"Open","High","Low","Close","Volume","Date","Emiten"
93,93,93,93,81597500,"2021-09-08","GTSI"
87,87,87,87,11480800,"2021-09-09","GTSI"
81,81,81,81,10438300,"2021-09-10","GTSI"
76,85,76,81,1650889700,"2021-09-13","GTSI"
81,81,77,78,201338800,"2021-09-14","GTSI"
78,79,74,77,107299600,"2021-09-15","GTSI"
77,78,74,75,88415900,"2021-09-16","GTSI"
75,76,72,74,66306700,"2021-09-17","GTSI"
75,80,71,77,297817400,"2021-09-20","GTSI"
77,80,75,80,105413800,"2021-09-21","GTSI"
83,83,77,79,71700800,"2021-09-22","GTSI"
79,82,75,80,87463000,"2021-09-23","GTSI"
81,81,77,80,38999800,"2021-09-24","GTSI"
80,81,78,78,25772600,"2021-09-27","GTSI"
78,88,77,87,416051400,"2021-09-28","GTSI"
86,86,82,82,86371400,"2021-09-29","GTSI"
82,82,79,80,29397600,"2021-09-30","GTSI"
80,81,78,80,30094400,"2021-10-01","GTSI"
80,80,77,78,52300200,"2021-10-04","GTSI"
77,79,77,77,20960900,"2021-10-05","GTSI"
77,78,76,77,28032600,"2021-10-06","GTSI"
77,78,73,74,55684400,"2021-10-07","GTSI"
74,77,74,76,30813700,"2021-10-08","GTSI"
76,76,74,75,22087900,"2021-10-11","GTSI"
75,77,74,75,31710800,"2021-10-12","GTSI"
75,76,73,73,46618300,"2021-10-13","GTSI"
73,75,72,73,41907400,"2021-10-14","GTSI"
73,76,72,76,26001600,"2021-10-15","GTSI"
76,76,71,74,76216500,"2021-10-18","GTSI"
74,74,72,73,15294300,"2021-10-19","GTSI"
74,74,71,72,28130700,"2021-10-21","GTSI"
72,73,70,70,53204700,"2021-10-22","GTSI"
71,72,69,70,43004100,"2021-10-25","GTSI"
70,71,69,70,19531200,"2021-10-26","GTSI"
70,72,69,70,26952700,"2021-10-27","GTSI"
70,71,67,69,56273700,"2021-10-28","GTSI"
68,70,67,67,26479200,"2021-10-29","GTSI"
67,68,66,66,15686900,"2021-11-01","GTSI"
67,68,66,66,11268500,"2021-11-02","GTSI"
66,68,66,67,10896400,"2021-11-03","GTSI"
67,68,66,68,11875700,"2021-11-04","GTSI"
68,72,68,69,41270300,"2021-11-05","GTSI"
70,70,68,68,12371600,"2021-11-08","GTSI"
70,70,66,69,19682100,"2021-11-09","GTSI"
69,71,67,70,21688000,"2021-11-10","GTSI"
70,71,68,70,15854000,"2021-11-11","GTSI"
70,70,68,69,9540400,"2021-11-12","GTSI"
69,70,68,69,9423500,"2021-11-15","GTSI"
69,70,68,68,15380600,"2021-11-16","GTSI"
68,70,68,69,10773300,"2021-11-17","GTSI"
69,70,68,69,13344400,"2021-11-18","GTSI"
69,70,68,69,5948500,"2021-11-19","GTSI"
69,70,69,69,9867900,"2021-11-22","GTSI"
70,78,69,72,167888100,"2021-11-23","GTSI"
73,75,70,71,23836200,"2021-11-24","GTSI"
71,73,71,71,14615900,"2021-11-25","GTSI"
72,72,69,70,15269600,"2021-11-26","GTSI"
70,71,69,71,10952700,"2021-11-29","GTSI"
71,74,70,72,41759200,"2021-11-30","GTSI"
72,73,70,71,13249800,"2021-12-01","GTSI"
71,71,69,70,12941300,"2021-12-02","GTSI"
71,71,69,70,19883100,"2021-12-03","GTSI"
70,71,69,70,9396600,"2021-12-06","GTSI"
71,72,69,71,11913100,"2021-12-07","GTSI"
70,71,69,69,8005100,"2021-12-08","GTSI"
70,71,69,70,5454500,"2021-12-09","GTSI"
70,71,69,69,4497600,"2021-12-10","GTSI"
70,71,69,70,6213400,"2021-12-13","GTSI"
70,74,70,72,39292900,"2021-12-14","GTSI"
71,73,70,72,6589000,"2021-12-15","GTSI"
72,72,69,70,14657500,"2021-12-16","GTSI"
70,72,69,71,13025300,"2021-12-17","GTSI"
71,71,70,70,8124700,"2021-12-20","GTSI"
71,71,69,70,6885700,"2021-12-21","GTSI"
70,71,69,70,4827500,"2021-12-22","GTSI"
70,70,68,69,15065200,"2021-12-23","GTSI"
69,70,66,67,15967400,"2021-12-24","GTSI"
67,70,66,67,9142100,"2021-12-27","GTSI"
67,68,66,67,5900800,"2021-12-28","GTSI"
67,68,66,67,8844300,"2021-12-29","GTSI"
67,67,65,67,9707100,"2021-12-30","GTSI"
66,67,63,65,20461000,"2022-01-03","GTSI"
66,69,63,64,45581200,"2022-01-04","GTSI"
65,65,62,63,14507000,"2022-01-05","GTSI"
62,64,60,62,26479700,"2022-01-06","GTSI"
63,63,60,61,10675600,"2022-01-07","GTSI"
60,61,57,57,35314200,"2022-01-10","GTSI"
56,57,54,54,27683200,"2022-01-11","GTSI"
51,55,51,51,49907300,"2022-01-12","GTSI"
50,52,50,51,68843300,"2022-01-13","GTSI"
51,52,50,50,7609500,"2022-01-14","GTSI"
51,66,50,63,242735400,"2022-01-17","GTSI"
62,72,59,66,354384700,"2022-01-18","GTSI"
67