06-19","GJTL"
670,675,660,660,3905600,"2019-06-20","GJTL"
670,675,660,660,1217900,"2019-06-21","GJTL"
660,690,660,685,9704000,"2019-06-24","GJTL"
685,715,685,705,13653700,"2019-06-25","GJTL"
705,725,700,710,10605200,"2019-06-26","GJTL"
710,715,690,690,6782100,"2019-06-27","GJTL"
690,715,690,715,4749200,"2019-06-28","GJTL"
710,735,710,730,5826700,"2019-07-01","GJTL"
730,740,720,730,4682200,"2019-07-02","GJTL"
715,755,715,745,6010800,"2019-07-03","GJTL"
745,760,735,740,9017000,"2019-07-04","GJTL"
740,745,710,725,4316800,"2019-07-05","GJTL"
725,735,720,730,4113200,"2019-07-08","GJTL"
730,745,730,745,6737900,"2019-07-09","GJTL"
750,750,735,735,4458500,"2019-07-10","GJTL"
740,770,735,755,12738200,"2019-07-11","GJTL"
770,770,745,750,6234800,"2019-07-12","GJTL"
755,770,750,760,6048800,"2019-07-15","GJTL"
765,770,750,750,2975700,"2019-07-16","GJTL"
750,755,745,755,3560700,"2019-07-17","GJTL"
750,760,735,740,5636200,"2019-07-18","GJTL"
745,750,735,740,1893400,"2019-07-19","GJTL"
740,750,725,735,3803000,"2019-07-22","GJTL"
735,745,735,740,2272800,"2019-07-23","GJTL"
745,745,730,735,2507800,"2019-07-24","GJTL"
735,740,730,735,2089100,"2019-07-25","GJTL"
735,750,675,680,32622100,"2019-07-26","GJTL"
685,685,665,680,6049600,"2019-07-29","GJTL"
685,695,680,685,5749300,"2019-07-30","GJTL"
685,695,680,690,3881200,"2019-07-31","GJTL"
695,705,685,700,6687400,"2019-08-01","GJTL"
700,705,690,690,3001200,"2019-08-02","GJTL"
690,695,670,675,4733900,"2019-08-05","GJTL"
675,680,645,670,3595000,"2019-08-06","GJTL"
675,675,665,665,6398100,"2019-08-07","GJTL"
665,675,665,675,2752600,"2019-08-08","GJTL"
675,710,675,690,6264700,"2019-08-09","GJTL"
700,705,685,685,2978800,"2019-08-12","GJTL"
685,685,675,680,2191100,"2019-08-13","GJTL"
695,695,680,680,2103000,"2019-08-14","GJTL"
680,680,665,675,2576500,"2019-08-15","GJTL"
670,680,670,675,1021300,"2019-08-16","GJTL"
675,685,675,675,1111900,"2019-08-19","GJTL"
675,680,670,675,787800,"2019-08-20","GJTL"
675,680,670,670,829900,"2019-08-21","GJTL"
670,680,670,670,507000,"2019-08-22","GJTL"
670,685,670,680,265300,"2019-08-23","GJTL"
680,680,665,670,1763200,"2019-08-26","GJTL"
670,680,665,670,4249900,"2019-08-27","GJTL"
675,680,670,675,479300,"2019-08-28","GJTL"
675,680,670,675,1179100,"2019-08-29","GJTL"
675,680,675,680,1104900,"2019-08-30","GJTL"
680,695,680,685,1459100,"2019-09-02","GJTL"
690,690,680,680,1619000,"2019-09-03","GJTL"
680,690,670,685,1793300,"2019-09-04","GJTL"
685,695,680,685,839000,"2019-09-05","GJTL"
685,690,680,680,1576400,"2019-09-06","GJTL"
690,690,680,685,700600,"2019-09-09","GJTL"
685,695,680,680,1042900,"2019-09-10","GJTL"
685,690,675,680,1789100,"2019-09-11","GJTL"
680,690,680,680,4555400,"2019-09-12","GJTL"
680,685,675,675,2102100,"2019-09-13","GJTL"
680,685,660,660,6713000,"2019-09-16","GJTL"
660,660,635,640,9267500,"2019-09-17","GJTL"
630,650,630,650,3284900,"2019-09-18","GJTL"
650,655,645,645,1473900,"2019-09-19","GJTL"
645,650,645,645,932700,"2019-09-20","GJTL"
650,650,640,650,1466600,"2019-09-23","GJTL"
650,650,640,640,623400,"2019-09-24","GJTL"
645,645,630,635,756500,"2019-09-25","GJTL"
640,665,635,640,2641300,"2019-09-26","GJTL"
645,645,630,640,1032700,"2019-09-27","GJTL"
640,640,630,630,1014400,"2019-09-30","GJTL"
630,640,630,630,1852100,"2019-10-01","GJTL"
630,635,615,615,1518700,"2019-10-02","GJTL"
615,615,595,615,2958900,"2019-10-03","GJTL"
615,620,600,600,1446900,"2019-10-04","GJTL"
605,615,600,605,749400,"2019-10-07","GJTL"
605,610,600,610,922500,"2019-10-08","GJTL"
610,610,600,600,827300,"2019-10-09","GJTL"
600,615,600,610,1114200,"2019-10-10","GJTL"
615,620,610,620,900100,"2019-10-11","GJTL"
620,625,615,625,1175700,"2019-10-14","GJTL"
630,630,615,625,976000,"2019-10-15","GJTL"
625,630,620,625,618900,"2019-10-16","GJTL"
625,630,620,630,742400,"2019-10-17","GJTL"
630,645,625,635,1520100,"2019-10-18","GJTL"
635,650,635,640,950700,"2019-10-21","GJTL"
645,645,630,635,728100,"2019-10-22","GJTL"
635,640,625,625,2135600,"2019-10-23","GJTL"
630,685,630,675,10907700,"2019-10-24","GJTL"
680,680,650,650,3048000,"2019-10-25","GJTL"
660,665,645,645,1160500,"2019-10-28","GJTL"
645,660,645,645,1490700,"2019-10-29","GJTL"
645,650,635,650,2588700,"2019-10-30","GJTL"
655,670,635,640,4019300,"2019-10-31","GJTL"
640,640,625,630,869700,"2019-11-01","GJTL"
630,635,620,620,1356400,"2019-11-04","GJTL"
620,630,615,620,5986500,"2019-11-05","GJTL"
620,630,615,625,3306900,"2019-11-06","GJTL"
630,630,620,625,508500,"2019-11-07","GJTL"
645,645,620,625,496600,"2019-11-08","GJTL"
625,635,595,600,22562000,"2019-11-11","GJTL"
605,620,605,615,1538900,"2019-11-12","GJTL"
615,615,600,610,2584000,"2019-11-13","GJTL"
610,610,600,605,1010300,"2019-11-14","GJTL"
605,635,605,610,5747200,"2019-11-15","GJTL"
610,615,605,610,1626900,"2019-11-18","GJTL"
610,635,610,625,4644100,"2019-11-19","GJTL"
625,630,610,610,1122300,"2019-11-20","GJTL"
615,615,605,605,916400,"2019-11-21","GJTL"
605,605,600,600,3347800,"2019-11-22","GJTL"
600,605,595,605,2452700,"2019-11-25","GJTL"
605,605,600,600,1353600,"2019-11-26","GJTL"
600,605,595,595,2632400,"2019-11-27","GJTL"
595,600,575,580,7565000,"2019-11-28","GJTL"
580,590,570,585,2010300,"2019-11-29","GJTL"
580,595,580,590,1118800,"2019-12-02","GJTL"
595,605,590,600,1478400,"2019-12-03","GJTL"
600,600,590,595,747800,"2019-12-04","GJTL"
595,605,590,600,853300,"2019-12-05","GJTL"
605,605,595,600,1191900,"2019-12-06","GJTL"
600,610,595,600,1557300,"2019-12-09","GJTL"
600,615,600,600,2150100,"2019-12-10","GJTL"
605,605,595,595,5657400,"2019-12-11","GJTL"
595,600,590,590,3531900,"2019-12-12","GJTL"
600,600,585,590,3106700,"2019-12-13","GJTL"
590,595,585,585,2327300,"2019-12-16","GJTL"
590,595,585,585,1987400,"2019-12-17","GJTL"
590,595,585,590,1586100,"2019-12-18","GJTL"
590,590,585,585,792000,"2019-12-19","GJTL"
585,590,585,585,3834600,"2019-12-20","GJTL"
585,590,580,585,1059700,"2019-12-23","GJTL"
585,585,575,580,2775000,"2019-12-26","GJTL"
580,590,580,585,6347600,"2019-12-27","GJTL"
585,590,580,585,3677200,"2019-12-30","GJTL"
585,585,580,580,2992200,"2020-01-02","GJTL"
580,585,580,580,1074900,"2020-01-03","GJTL"
580,580,555,560,5787300,"2020-01-06","GJTL"
565,575,550,570,4585600,"2020-01-07","GJTL"
570,570,555,560,6399300,"2020-01-08","GJTL"
560,565,555,555,2778500,"2020-01-09","GJTL"
555,565,555,560,3585800,"2020-01-10","GJTL"
565,565,555,560,2230800,"2020-01-13","GJTL"
555,565,545,555,8193300,"2020-01-14","GJTL"
550,555,540,540,3469100,"2020-01-15","GJTL"
545,570,540,565,3897700,"2020-01-16","GJTL"
565,565,545,555,2374100,"2020-01-17","GJTL"
555,555,550,550,1200900,"2020-01-20","GJTL"
555,555,540,540,1239100,"2020-01-21","GJTL"
540,550,540,540,2494100,"2020-01-22","GJTL"
540,540,520,530,2340100,"2020-01-23","GJTL"
535,535,510,510,8567100,"2020-01-24","GJTL"
510,515,494,496,3585500,"2020-01-27","GJTL"
498,498,488,494,1552500,"2020-01-28","GJTL"
494,530,494,505,4417300,"2020-01-29","GJTL"
510,515,494,496,2715900,"2020-01-30","GJTL"
496,500,490,494,1130500,"2020-01-31","GJTL"
494,494,478,486,1929600,"2020-02-03","GJTL"
486,490,482,484,1467100,"2020-02-04","GJTL"
484,492,484,492,2389400,"2020-02-05","GJTL"
492,505,492,494,2208600,"2020-02-06","GJTL"
494,496,490,492,682900,"2020-02-07","GJTL"
490,490,482,482,965800,"2020-02-10","GJTL"
500,500,480,480,697800,"2020-02-11","GJTL"
480,482,480,480,380700,"2020-02-12","GJTL"
480,482,458,466,2142100,"2020-02-13","GJTL"
466,466,450,456,1206200,"2020-02-14","GJTL"
456,460,452,458,1356100,"2020-02-17","GJTL"
458,474,456,474,1237100,"2020-02-18","GJTL"
474,492,474,484,813100,"2020-02-19","GJTL"
484,492,480,482,1063900,"2020-02-20","GJTL"
482,494,474,474,823300,"2020-02-21","GJTL"
474,474,460,460,966500,"2020-02-24","GJTL"
458,458,446,454,1244900,"2020-02-25","GJTL"
450,454,420,432,2447200,"2020-02-26","GJTL"
432,434,406,418,1251000,"2020-02-27","GJTL"
418,418,380,392,3197300,"2020-02-28","GJTL"
392,398,378,388,2716800,"2020-03-02","GJTL"
394,410,390,402,1632300,"2020-03-03","GJTL"
404,412,396,408,1570500,"2020-03-04","GJTL"
416,424,406,420,1506700,"2020-03-05","GJTL"
414,414,404,404,996900,"2020-03-06","GJTL"
402,402,364,368,5731100,"2020-03-09","GJTL"
350,380,340,370,3107700,"2020-03-10","GJTL"
376,378,356,364,1395800,"2020-03-11","GJTL"
360,360,328,328,4812800,"2020-03-12","GJTL"
328,328,328,328,0,"2020-03-13","GJTL"
328,328,306,306,2236600,"2020-03-16","GJTL"
296,296,286,286,2577400,"2020-03-17","GJTL"
294,294,266,266,5010700,"2020-03-18","GJTL"
248,256,248,248,289400,"2020-03-19","GJTL"
250,262,232,260,2532500,"2020-03-20","GJTL"
248,252,242,244,2345700,"2020-03-23","GJTL"
234,260,234,248,1279000,"2020-03-24","GJTL"
250,310,250,292,4191200,"2020-03-26","GJTL"
308,330,304,310,4120700,"2020-03-27","GJTL"
300,300,290,294,1072700,"2020-03-30","GJTL"
300,304,284,296,1733000,"2020-03-31","GJTL"
302,308,288,290,1658500,"2020-04-01","GJTL"
286,318,278,300,815800,"2020-04-02","GJTL"
304,324,302,324,2199100,"2020-04-03","GJTL"
326,370,326,358,4539800,"2020-04-06","GJTL"
362,378,354,356,3014800,"2020-04-07","GJTL"
356,358,332,332,1126300,"2020-04-08","GJTL"
332,348,326,346,600400,"2020-04-09","GJTL"
346,362,336,360,1007300,"2020-04-13","GJTL"
362,372,350,358,1693800,"2020-04-14","GJTL"
360,360,342,342,1459900,"2020-04-15","GJTL"
340,348,328,330,1067300,"2020-04-16","GJTL"
334,352,330,340,1540200,"2020-04-17","GJTL"
340,348,330,334,1184500,"2020-04-20","GJTL"
334,336,312,316,1613300,"2020-04-21","GJTL"
314,332,314,326,854800,"2020-04-22","GJTL"
326,336,324,328,1062200,"2020-04-23","GJTL"
330,332,310,310,887900,"2020-04-24","GJTL"
314,326,308,310,596800,"2020-04-27","GJTL"
312,332,310,314,425400,"2020-04-28","GJTL"
316,328,316,324,975900,"2020-04-29","GJTL"
328,342,328,338,2056100,"2020-04-30","GJTL"
338,344,322,326,1512600,"2020-05-04","GJTL"
326,332,322,330,670500,"2020-05-05","GJTL"
334,334,328,330,457400,"2020-05-06","GJTL"
330,338,328,332,1132500,"2020-05-08","GJTL"
334,404,334,396,40893900,"2020-05-11","GJTL"
398,398,370,370,17288500,"2020-05-12","GJTL"
370,370,350,356,3906300,"2020-05-13","GJTL"
358,388,342,352,9376300,"2020-05-14","GJTL"
358,358,346,352,1313500,"2020-05-15","GJTL"
352,362,350,350,1675700,"2020-05-18","GJTL"
356,388,346,382,18290100,"2020-05-19","GJTL"
386,400,360,366,39066900,"2020-05-20","GJTL"
384,384,364,372,4514500,"2020-05-26","GJTL"
380,384,370,380,3721700,"2020-05-27","GJTL"
380,382,366,366,5861300,"2020-05-28","GJTL"
370,370,346,354,11747800,"2020-05-29","GJTL"
358,366,354,364,3841700,"2020-06-02","GJTL"
366,380,360,374,6446400,"2020-06-03","GJTL"
378,390,374,382,12729900,"2020-06-04","GJTL"
382,390,376,388,5531300,"2020-06-05","GJTL"
394,416,390,412,10525300,"2020-06-08","GJTL"
420,432,400,406,8559500,"2020-06-09","GJTL"
414,416,390,400,4737100,"2020-06-10","GJTL"
396,402,378,386,3052000,"2020-06-11","GJTL"
384,386,360,378,5224500,"2020-06-12","GJTL"
380,386,372,374,3688500,"2020-06-15","GJTL"
378,386,378,384,3675000,"2020-06-16","GJTL"
386,412,386,400,20963700,"2020-06-17","GJTL"
406,408,400,400,5502600,"2020-06-18","GJTL"
404,406,390,396,3575400,"2020-06-19","GJTL"
400,402,386,390,2411200,"2020-06-22","GJTL"
398,398,376,378,5784600,"2020-06-23","GJTL"
382,390,376,384,3875300,"2020-06-24","GJTL"
388,390,372,376,4220600,"2020-06-25","GJTL"
380,382,376,380,1103200,"2020-06-26","GJTL"
382,382,372,376,1891200,"2020-06-29","GJTL"
376,386,376,384,2413500,"2020-06-30","GJTL"
386,388,380,380,4189900,"2020-07-01","GJTL"
386,388,370,372,14674500,"2020-07-02","GJTL"
372,378,372,376,1943000,"2020-07-03","GJTL"
376,382,372,382,2771800,"2020-07-06","GJTL"
386,388,380,380,1097300,"2020-07-07","GJTL"
386,386,376,380,5370100,"2020-07-08","GJTL"
386,396,380,390,10306500,"2020-07-09","GJTL"
392,406,390,402,11439600,"2020-07-10","GJTL"
406,412,402,406,5119100,"2020-07-13","GJTL"
414,414,400,400,3397700,"2020-07-14","GJTL"
404,410,398,410,4540800,"2020-07-15","GJTL"
410,412,402,404,3691400,"2020-07-16","GJTL"
404,408,400,406,1797300,"2020-07-17","GJTL"
408,410,398,402,2888400,"2020-07-20","GJTL"
406,408,400,404,690000,"2020-07-21","GJTL"
402,406,400,400,597900,"2020-07-22","GJTL"
404,422,402,418,7023200,"2020-07-23","GJTL"
422,520,412,515,68029700,"2020-07-24","GJTL"
515,530,488,505,16952700,"2020-07-27","GJTL"
520,590,498,565,36739400,"2020-07-28","GJTL"
565,630,550,580,42798600,"2020-07-29","GJTL"
590,605,540,540,16398100,"2020-07-30","GJTL"
550,550,505,505,12145000,"2020-08-03","GJTL"
520,540,500,515,7156700,"2020-08-04","GJTL"
525,525,500,520,5698400,"2020-08-05","GJTL"
530,590,520,570,24813400,"2020-08-06","GJTL"
585,585,545,560,5973000,"2020-08-07","GJTL"
565,565,545,550,2731500,"2020-08-10","GJTL"
570,570,550,555,3255500,"2020-08-11","GJTL"
570,570,540,550,1915300,"2020-08-12","GJTL"
570,570,550,555,3254400,"2020-08-13","GJTL"
555,565,550,550,1874300,"2020-08-14","GJTL"
570,575,525,535,4232000,"2020-08-18","GJTL"
540,565,535,540,5146300,"2020-08-19","GJTL"
545,560,530,540,3881100,"2020-08-24","GJTL"
540,650,535,600,43348200,"2020-08-25","GJTL"
610,615,580,580,9480000,"2020-08-26","GJTL"
595,595,555,555,8503300,"2020-08-27","GJTL"
555,585,555,560,9251600,"2020-08-28","GJTL"
565,570,530,540,6064500,"2020-08-31","GJTL"
570,570,540,555,5171500,"2020-09-01","GJTL"
575,575,555,560,2111300,"2020-09-02","GJTL"
570,570,540,540,4490700,"2020-09-03","GJTL"
530,540,510,520,11136200,"2020-09-04","GJTL"
525,530,492,530,13669800,"2020-09-07","GJTL"
545,545,520,530,4916800,"2020-09-08","GJTL"
520,520,505,510,4269300,"2020-09-09","GJTL"
500,520,476,476,4152700,"2020-09-10","GJTL"
462,482,444,476,8216300,"2020-09-11","GJTL"
478,505,478,492,4935600,"2020-09-14","GJTL"
498,510,486,488,4916300,"2020-09-15","GJTL"
490,496,474,480,4203900,"2020-09-16","GJTL"
478,480,468,468,2027300,"2020-09-17","GJTL"
470,494,464,472,3301200,"2020-09-18","GJTL"
476,478,452,452,2964600,"2020-09-21","GJTL"
452,452,436,440,3335300,"2020-09-22","GJTL"
454,458,416,424,2761600,"2020-09-23","GJTL"
426,426,402,408,3064300,"2020-09-24","GJTL"
412,428,404,416,3974500,"2020-09-25","GJTL"
426,430,414,418,1947000,"2020-09-28","GJTL"
424,426,410,414,1062200,"2020-09-29","GJTL"
420,456,412,440,21554400,"2020-09-30","GJTL"
450,452,432,436,5409000,"2020-10-01","GJTL"
442,442,418,418,3217700,"2020-10-02","GJTL"
428,438,418,436,1632900,"2020-10-05","GJTL"
444,476,438,460,12338100,"2020-10-06","GJTL"
464,472,456,462,5190100,"2020-10-07","GJTL"
464,470,454,454,3201700,"2020-10-08","GJTL"
460,464,454,456,1844500,"2020-10-09","GJTL"
462,468,456,460,2641000,"2020-10-12","GJTL"
468,468,450,456,2657800,"2020-10-13","GJTL"
466,466,452,458,3032800,"2020-10-14","GJTL"
462,474,456,472,6636300,"2020-10-15","GJTL"
480,488,468,468,6290300,"2020-10-16","GJTL"
476,476,460,462,3112200,"2020-10-19","GJTL"
470,470,452,456,2067200,"2020-10-20","GJTL"
464,464,454,456,846700,"2020-10-21","GJTL"
458,460,452,456,1168300,"2020-10-22","GJTL"
458,458,452,452,1217100,"2020-10-23","GJTL"
452,466,452,462,3088300,"2020-10-26","GJTL"
466,468,456,456,1810000,"2020-10-27","GJTL"
460,462,452,452,2126300,"2020-11-02","GJTL"
460,460,450,456,1141500,"2020-11-03","GJTL"
456,500,456,482,36315600,"2020-11-04","GJTL"
482,505,478,486,17814000,"2020-11-05","GJTL"
468,490,468,478,4144500,"2020-11-06","GJTL"
480,488,478,488,4333700,"2020-11-09","GJTL"
492,520,488,500,20294900,"2020-11-10","GJTL"
505,510,496,496,6265200,"2020-11-11","GJTL"
505,505,488,494,3908900,"2020-11-12","GJTL"
505,540,488,525,13815300,"2020-11-13","GJTL"
525,540,505,510,8014200,"2020-11-16","GJTL"
510,520,500,510,8650100,"2020-11-17","GJTL"
510,530,510,515,8687700,"2020-11-18","GJTL"
520,565,515,540,23652500,"2020-11-19","GJTL"
550,555,530,535,5019100,"2020-11-20","GJTL"
540,555,530,540,5412700,"2020-11-23","GJTL"
550,575,540,555,13271400,"2020-11-24","GJTL"
570,570,535,535,9394700,"2020-11-25","GJTL"
540,545,535,540,5089500,"2020-11-26","GJTL"
560,560,535,540,4416600,"2020-11-27","GJTL"
545,550,505,515,11164100,"2020-11-30","GJTL"
520,535,494,520,6401000,"2020-12-01","GJTL"
530,545,525,535,5261500,"2020-12-02","GJTL"
555,565,530,555,14000500,"2020-12-03","GJTL"
560,565,540,565,6296100,"2020-12-04","GJTL"
570,615,565,585,29182700,"2020-12-07","GJTL"
585,600,570,580,10555800,"2020-12-08","GJTL"
580,590,545,565,12295700,"2020-12-10","GJTL"
570,585,565,575,5055300,"2020-12-11","GJTL"
580,630,575,610,30431700,"2020-12-14","GJTL"
620,650,600,605,12700500,"2020-12-15","GJTL"
610,630,605,610,13291600,"2020-12-16","GJTL"
630,635,590,610,9796400,"2020-12-17","GJTL"
615,640,605,620,11705400,"2020-12-18","GJTL"
625,690,625,680,39746300,"2020-12-21","GJTL"
680,710,635,640,32372800,"2020-12-22","GJTL"
630,665,600,655,19633800,"2020-12-23","GJTL"
685,685,635,650,32552100,"2020-12-28","GJTL"
670,670,640,655,8032300,"2020-12-29","GJTL"
660,660,640,655,29043100,"2020-12-30","GJTL"
655,690,645,680,24495300,"2021-01-04","GJTL"
685,700,670,685,14168800,"2021-01-05","GJTL"
695,695,655,670,11055200,"2021-01-06","GJTL"
675,685,660,660,7904000,"2021-01-07","GJTL"
675,825,655,825,133282000,"2021-01-08","GJTL"
900,1020,875,940,303901800,"2021-01-11","GJTL"
955,960,875,890,104874800,"2021-01-12","GJTL"
890,940,860,895,63425500,"2021-01-13","GJTL"
905,910,860,860,31667800,"2021-01-14","GJTL"
890,890,835,850,26385800,"2021-01-15","GJTL"
855,935,830,865,63192000,"2021-01-18","GJTL"
875,875,810,815,25456400,"2021-01-19","GJTL"
815,890,800,855,28511200,"2021-01-20","GJTL"
860,875,850,855,13252700,"2021-01-21","GJTL"
865,865,800,815,20400400,"2021-01-22","GJTL"
810,840,760,830,22027100,"2021-01-25","GJTL"
830,860,780,790,25247400,"2021-01-26","GJTL"
790,810,735,760,29956100,"2021-01-27","GJTL"
765,765,710,710,22774300,"2021-01-28","GJTL"
710,750,670,700,28844200,"2021-01-29","GJTL"
700,765,670,765,29475900,"2021-02-01","GJTL"
775,845,755,775,36388500,"2021-02-02","GJTL"
805,805,775,780,13254200,"2021-02-03","GJTL"
790,790,765,775,6120500,"2021-02-04","GJTL"
795,890,780,865,92288900,"2021-02-05","GJTL"
880,885,865,870,22145300,"2021-02-08","GJTL"
880,880,830,845,20740600,"2021-02-09","GJTL"
865,865,815,840,13839400,"2021-02-10","GJTL"
845,860,830,840,10799400,"2021-02-11","GJTL"
850,925,850,910,109760500,"2021-02-15","GJTL"
915,920,880,885,30916700,"2021-02-16","GJTL"
885,895,845,845,28430400,"2021-02-17","GJTL"
845,880,825,855,21047000,"2021-02-18","GJTL"
855,860,825,840,14524500,"2021-02-19","GJTL"
840,865,840,845,13160300,"2021-02-22","GJTL"
845,860,835,835,9937200,"2021-02-23","GJTL"
840,880,835,860,31737000,"2021-02-24","GJTL"
860,910,860,880,70347100,"2021-02-25","GJTL"
880,880,835,855,21218600,"2021-02-26","GJTL"
870,870,840,845,12334600,"2021-03-01","GJTL"
845,860,840,840,6976400,"2021-03-02","GJTL"
840,845,805,815,23359500,"2021-03-03","GJTL"
815,840,805,815,15620000,"2021-03-04","GJTL"
800,815,785,810,8417700,"2021-03-05","GJTL"
810,835,810,825,8798700,"2021-03-08","GJTL"
830,895,830,875,90083200,"2021-03-09","GJTL"
890,900,860,860,35459700,"2021-03-10","GJTL"
865,890,835,850,26136900,"2021-03-12","GJTL"
845,890,845,880,33302800,"2021-03-15","GJTL"
880,980,875,955,190210100,"2021-03-16","GJTL"
960,960,905,910,44808000,"2021-03-17","GJTL"
925,940,885,920,40579300,"2021-03-18","GJTL"
925,955,910,915,28361500,"2021-03-19","GJTL"
920,930,905,915,19191300,"2021-03-22","GJTL"
915,930,880,885,31789100,"2021-03-23","GJTL"
885,885,850,860,29756700,"2021-03-24","GJTL"
850,895,820,890,35670500,"2021-03-25","GJTL"
895,905,870,890,20890000,"2021-03-26","GJTL"
895,940,890,895,37625300,"2021-03-29","GJTL"
915,915,885,895,18521600,"2021-03-30","GJTL"
895,900,855,880,21675200,"2021-03-31","GJTL"
890,895,875,880,5693600,"2021-04-01","GJTL"
910,930,885,895,24050400,"2021-04-05","GJTL"
905,915,880,905,13501900,"2021-04-06","GJTL"
905,965,900,930,49898000,"2021-04-07","GJTL"
930,945,910,915,21098000,"2021-04-08","GJTL"
915,935,905,910,11560500,"2021-04-09","GJTL"
910,920,860,865,34529700,"2021-04-12","GJTL"
855,880,835,875,17680700,"2021-04-13","GJTL"
880,885,860,870,11228300,"2021-04-14","GJTL"
875,880,860,865,9024000,"2021-04-15","GJTL"
865,905,865,895,26319300,"2021-04-16","GJTL"
900,915,895,910,18270900,"2021-04-19","GJTL"
920,920,885,900,13401100,"2021-04-20","GJTL"
900,930,885,905,22299800,"2021-04-21","GJTL"
910,915,895,900,10263200,"2021-04-22","GJTL"
910,925,890,910,16189600,"2021-04-23","GJTL"
910,960,905,930,72678600,"2021-04-26","GJTL"
935,935,890,890,25194500,"2021-04-27","GJTL"
900,900,870,895,8990300,"2021-04-28","GJTL"
910,910,880,905,16434400,"2021-04-29","GJTL"
910,910,890,905,6419700,"2021-04-30","GJTL"
910,910,885,890,9480800,"2021-05-03","GJTL"
900,900,880,885,8380200,"2021-05-04","GJTL"
895,895,880,885,4801900,"2021-05-05","GJTL"
895,910,880,905,10690700,"2021-05-06","GJTL"
905,930,895,895,12629800,"2021-05-07","GJTL"
910,910,885,895,5182500,"2021-05-10","GJTL"
895,910,885,895,4666600,"2021-05-11","GJTL"
895,905,850,860,17130600,"2021-05-17","GJTL"
860,875,830,865,9981000,"2021-05-18","GJTL"
865,885,855,860,6149200,"2021-05-19","GJTL"
860,880,855,865,4140700,"2021-05-20","GJTL"
885,890,850,860,7108200,"2021-05-21","GJTL"
860,875,855,855,3759500,"2021-05-24","GJTL"
855,865,850,860,5779400,"2021-05-25","GJTL"
865,880,850,870,6304400,"2021-05-27","GJTL"
870,880,865,875,4374400,"2021-05-28","GJTL"
875,890,875,885,5842200,"2021-05-31","GJTL"
890,895,880,890,5122700,"2021-06-02","GJTL"
900,905,885,890,3703200,"2021-06-03","GJTL"
890,895,880,885,4413800,"2021-06-04","GJTL"
885,895,870,885,8119600,"2021-06-07","GJTL"
895,900,855,860,13181200,"2021-06-08","GJTL"
860,870,850,865,11720500,"2021-06-09","GJTL"
870,885,865,875,13803900,"2021-06-10","GJTL"
880,885,870,875,7213300,"2021-06-11","GJTL"
875,880,870,870,3709200,"2021-06-14","GJTL"
880,880,860,865,4794000,"2021-06-15","GJTL"
875,875,855,860,4209500,"2021-06-16","GJTL"
860,860,850,855,4982200,"2021-06-17","GJTL"
855,860,800,825,17108300,"2021-06-18","GJTL"
820,825,770,780,22708600,"2021-06-21","GJTL"
790,810,780,800,6916600,"2021-06-22","GJTL"
840,840,800,800,5160300,"2021-06-23","GJTL"
810,810,785,795,4063500,"2021-06-24","GJTL"
795,800,770,780,7800500,"2021-06-25","GJTL"
775,780,745,760,8659900,"2021-06-28","GJTL"
770,770,750,760,9705500,"2021-06-29","GJTL"
760,770,755,760,5921800,"2021-06-30","GJTL"
770,775,755,760,7049100,"2021-07-01","GJTL"
760,795,755,785,7594200,"2021-07-02","GJTL"
815,815,770,775,3790300,"2021-07-05","GJTL"
775,780,760,765,8463000,"2021-07-06","GJTL"
775,775,755,760,4266300,"2021-07-07","GJTL"
750,760,750,755,5986300,"2021-07-08","GJTL"
755,770,755,755,3754100,"2021-07-09","GJTL"
755,790,755,790,7498300,"2021-07-12","GJTL"
790,800,760,760,6436800,"2021-07-13","GJTL"
775,775,750,755,4058700,"2021-07-14","GJTL"
755,765,750,765,2198700,"2021-07-15","GJTL"
770,775,760,775,2954600,"2021-07-16","GJTL"
775,790,770,775,2660900,"2021-07-19","GJTL"
785,795,770,785,8938000,"2021-07-21","GJTL"
790,820,785,815,10754700,"2021-07-22","GJTL"
810,830,785,805,6795700,"2021-07-23","GJTL"
825,830,790,795,4997900,"2021-07-26","GJTL"
790,805,775,775,6460700,"2021-07-27","GJTL"
785,785,770,780,3733100,"2021-07-28","GJTL"
780,785,770,780,2626400,"2021-07-29","GJTL"
795,795,780,780,3598100,"2021-07-30","GJTL"
780,785,770,780,2407600,"2021-08-02","GJTL"
790,795,770,795,2948100,"2021-08-03","GJTL"
795,800,785,790,2436300,"2021-08-04","GJTL"
800,800,785,790,5887000,"2021-08-05","GJTL"
800,805,780,780,4162100,"2021-08-06","GJTL"
780,785,750,750,14032500,"2021-08-09","GJTL"
750,770,745,750,8128100,"2021-08-10","GJTL"
770,770,750,755,3864300,"2021-08-12","GJTL"
755,765,745,755,5129400,"2021-08-13","GJTL"
755,760,745,750,3907900,"2021-08-16","GJTL"
745,800,745,800,18716600,"2021-08-18","GJTL"
800,815,750,755,21961800,"2021-08-19","GJTL"
750,770,750,755,4183300,"2021-08-20","GJTL"
765,770,755,760,3743000,"2021-08-23","GJTL"
770,780,760,765,5446600,"2021-08-24","GJTL"
770,775,765,765,3620700,"2021-08-25","GJTL"
770,775,760,765,2648500,"2021-08-26","GJTL"
780,780,755,760,3166200,"2021-08-27","GJTL"
770,770,755,765,2946600,"2021-08-30","GJTL"
790,790,760,770,1387100,"2021-08-31","GJTL"
770,770,760,765,2731400,"2021-09-01","GJTL"
770,770,760,765,2039500,"2021-09-02","GJTL"
770,770,755,765,3219700,"2021-09-03","GJTL"
770,775,760,775,4543700,"2021-09-06","GJTL"
790,790,765,770,2656300,"2021-09-07","GJTL"
775,775,750,750,10706600,"2021-09-08","GJTL"
750,760,745,750,4274500,"2021-09-09","GJTL"
755,755,745,745,4292400,"2021-09-10","GJTL"
755,755,740,745,6338700,"2021-09-13","GJTL"
750,750,740,745,3686800,"2021-09-14","GJTL"
750,750,730,740,7342700,"2021-09-15","GJTL"
745,745,730,730,6395900,"2021-09-16","GJTL"
760,760,720,725,9809200,"2021-09-17","GJTL"
720,735,720,720,4344400,"2021-09-20","GJTL"
720,720,705,710,5207600,"2021-09-21","GJTL"
710,720,705,710,5210300,"2021-09-22","GJTL"
715,715,700,705,5454500,"2021-09-23","GJTL"
705,715,700,715,2351600,"2021-09-24","GJTL"
720,720,705,710,4654500,"2021-09-27","GJTL"
715,715,700,705,8759200,"2021-09-28","GJTL"
710,710,700,705,7038400,"2021-09-29","GJTL"
705,715,700,715,7695300,"2021-09-30","GJTL"
715,720,710,715,7624900,"2021-10-01","GJTL"
725,745,715,730,15730600,"2021-10-04","GJTL"
735,735,720,725,5019000,"2021-10-05","GJTL"
760,760,725,735,7780200,"2021-10-06","GJTL"
745,755,735,745,6697700,"2021-10-07","GJTL"
755,760,740,750,5293300,"2021-10-08","GJTL"
750,755,745,750,4852500,"2021-10-11","GJTL"
750,755,735,740,14851700,"2021-10-12","GJTL"
740,740,730,735,9416500,"2021-10-13","GJTL"
750,750,735,740,8190700,"2021-10-14","GJTL"
740,750,735,740,7813900,"2021-10-15","GJTL"
745,750,735,745,4176400,"2021-10-18","GJTL"
755,780,745,765,20986800,"2021-10-19","GJTL"
780,780,760,765,10826400,"2021-10-21","GJTL"
765,770,755,755,5429900,"2021-10-22","GJTL"
765,765,750,750,2907200,"2021-10-25","GJTL"
750,755,745,755,5836500,"2021-10-26","GJTL"
755,760,745,745,3749400,"2021-10-27","GJTL"
745,750,720,725,9372300,"2021-10-28","GJTL"
725,735,720,730,5234800,"2021-10-29","GJTL"
730,740,695,715,19320700,"2021-11-01","GJTL"
715,725,710,715,4338300,"2021-11-02","GJTL"
720,725,710,710,3940300,"2021-11-03","GJTL"
720,725,715,715,5124500,"2021-11-04","GJTL"
720,720,710,715,3221300,"2021-11-05","GJTL"
715,725,715,720,2631100,"2021-11-08","GJTL"
725,725,710,715,5690500,"2021-11-09","GJTL"
725,725,715,715,1613600,"2021-11-10","GJTL"
715,720,710,715,4339100,"2021-11-11","GJTL"
720,720,710,715,3159000,"2021-11-12","GJTL"
715,715,705,705,4124400,"2021-11-15","GJTL"
710,720,705,710,2832900,"2021-11-16","GJTL"
715,715,705,705,1849600,"2021-11-17","GJTL"
710,715,705,705,2463600,"2021-11-18","GJTL"
710,715,705,710,2882900,"2021-11-19","GJTL"
715,725,710,720,4049600,"2021-11-22","GJTL"
720,735,715,720,10534400,"2021-11-23","GJTL"
720,720,710,715,2184000,"2021-11-24","GJTL"
715,720,710,710,1573400,"2021-11-25","GJTL"
715,715,700,705,5307900,"2021-11-26","GJTL"
715,715,680,690,9701300,"2021-11-29","GJTL"
695,700,670,670,9888500,"2021-11-30","GJTL"
670,680,660,660,9162000,"2021-12-01","GJTL"
680,690,650,665,4131500,"2021-12-02","GJTL"
675,690,665,680,2295600,"2021-12-03","GJTL"
685,690,660,670,3717700,"2021-12-06","GJTL"
685,690,670,670,1650000,"2021-12-07","GJTL"
670,685,665,680,2781800,"2021-12-08","GJTL"
680,685,675,675,1153700,"2021-12-09","GJTL"
685,685,675,680,1704500,"2021-12-10","GJTL"
685,685,675,675,1074800,"2021-12-13","GJTL"
675,680,670,680,895400,"2021-12-14","GJTL"
680,680,670,675,1151900,"2021-12-15","GJTL"
675,680,665,665,1795500,"2021-12-16","GJTL"
665,670,660,665,2086100,"2021-12-17","GJTL"
680,680,650,660,1125300,"2021-12-20","GJTL"
660,665,650,665,2197700,"2021-12-21","GJTL"
665,675,655,660,1131800,"2021-12-22","GJTL"
660,670,655,665,1417700,"2021-12-23","GJTL"
670,675,655,660,1124300,"2021-12-24","GJTL"
660,665,660,665,1263600,"2021-12-27","GJTL"
665,670,655,660,2536700,"2021-12-28","GJTL"
660,670,660,665,992800,"2021-12-29","GJTL"
670,670,660,665,1904600,"2021-12-30","GJTL"
665,670,660,670,3037200,"2022-01-03","GJTL"
670,680,665,675,1953900,"2022-01-04","GJTL"
675,685,675,680,1851700,"2022-01-05","GJTL"
680,685,650,665,4097500,"2022-01-06","GJTL"
680,685,660,675,2292800,"2022-01-07","GJTL"
675,680,665,665,2176800,"2022-01-10","GJTL"
665,670,655,655,2725100,"2022-01-11","GJTL"
665,665,650,650,2253000,"2022-01-12","GJTL"
655,660,645,655,852400,"2022-01-13","GJTL"
660,675,655,660,935400,"2022-01-14","GJTL"
660,665,650,655,1346300,"2022-01-17","GJTL"
660,660,625,635,3324700,"2022-01-18","GJTL"
640,645,630,645,1239700,"2022-01-19","GJTL"
645,650,640,640,1183400,"2022-01-20","GJTL"
645,650,630,640,899300,"2022-01-21","GJTL"
650,650,630,635,2067400,"2022-01-24","GJTL"
650,650,625,625,2646300,"2022-01-25","GJTL"
625,625,610,615,3396800,"2022-01-26","GJTL"
640,645,610,620,1198500,"2022-01-27","GJTL"
620,625,620,620,1257300,"2022-01-28","GJTL"
620,630,610,620,2158400,"2022-01-31","GJTL"
620,630,615,620,1171700,"2022-02-02","GJTL"
625,635,620,625,1928000,"2022-02-03","GJTL"
625,645,620,635,2664600,"2022-02-04","GJTL"
635,645,630,640,1886800,"2022-02-07","GJTL"
640,645,620,620,5036500,"2022-02-08","GJTL"
620,635,615,635,1942100,"2022-02-09","GJTL"
635,645,630,635,2105200,"2022-02-10","GJTL"
635,640,630,640,1155300,"2022-02-11","GJTL"
610,655,610,650,3666200,"2022-02-14","GJTL"
645,665,645,660,2684900,"2022-02-15","GJTL"
660,680,660,675,4719200,"2022-02-16","GJTL"
680,685,660,670,2593100,"2022-02-17","GJTL"
670,675,665,675,1303300,"2022-02-18","GJTL"
675,680,660,660,1831700,"2022-02-21","GJTL"
665,665,645,650,2319900,"2022-02-22","GJTL"
650,665,650,665,1333500,"2022-02-23","GJTL"
670,670,635,645,3989700,"2022-02-24","GJTL"
640,650,625,645,4000700,"2022-02-25","GJTL"
645,650,640,645,1941700,"2022-03-01","GJTL"
645,645,630,630,1413900,"2022-03-02","GJTL"
635,635,625,625,2129400,"2022-03-04","GJTL"
620,630,610,615,2460800,"2022-03-07","GJTL"
625,640,615,620,2018700,"2022-03-08","GJTL"
625,635,620,635,2309200,"2022-03-09","GJTL"
635,650,635,640,1521200,"2022-03-10","GJTL"
640,650,630,640,1608100,"2022-03-11","GJTL"
645,650,630,640,1158900,"2022-03-14","GJTL"
645,645,625,630,1248000,"2022-03-15","GJTL"
630,635,620,625,951300,"2022-03-16","GJTL"
655,655,625,635,777400,"2022-03-17","GJTL"
650,650,625,630,735100,"2022-03-18","GJTL"
635,640,625,630,909200,"2022-03-21","GJTL"
630,635,625,625,945800,"2022-03-22","GJTL"
630,630,625,630,964300,"2022-03-23","GJTL"
630,630,625,630,1204500,"2022-03-24","GJTL"
630,630,625,630,933200,"2022-03-25","GJTL"
635,635,625,630,1792700,"2022-03-28","GJTL"
630,635,625,625,2607200,"2022-03-29","GJTL"
625,630,620,630,1343200,"2022-03-30","GJTL"
630,630,625,625,1111200,"2022-03-31","GJTL"
630,630,625,630,1139200,"2022-04-01","GJTL"
630,635,625,625,1434900,"2022-04-04","GJTL"
625,635,625,630,2731900,"2022-04-05","GJTL"
630,635,625,630,1038800,"2022-04-06","GJTL"
630,635,625,625,1034700,"2022-04-07","GJTL"
625,630,625,625,816000,"2022-04-08","GJTL"
625,630,620,625,2641600,"2022-04-11","GJTL"
635,635,620,625,1377200,"2022-04-12","GJTL"
625,630,615,620,2072800,"2022-04-13","GJTL"
620,625,615,620,864300,"2022-04-14","GJTL"
620,625,610,615,1839500,"2022-04-18","GJTL"
620,620,615,620,1942600,"2022-04-19","GJTL"
625,645,620,645,3594900,"2022-04-20","GJTL"
645,690,645,665,15882000,"2022-04-21","GJTL"
670,670,635,640,6603600,"2022-04-22","GJTL"
640,645,625,630,2555600,"2022-04-25","GJTL"
630,640,625,630,1581200,"2022-04-26","GJTL"
630,640,625,625,2820400,"2022-04-27","GJTL"
630,655,630,650,4539000,"2022-04-28","GJTL"
650,655,635,640,3014000,"2022-05-09","GJTL"
635,640,615,640,3019000,"2022-05-10","GJTL"
640,645,625,635,2748500,"2022-05-11","GJTL"
635,635,625,625,1709200,"2022-05-12","GJTL"
625,630,615,630,1612500,"2022-05-13","GJTL"
630,630,620,620,2118200,"2022-05-17","GJTL"
625,625,615,620,3509800,"2022-05-18","GJTL"
620,630,615,620,1892600,"2022-05-19","GJTL"
625,630,615,625,3177100,"2022-05-20","GJTL"
625,630,620,620,448800,"2022-05-23","GJTL"
625,630,620,625,1659800,"2022-05-24","GJTL"
630,630,615,620,2053500,"2022-05-25","GJTL"
620,645,620,635,2860100,"2022-05-27","GJTL"
635,645,635,640,2556200,"2022-05-30","GJTL"
645,650,640,645,1927900,"2022-05-31","GJTL"
645,680,645,670,10428300,"2022-06-02","GJTL"
675,680,650,655,6518100,"2022-06-03","GJTL"
660,665,655,665,3047600,"2022-06-06","GJTL"
665,675,660,670,4322000,"2022-06-07","GJTL"
675,710,670,710,21693900,"2022-06-08","GJTL"
710,725,695,700,11198900,"2022-06-09","GJTL"
700,735,690,720,17045800,"2022-06-10","GJTL"
720,730,685,700,13588600,"2022-06-13","GJTL"
690,700,675,695,7552500,"2022-06-14","GJTL"
695,695,650,655,22936100,"2022-06-15","GJTL"
655,670,655,665,4183200,"2022-06-16","GJTL"
660,660,635,645,7518900,"2022-06-17","GJTL"
645,655,630,655,2651600,"2022-06-20","GJTL"
655,675,645,675,4538500,"2022-06-21","GJTL"
680,695,675,680,7446400,"2022-06-22","GJTL"
700,700,670,670,3577000,"2022-06-23","GJTL"
670,710,670,705,11924800,"2022-06-24","GJTL"
715,740,705,730,20822700,"2022-06-27","GJTL"
740,740,710,720,10223100,"2022-06-28","GJTL"
720,725,710,715,5798100,"2022-06-29","GJTL"
715,720,685,685,7382700,"2022-06-30","GJTL"
690,700,670,670,5263500,"2022-07-01","GJTL"
670,685,650,680,6233400,"2022-07-04","GJTL"
685,705,680,695,3963600,"2022-07-05","GJTL"
695,715,675,680,1816500,"2022-07-06","GJTL"
680,695,680,690,1547500,"2022-07-07","GJTL"
705,705,685,685,3526400,"2022-07-08","GJTL"
690,695,680,690,990400,"2022-07-11","GJTL"
690,695,685,685,1066900,"2022-07-12","GJTL"
685,690,685,685,1229600,"2022-07-13","GJTL"
685,690,675,690,912100,"2022-07-14","GJTL"
690,690,680,680,2087400,"2022-07-15","GJTL"
685,690,680,685,1946800,"2022-07-18","GJTL"
685,700,675,690,2590000,"2022-07-19","GJTL"
690,705,690,700,2399100,"2022-07-20","GJTL"
700,710,695,700,2587600,"2022-07-21","GJTL"
700,715,700,700,3137600,"2022-07-22","GJTL"
710,715,680,690,5945300,"2022-07-25","GJTL"
685,690,650,670,12907400,"2022-07-26","GJTL"
670,680,660,675,2944800,"2022-07-27","GJTL"
675,685,665,680,4171100,"2022-07-28","GJTL"
680,705,680,705,14465500,"2022-07-29","GJTL"
705,710,690,695,5563300,"2022-08-01","GJTL"
690,700,685,695,4093900,"2022-08-02","GJTL"
695,705,690,700,7771700,"2022-08-03","GJTL"
700,705,695,700,3399200,"2022-08-04","GJTL"
700,705,695,705,4796400,"2022-08-05","GJTL"
705,715,695,715,6609500,"2022-08-08","GJTL"
715,730,710,715,6750500,"2022-08-09","GJTL"
710,725,700,705,4570300,"2022-08-10","GJTL"
705,710,705,710,2550200,"2022-08-11","GJTL"
710,715,705,710,1277100,"2022-08-12","GJTL"
710,710,705,710,1648400,"2022-08-15","GJTL"
710,715,700,705,1753700,"2022-08-16","GJTL"
710,715,700,710,1986000,"2022-08-18","GJTL"
705,705,700,700,3876000,"2022-08-19","GJTL"
705,705,680,695,5977500,"2022-08-22","GJTL"
695,695,680,685,2724100,"2022-08-23","GJTL"
685,700,685,700,1997500,"2022-08-24","GJTL"
700,705,690,700,1986000,"2022-08-25","GJTL"
700,700,690,695,1296200,"2022-08-26","GJTL"
695,695,680,690,2005500,"2022-08-29","GJTL"
690,695,685,690,838400,"2022-08-30","GJTL"
690,690,685,685,1011900,"2022-08-31","GJTL"
690,690,680,685,1490000,"2022-09-01","GJTL"
690,690,680,690,1328600,"2022-09-02","GJTL"
690,695,680,685,1836700,"2022-09-05","GJTL"
690,690,685,685,2606500,"2022-09-06","GJTL"
685,690,680,685,3194900,"2022-09-07","GJTL"
685,690,680,685,1738400,"2022-09-08","GJTL"
685,690,680,685,2371100,"2022-09-09","GJTL"
685,690,680,685,1733000,"2022-09-12","GJTL"
685,690,685,685,1951700,"2022-09-13","GJTL"
685,690,675,685,1746800,"2022-09-14","GJTL"
685,690,685,690,2029800,"2022-09-15","GJTL"
690,695,685,690,1515300,"2022-09-16","GJTL"
690,690,680,680,2289800,"2022-09-19","GJTL"
680,690,680,680,2238100,"2022-09-20","GJTL"
680,690,680,680,2709700,"2022-09-21","GJTL"
650,685,650,675,3311700,"2022-09-22","GJTL"
675,680,675,675,1418900,"2022-09-23","GJTL"
675,680,660,665,3176400,"2022-09-26","GJTL"
665,670,660,660,1614100,"2022-09-27","GJTL"
660,670,650,650,4199200,"2022-09-28","GJTL"
650,655,645,645,2200600,"2022-09-29","GJTL"
645,650,630,635,3504400,"2022-09-30","GJTL"
635,645,625,640,1854100,"2022-10-03","GJTL"
625,650,625,645,2024600,"2022-10-04","GJTL"
645,660,640,655,1891700,"2022-10-05","GJTL"
655,660,645,645,820000,"2022-10-06","GJTL"
645,655,640,645,896400,"2022-10-07","GJTL"
645,645,635,645,767400,"2022-10-10","GJTL"
645,645,630,635,1180400,"2022-10-11","GJTL"
635,640,630,630,2316700,"2022-10-12","GJTL"
630,635,625,625,1673200,"2022-10-13","GJTL"
625,640,615,620,3303200,"2022-10-14","GJTL"
620,620,585,590,8595400,"2022-10-17","GJTL"
585,585,575,585,4105800,"2022-10-18","GJTL"
585,595,585,595,2272500,"2022-10-19","GJTL"
595,600,590,595,2939300,"2022-10-20","GJTL"
600,620,595,615,2894600,"2022-10-21","GJTL"
615,625,615,615,4070600,"2022-10-24","GJTL"
615,625,615,625,884100,"2022-10-25","GJTL"
625,635,615,625,1051000,"2022-10-26","GJTL"
625,630,620,630,1125700,"2022-10-27","GJTL"
630,635,625,630,1359700,"2022-10-28","GJTL"
625,625,600,605,4885400,"2022-10-31","GJTL"
605,605,600,605,1328900,"2022-11-01","GJTL"
605,605,595,595,3058500,"2022-11-02","GJTL"
595,605,595,600,1231900,"2022-11-03","GJTL"
605,615,600,600,2597600,"2022-11-04","GJTL"
600,615,600,610,4132700,"2022-11-07","GJTL"
610,615,605,615,1814100,"2022-11-08","GJTL"
615,615,600,600,2959600,"2022-11-09","GJTL"
600,600,575,590,7347300,"2022-11-10","GJTL"
590,600,575,590,3786600,"2022-11-11","GJTL"
590,600,580,590,2639300,"2022-11-14","GJTL"
600,600,585,590,4818000,"2022-11-15","GJTL"
585,600,575,585,3826200,"2022-11-16","GJTL"
590,595,580,590,3372700,"2022-11-17","GJTL"
595,610,590,605,2009000,"2022-11-18","GJTL"
605,610,595,600,1493200,"2022-11-21","GJTL"
600,605,595,600,1640800,"2022-11-22","GJTL"
600,600,595,595,2349000,"2022-11-23","GJTL"
595,600,595,595,784700,"2022-11-24","GJTL"
595,600,595,600,449900,"2022-11-25","GJTL"
600,600,590,590,1291200,"2022-11-28","GJTL"
595,600,590,595,2003500,"2022-11-29","GJTL"
595,595,585,595,828600,"2022-11-30","GJTL"
590,600,585,595,1113600,"2022-12-01","GJTL"
600,600,585,595,489400,"2022-12-02","GJTL"
595,600,580,580,2998200,"2022-12-05","GJTL"
585,585,575,585,1433900,"2022-12-06","GJTL"
585,585,575,580,2225300,"2022-12-07","GJTL"
580,580,565,570,2011500,"2022-12-08","GJTL"
570,580,570,570,966100,"2022-12-09","GJTL"
570,570,560,565,2169800,"2022-12-12","GJTL"
565,575,550,550,5588200,"2022-12-13","GJTL"
555,565,550,560,1408200,"2022-12-14","GJTL"
560,565,555,565,339900,"2022-12-15","GJTL"
565,565,555,555,553700,"2022-12-16","GJTL"
560,565,555,555,435000,"2022-12-19","GJTL"
560,565,555,560,496700,"2022-12-20","GJTL"
560,565,555,555,589400,"2022-12-21","GJTL"
555,560,555,560,478900,"2022-12-22","GJTL"
560,560,550,555,1140800,"2022-12-23","GJTL"
555,560,550,550,774700,"2022-12-26","GJTL"
555,560,550,555,329800,"2022-12-27","GJTL"
555,565,555,560,590500,"2022-12-28","GJTL"
565,565,555,560,853000,"2022-12-29","GJTL"
560,565,555,560,285200,"2022-12-30","GJTL"
560,565,560,565,301500,"2023-01-02","GJTL"
565,570,560,570,844300,"2023-01-03","GJTL"
570,575,570,570,356500,"2023-01-04","GJTL"
570,585,555,555,1111000,"2023-01-05","GJTL"
555,565,555,555,1204800,"2023-01-06","GJTL"
555,565,555,560,905000,"2023-01-09","GJTL"
560,565,545,560,1165100,"2023-01-10","GJTL"
560,560,540,550,1348800,"2023-01-11","GJTL"
550,555,550,550,391300,"2023-01-12","GJTL"
550,555,545,550,739200,"2023-01-13","GJTL"
550,565,550,560,1313200,"2023-01-16","GJTL"
560,570,555,565,719100,"2023-01-17","GJTL"
565,570,560,570,927700,"2023-01-18","GJTL"
570,575,565,565,453700,"2023-01-19","GJTL"
565,565,560,565,818600,"2023-01-20","GJTL"
565,565,560,560,458000,"2023-01-24","GJTL"
565,565,560,565,803200,"2023-01-25","GJTL"
560,575,560,570,3470900,"2023-01-26","GJTL"
570,600,565,595,3594400,"2023-01-27","GJTL"
600,610,595,605,1733700,"2023-01-30","GJTL"
605,610,600,600,662200,"2023-01-31","GJTL"
600,605,585,600,1232400,"2023-02-01","GJTL"
600,610,590,605,996100,"2023-02-02","GJTL"
610,610,600,605,799700,"2023-02-03","GJTL"
605,605,600,600,1150900,"2023-02-06","GJTL"
600,605,600,600,906400,"2023-02-07","GJTL"
605,605,600,605,520300,"2023-02-08","GJTL"
605,605,595,600,1498600,"2023-02-09","GJTL"
600,600,595,595,1184500,"2023-02-10","GJTL"
595,610,590,605,1521100,"2023-02-13","GJTL"
605,640,605,640,8280600,"2023-02-14","GJTL"
640,650,625,625,1919300,"2023-02-15","GJTL"
625,635,620,625,1260500,"2023-02-16","GJTL"
625,630,615,620,867900,"2023-02-17","GJTL"
615,635,615,630,1215600,"2023-02-20","GJTL"
630,645,630,630,3830300,"2023-02-21","GJTL"
635,640,610,620,2516200,"2023-02-22","GJTL"
620,635,620,630,1562200,"2023-02-23","GJTL"
635,640,630,635,1107100,"2023-02-24","GJTL"
635,635,630,630,904900,"2023-02-27","GJTL"
630,630,620,625,550400,"2023-02-28","GJTL"
625,635,620,625,1542400,"2023-03-01","GJTL"
625,630,620,620,2135600,"2023-03-02","GJTL"
620,630,620,620,1924100,"2023-03-03","GJTL"
620,635,610,620,3807600,"2023-03-06","GJTL"
620,630,620,620,1133200,"2023-03-07","GJTL"
620,630,615,625,1059600,"2023-03-08","GJTL"
625,635,625,630,1479900,"2023-03-09","GJTL"
630,630,620,620,740200,"2023-03-10","GJTL"
620,620,605,610,1221600,"2023-03-13","GJTL"
615,620,595,595,2547400,"2023-03-14","GJTL"
595,610,575,580,2337100,"2023-03-15","GJTL"
580,590,570,570,1667800,"2023-03-16","GJTL"
575,590,570,585,1065100,"2023-03-17","GJTL"
590,590,580,585,310900,"2023-03-20","GJTL"
585,590,580,585,460700,"2023-03-21","GJTL"
590,600,585,595,455900,"2023-03-24","GJTL"
595,600,590,600,319100,"2023-03-27","GJTL"
600,605,595,600,665300,"2023-03-28","GJTL"
600,610,595,605,476400,"2023-03-29","GJTL"
605,615,600,610,739500,"2023-03-30","GJTL"
610,610,605,605,755100,"2023-03-31","GJTL"
605,615,605,605,751600,"2023-04-03","GJTL"
605,605,595,600,1583300,"2023-04-04","GJTL"
600,600,590,590,1926600,"2023-04-05","GJTL"
590,595,580,595,1983500,"2023-04-06","GJTL"
595,605,590,590,2901900,"2023-04-10","GJTL"
590,600,590,600,753500,"2023-04-11","GJTL"
605,605,590,595,637400,"2023-04-12","GJTL"
600,605,590,600,1872600,"2023-04-13","GJTL"
605,605,600,605,459700,"2023-04-14","GJTL"
605,640,600,620,6726000,"2023-04-17","GJTL"
620,635,620,630,2640200,"2023-04-18","GJTL"
630,670,630,660,10969100,"2023-04-26","GJTL"
660,680,655,665,8830400,"2023-04-27","GJTL"
665,700,665,700,17250900,"2023-04-28","GJTL"
780,840,725,775,77486900,"2023-05-02","GJTL"
780,800,755,765,18851500,"2023-05-03","GJTL"
765,790,755,765,18724500,"2023-05-04","GJTL"
765,790,755,775,15661500,"2023-05-05","GJTL"
775,805,775,795,27235100,"2023-05-08","GJTL"
805,805,785,790,9171400,"2023-05-09","GJTL"
790,820,790,810,14793600,"2023-05-10","GJTL"
810,815,775,785,11256300,"2023-05-11","GJTL"
785,790,760,770,9766700,"2023-05-12","GJTL"
770,795,765,795,7484300,"2023-05-15","GJTL"
800,810,775,780,11860700,"2023-05-16","GJTL"
780,790,750,765,10549800,"2023-05-17","GJTL"
775,780,760,780,5544200,"2023-05-19","GJTL"
780,800,780,790,9203000,"2023-05-22","GJTL"
795,845,790,840,47734500,"2023-05-23","GJTL"
840,865,835,865,0,"2023-05-24","GJTL"
865,880,840,855,35952400,"2023-05-25","GJTL"
850,865,835,840,14643100,"2023-05-26","GJTL"
830,855,815,830,18414000,"2023-05-29","GJTL"
830,840,810,810,13630700,"2023-05-30","GJTL"
810,820,780,785,16407900,"2023-05-31","GJTL"
795,835,790,835,16190500,"2023-06-05","GJTL"
835,850,825,830,8772100,"2023-06-06","GJTL"
830,860,830,850,11134200,"2023-06-07","GJTL"
840,855,835,845,7002100,"2023-06-08","GJTL"
845,870,825,855,18254000,"2023-06-09","GJTL"
860,860,835,840,7801900,"2023-06-12","GJTL"
845,860,840,840,6335100,"2023-06-13","GJTL"
840,875,835,870,11388400,"2023-06-14","GJTL"
875,880,850,850,9574100,"2023-06-15","GJTL"
850,860,835,850,8820500,"2023-06-16","GJTL"
850,875,845,865,9626700,"2023-06-19","GJTL"
865,870,840,850,8215100,"2023-06-20","GJTL"
850,860,810,840,11572200,"2023-06-21","GJTL"
845,850,820,845,6689500,"2023-06-22","GJTL"
845,845,830,830,5757500,"2023-06-23","GJTL"
830,840,805,815,12590100,"2023-06-26","GJTL"
815,830,805,810,7654800,"2023-06-27","GJTL"
810,855,810,845,12279700,"2023-07-03","GJTL"
845,980,840,970,102317400,"2023-07-04","GJTL"
970,1210,965,1170,228009700,"2023-07-05","GJTL"
1160,1415,1160,1340,298255100,"2023-07-06","GJTL"
1350,1385,1275,1275,94630100,"2023-07-07","GJTL"
1230,1335,1200,1210,79104100,"2023-07-10","GJTL"
1210,1250,1185,1220,57170500,"2023-07-11","GJTL"
1200,1235,1080,1115,113947000,"2023-07-12","GJTL"
1105,1160,1025,1125,106636500,"2023-07-13","GJTL"
1120,1165,1085,1095,44847500,"2023-07-14","GJTL"
1100,1140,1080,1095,41381200,"2023-07-17","GJTL"
1095,1100,1055,1075,27120100,"2023-07-18","GJTL"
1075,1110,1050,1085,36363300,"2023-07-20","GJTL"
1085,1095,1010,1020,58828500,"2023-07-21","GJTL"
1020,1055,1005,1040,34639000,"2023-07-24","GJTL"
1045,1080,1040,1055,46317700,"2023-07-25","GJTL"
1055,1105,1040,1080,52105900,"2023-07-26","GJTL"
1085,1100,1040,1050,35425800,"2023-07-27","GJTL"
1050,1085,1040,1075,27908400,"2023-07-28","GJTL"
1080,1130,1070,1080,34135600,"2023-07-31","GJTL"
1050,1050,920,920,114059500,"2023-08-01","GJTL"
885,905,840,900,93892200,"2023-08-02","GJTL"
900,935,890,920,37763700,"2023-08-03","GJTL"
940,940,900,915,23185300,"2023-08-04","GJTL"
915,920,895,910,9937700,"2023-08-07","GJTL"
910,930,905,915,9291300,"2023-08-08","GJTL"
920,920,895,905,11638500,"2023-08-09","GJTL"
900,940,895,930,25616700,"2023-08-10","GJTL"
935,940,910,920,12491800,"2023-08-11","GJTL"
895,910,845,880,66585200,"2023-08-14","GJTL"
885,910,880,900,17635300,"2023-08-15","GJTL"
900,905,885,890,10783300,"2023-08-16","GJTL"
890,910,870,875,11763800,"2023-08-18","GJTL"
875,875,855,860,10743000,"2023-08-21","GJTL"
855,875,855,860,6581800,"2023-08-22","GJTL"
860,880,855,865,8068600,"2023-08-23","GJTL"
870,895,865,880,13244900,"2023-08-24","GJTL"
880,890,870,870,5423600,"2023-08-25","GJTL"
870,875,845,855,13152100,"2023-08-28","GJTL"
865,865,835,840,18242500,"2023-08-29","GJTL"
820,850,820,830,10690300,"2023-08-30","GJTL"
830,840,815,820,14553000,"2023-08-31","GJTL"
820,850,815,830,9020400,"2023-09-01","GJTL"
830,835,820,830,5785800,"2023-09-04","GJTL"
830,880,825,855,28004500,"2023-09-05","GJTL"
860,865,835,840,10930100,"2023-09-06","GJTL"
850,850,830,835,5773200,"2023-09-07","GJTL"
835,840,825,825,5598800,"2023-09-08","GJTL"
825,860,820,845,12534000,"2023-09-11","GJTL"
850,850,830,840,4474000,"2023-09-12","GJTL"
840,840,825,825,4807600,"2023-09-13","GJTL"
825,840,825,825,6792300,"2023-09-14","GJTL"
830,835,820,825,3719800,"2023-09-15","GJTL"
825,830,800,805,13795300,"2023-09-18","GJTL"
810,815,785,800,10864100,"2023-09-19","GJTL"
800,825,800,805,7728500,"2023-09-20","GJTL"
800,815,800,805,3131700,"2023-09-21","GJTL"
810,815,800,805,5535500,"2023-09-22","GJTL"
805,805,740,755,37622000,"2023-09-25","GJTL"
755,770,750,755,11922700,"2023-09-26","GJTL"
755,765,745,750,5238300,"2023-09-27","GJTL"
750,755,735,740,3065100,"2023-09-29","GJTL"
740,760,740,755,4413000,"2023-10-02","GJTL"
755,760,725,730,8938700,"2023-10-03","GJTL"
730,735,710,725,8018800,"2023-10-04","GJTL"
725,735,725,725,2350900,"2023-10-05","GJTL"
725,745,725,740,5870700,"2023-10-06","GJTL"
740,740,715,730,5330100,"2023-10-09","GJTL"
730,730,715,725,2784700,"2023-10-10","GJTL"
730,745,720,735,5412400,"2023-10-11","GJTL"
735,750,725,735,4516300,"2023-10-12","GJTL"
740,740,715,725,4591900,"2023-10-13","GJTL"
725,730,690,700,17550300,"2023-10-16","GJTL"
690,705,670,685,18538700,"2023-10-17","GJTL"
685,705,685,690,6903900,"2023-10-18","GJTL"
690,695,675,675,8767000,"2023-10-19","GJTL"
680,680,655,670,6961400,"2023-10-20","GJTL"
670,670,630,655,9538400,"2023-10-23","GJTL"
660,675,645,675,7213400,"2023-10-24","GJTL"
675,705,670,695,6315100,"2023-10-25","GJTL"
700,710,675,680,7021800,"2023-10-26","GJTL"
680,850,670,850,32092200,"2023-10-27","GJTL"
950,1050,865,865,264919300,"2023-10-30","GJTL"
865,915,840,880,64866700,"2023-10-31","GJTL"
885,890,840,840,31386500,"2023-11-01","GJTL"
845,905,845,870,43736400,"2023-11-02","GJTL"
875,930,870,885,49871500,"2023-11-03","GJTL"
885,910,875,900,27552100,"2023-11-06","GJTL"
905,910,875,880,20297400,"2023-11-07","GJTL"
880,885,850,855,12760700,"2023-11-08","GJTL"
855,880,855,870,9195800,"2023-11-09","GJTL"
875,875,845,850,9683100,"2023-11-10","GJTL"
855,870,850,855,6899000,"2023-11-13","GJTL"
855,890,850,870,19181200,"2023-11-14","GJTL"
875,885,865,875,12312300,"2023-11-15","GJTL"
870,945,870,885,60964400,"2023-11-16","GJTL"
890,915,875,875,27683400,"2023-11-17","GJTL"
880,885,870,870,6733900,"2023-11-20","GJTL"
870,880,855,875,8795600,"2023-11-21","GJTL"
875,880,855,865,10923500,"2023-11-22","GJTL"
865,910,865,885,28757100,"2023-11-23","GJTL"
890,905,880,885,16941200,"2023-11-24","GJTL"
885,900,880,890,9179400,"2023-11-27","GJTL"
890,930,880,880,53242400,"2023-11-28","GJTL"
885,890,865,875,9519000,"2023-11-29","GJTL"
885,905,875,885,16749200,"2023-11-30","GJTL"
885,900,885,890,10292200,"2023-12-01","GJTL"
900,1110,900,1110,329470600,"2023-12-04","GJTL"
1200,1200,975,985,224494400,"2023-12-05","GJTL"
1000,1040,960,980,100413500,"2023-12-06","GJTL"
985,1030,980,1005,90814500,"2023-12-07","GJTL"
1010,1025,995,1000,44419000,"2023-12-08","GJTL"
1000,1010,930,940,41464700,"2023-12-11","GJTL"
945,970,920,950,32393200,"2023-12-12","GJTL"
955,1035,935,985,115564600,"2023-12-13","GJTL"
995,1010,980,990,33465900,"2023-12-14","GJTL"
995,1015,985,990,19345700,"2023-12-15","GJTL"
990,1015,960,980,36016800,"2023-12-18","GJTL"
970,1015,970,1000,27198400,"2023-12-19","GJTL"
1010,1125,1000,1080,180907600,"2023-12-20","GJTL"
1090,1175,1060,1095,161063700,"2023-12-21","GJTL"
1095,1125,1070,1085,51070300,"2023-12-22","GJTL"
1085,1100,1065,1065,30511600,"2023-12-27","GJTL"
1065,1080,1045,1055,22625500,"2023-12-28","GJTL"
1055,1070,1035,1035,16362400,"2023-12-29","GJTL"
1035,1090,1035,1080,34823800,"2024-01-02","GJTL"
1085,1110,1070,1100,49889800,"2024-01-03","GJTL"
1100,1240,1095,1190,148443800,"2024-01-04","GJTL"
1195,1300,1185,1280,131378000,"2024-01-05","GJTL"
1280,1305,1195,1215,70207300,"2024-01-08","GJTL"
1215,1255,1200,1215,40152100,"2024-01-09","GJTL"
1220,1250,1205,1225,21717500,"2024-01-10","GJTL"
1230,1245,1200,1210,26323100,"2024-01-11","GJTL"
1210,1215,1150,1160,36717300,"2024-01-12","GJTL"
1170,1195,1135,1190,35897100,"2024-01-15","GJTL"
1195,1220,1165,1175,30467300,"2024-01-16","GJTL"
1180,1185,1140,1140,25183800,"2024-01-17","GJTL"
1140,1170,1120,1135,26991300,"2024-01-18","GJTL"
1135,1175,1125,1145,34859600,"2024-01-19","GJTL"
1145,1155,1060,1090,58494600,"2024-01-22","GJTL"
1095,1110,1055,1065,19310000,"2024-01-23","GJTL"
1060,1100,1040,1075,38136000,"2024-01-24","GJTL"
1075,1105,1050,1060,30118300,"2024-01-25","GJTL"
1060,1070,1040,1045,17094600,"2024-01-26","GJTL"
1050,1075,1040,1045,18363900,"2024-01-29","GJTL"
1045,1090,1045,1080,27235800,"2024-01-30","GJTL"
1090,1115,1080,1085,30966300,"2024-01-31","GJTL"
1085,1095,1065,1075,9792000,"2024-02-01","GJTL"
1070,1080,1050,1080,13176900,"2024-02-02","GJTL"
1085,1085,1000,1020,35812300,"2024-02-05","GJTL"
1020,1040,1010,1015,12669100,"2024-02-06","GJTL"
1020,1045,1015,1030,10315300,"2024-02-07","GJTL"
1030,1050,1020,1035,7619400,"2024-02-12","GJTL"
1035,1080,1030,1055,17722600,"2024-02-13","GJTL"
1075,1095,1055,1065,13332000,"2024-02-15","GJTL"
1065,1075,1055,1060,8986900,"2024-02-16","GJTL"
1065,1070,1035,1035,9310100,"2024-02-19","GJTL"
1040,1080,1035,1060,12322500,"2024-02-20","GJTL"
1065,1155,1055,1155,77434800,"2024-02-21","GJTL"
1170,1175,1135,1160,33036700,"2024-02-22","GJTL"
1160,1195,1145,1160,22483700,"2024-02-23","GJTL"
1160,1210,1155,1160,38174100,"2024-02-26","GJTL"
1160,1175,1110,1120,22628100,"2024-02-27","GJTL"
1120,1145,1115,1115,14280600,"2024-02-28","GJTL"
1115,1185,1115,1175,30944400,"2024-02-29","GJTL"
1180,1205,1160,1175,25044400,"2024-03-01","GJTL"
1190,1220,1150,1150,41320200,"2024-03-04","GJTL"
1150,1185,1145,1170,20356200,"2024-03-05","GJTL"
1175,1190,1155,1160,18596800,"2024-03-06","GJTL"
1170,1175,1145,1150,12374400,"2024-03-07","GJTL"
1150,1170,1145,1145,9681200,"2024-03-08","GJTL"
1145,1190,1140,1170,25743500,"2024-03-13","GJTL"
1185,1210,1155,1165,34448200,"2024-03-14","GJTL"
1165,1175,1110,1130,29703800,"2024-03-15","GJTL"
1130,1155,1100,1140,18159400,"2024-03-18","GJTL"
1140,1200,1135,1190,38074500,"2024-03-19","GJTL"
1195,1250,1190,1250,75223100,"2024-03-20","GJTL"
1260,1280,1235,1245,36156400,"2024-03-21","GJTL"
1245,1285,1235,1240,20762500,"2024-03-22","GJTL"
1260,1260,1220,1235,14405400,"2024-03-25","GJTL"
1270,1270,1235,1260,13266600,"2024-03-26","GJTL"
1265,1290,1215,1240,31613600,"2024-03-27","GJTL"
1240,1260,1215,1255,19122200,"2024-03-28","GJTL"
1355,1490,1320,1385,119327800,"2024-04-01","GJTL"
1385,1460,1360,1390,62296300,"2024-04-02","GJTL"
1385,1420,1375,1390,20152800,"2024-04-03","GJTL"
1390,1395,1300,1300,34664300,"2024-04-04","GJTL"
1295,1320,1295,1300,15408000,"2024-04-05","GJTL"
1290,1300,1190,1200,57356000,"2024-04-16","GJTL"
1200,1240,1195,1205,20542000,"2024-04-17","GJTL"
1200,1215,1180,1190,9416300,"2024-04-18","GJTL"
1185,1190,1110,1135,28523400,"2024-04-19","GJTL"
1160,1160,1115,1145,12490300,"2024-04-22","GJTL"
1150,1170,1145,1145,11104900,"2024-04-23","GJTL"
1150,1175,1130,1140,11993900,"2024-04-24","GJTL"
1140,1140,1080,1080,15289400,"2024-04-25","GJTL"
1080,1095,1025,1045,20591400,"2024-04-26","GJTL"
1045,1115,1020,1105,18555200,"2024-04-29","GJTL"
1105,1170,1085,1165,46483200,"2024-04-30","GJTL"
1165,1235,1150,1190,43932700,"2024-05-02","GJTL"
1190,1210,1170,1185,11479000,"2024-05-03","GJTL"
1185,1200,1170,1185,10527700,"2024-05-06","GJTL"
1185,1190,1135,1145,14130300,"2024-05-07","GJTL"
1150,1150,1115,1125,11359300,"2024-05-08","GJTL"
1125,1160,1105,1145,12190500,"2024-05-13","GJTL"
1150,1150,1125,1140,3622400,"2024-05-14","GJTL"
1145,1150,1130,1140,6044600,"2024-05-15","GJTL"
1140,1185,1130,1175,18060400,"2024-05-16","GJTL"
1175,1215,1165,1205,22658200,"2024-05-17","GJTL"
1220,1230,1180,1185,20569200,"2024-05-20","GJTL"
1195,1225,1175,1180,19116700,"2024-05-21","GJTL"
1180,1185,1160,1165,9336400,"2024-05-22","GJTL"
1165,1175,1135,1165,9578400,"2024-05-27","GJTL"
1170,1180,1140,1140,9400100,"2024-05-28","GJTL"
1140,1155,1100,1110,16597400,"2024-05-29","GJTL"
1140,1140,1050,1070,15642400,"2024-05-30","GJTL"
1070,1090,1050,1055,6933900,"2024-05-31","GJTL"
1060,1105,1060,1100,10522500,"2024-06-03","GJTL"
1100,1120,1065,1085,11194700,"2024-06-04","GJTL"
1080,1095,1070,1070,4914400,"2024-06-05","GJTL"
1070,1090,1060,1085,4737300,"2024-06-06","GJTL"
1085,1090,1070,1070,2271400,"2024-06-07","GJTL"
1085,1085,1060,1075,3057400,"2024-06-10","GJTL"
1075,1090,1050,1075,3351400,"2024-06-11","GJTL"
1075,1080,1050,1050,7827200,"2024-06-12","GJTL"
1050,1075,1040,1060,4382400,"2024-06-13","GJTL"
1060,1065,1030,1030,5792800,"2024-06-14","GJTL"
1030,1030,1000,1000,8759100,"2024-06-19","GJTL"
1010,1080,1000,1065,6722100,"2024-06-20","GJTL"
1070,1100,1060,1080,6949400,"2024-06-21","GJTL"
1090,1100,1075,1085,3312300,"2024-06-24","GJTL"
1085,1100,1075,1080,2558400,"2024-06-25","GJTL"
1075,1135,1060,1120,23151900,"2024-06-26","GJTL"
1125,1130,1090,1090,13476500,"2024-06-27","GJTL"
1095,1120,1090,1115,14584100,"2024-06-28","GJTL"
1115,1220,1115,1215,43039000,"2024-07-01","GJTL"
1215,1270,1205,1225,31360500,"2024-07-02","GJTL"
1225,1245,1190,1200,16430000,"2024-07-03","GJTL"
1195,1210,1185,1185,13702100,"2024-07-04","GJTL"
1145,1165,1135,1160,12681200,"2024-07-05","GJTL"
1150,1185,1145,1145,9787500,"2024-07-08","GJTL"
1130,1170,1130,1155,7257600,"2024-07-09","GJTL"
1160,1190,1155,1170,10616900,"2024-07-10","GJTL"
1170,1190,1170,1175,5565600,"2024-07-11","GJTL"
1175,1190,1170,1175,6837000,"2024-07-12","GJTL"
1175,1185,1155,1160,5439100,"2024-07-15","GJTL"
1160,1205,1160,1185,13166600,"2024-07-16","GJTL"
1190,1190,1165,1175,6871300,"2024-07-17","GJTL"
1175,1185,1165,1170,3813600,"2024-07-18","GJTL"
1170,1170,1130,1130,16565800,"2024-07-19","GJTL"
1130,1150,1120,1130,12394700,"2024-07-22","GJTL"
1130,1135,1110,1120,9551200,"2024-07-23","GJTL"
1120,1135,1120,1130,3845500,"2024-07-24","GJTL"
1130,1140,1105,1110,8782100,"2024-07-25","GJTL"
1110,1130,1110,1120,4305600,"2024-07-26","GJTL"
1130,1165,1120,1160,13873900,"2024-07-29","GJTL"
1160,1205,1150,1150,37882800,"2024-07-30","GJTL"
1185,1205,1150,1150,19494100,"2024-07-31","GJTL"
1155,1200,1145,1195,33883000,"2024-08-01","GJTL"
1195,1270,1175,1230,62199300,"2024-08-02","GJTL"
1230,1230,1125,1135,41376300,"2024-08-05","GJTL"
1135,1160,1120,1140,28029500,"2024-08-06","GJTL"
1140,1185,1140,1155,28377600,"2024-08-07","GJTL"
1160,1180,1145,1165,15294400,"2024-08-08","GJTL"
1165,1220,1165,1180,20336900,"2024-08-09","GJTL"
1195,1200,1175,1185,8554800,"2024-08-12","GJTL"
1190,1215,1180,1200,12353800,"2024-08-13","GJTL"
1210,1230,1200,1220,16297300,"2024-08-14","GJTL"
1225,1240,1205,1230,18721400,"2024-08-15","GJTL"
1235,1260,1225,1245,20771900,"2024-08-16","GJTL"
1245,1260,1235,1240,11119700,"2024-08-19","GJTL"
1245,1285,1240,1260,22979700,"2024-08-20","GJTL"
1260,1275,1235,1240,16543100,"2024-08-21","GJTL"
1240,1255,1220,1230,17297900,"2024-08-22","GJTL"
1235,1310,1230,1300,39754100,"2024-08-23","GJTL"
1300,1360,1300,1325,32148000,"2024-08-26","GJTL"
1335,1340,1305,1325,10846800,"2024-08-27","GJTL"
1325,1330,1305,1315,13068000,"2024-08-28","GJTL"
1320,1355,1305,1330,24630700,"2024-08-29","GJTL"
1335,1385,1315,1320,39703600,"2024-08-30","GJTL"
1320,1345,1310,1310,10702100,"2024-09-02","GJTL"
1315,1320,1280,1295,11434100,"2024-09-03","GJTL"
1280,1295,1255,1265,13392100,"2024-09-04","GJTL"
1265,1315,1265,1315,12510500,"2024-09-05","GJTL"
1325,1325,1295,1295,5593800,"2024-09-06","GJTL"
1295,1310,1270,1280,5838600,"2024-09-09","GJTL"
1280,1300,1280,1280,5412700,"2024-09-10","GJTL"
1280,1300,1275,1280,5738500,"2024-09-11","GJTL"
1280,1310,1280,1295,6747100,"2024-09-12","GJTL"
1290,1305,1280,1285,4528300,"2024-09-13","GJTL"
1285,1300,1260,1270,8729300,"2024-09-17","GJTL"
1275,1280,1260,1270,5412900,"2024-09-18","GJTL"
1285,1295,1270,1280,4782000,"2024-09-19","GJTL"
1290,1295,1260,1275,6264100,"2024-09-20","GJTL"
1275,1335,1270,1320,21980500,"2024-09-23","GJTL"
1340,1340,1305,1325,11908400,"2024-09-24","GJTL"
1330,1330,1295,1295,10721400,"2024-09-25","GJTL"
1300,1325,1285,1305,11251000,"2024-09-26","GJTL"
1310,1320,1295,1300,6624200,"2024-09-27","GJTL"
1300,1305,1270,1270,11487300,"2024-09-30","GJTL"
1270,1315,1270,1280,12554000,"2024-10-01","GJTL"
1285,1290,1200,1220,44172500,"2024-10-02","GJTL"
1230,1230,1200,1205,8974200,"2024-10-03","GJTL"
1205,1220,1190,1195,11461800,"2024-10-04","GJTL"
1195,1215,1180,1190,8297000,"2024-10-07","GJTL"
1190,1220,1180,1215,9710300,"2024-10-08","GJTL"
1215,1220,1190,1195,9173100,"2024-10-09","GJTL"
1200,1210,1190,1195,3821500,"2024-10-10","GJTL"
1200,1220,1195,1200,5159200,"2024-10-11","GJTL"
1205,1215,1190,1190,5261400,"2024-10-14","GJTL"
1190,1210,1190,1205,6311500,"2024-10-15","GJTL"
1205,1235,1200,1230,10561700,"2024-10-16","GJTL"
1230,1245,1210,1215,12888900,"2024-10-17","GJTL"
1220,1230,1210,1210,6571500,"2024-10-18","GJTL"
1215,1225,1210,1215,5739900,"2024-10-21","GJTL"
1220,1230,1215,1215,4952100,"2024-10-22","GJTL"
1220,1235,1215,1215,6969700,"2024-10-23","GJTL"
1215,1260,1215,1245,25308000,"2024-10-24","GJTL"
1250,1270,1230,1230,16459400,"2024-10-25","GJTL"
1230,1240,1205,1210,11725900,"2024-10-28","GJTL"
1215,1220,1205,1210,4691900,"2024-10-29","GJTL"
1215,1370,1200,1370,80459800,"2024-10-30","GJTL"
1375,1390,1320,1330,59111100,"2024-10-31","GJTL"
1325,1355,1300,1310,15741300,"2024-11-01","GJTL"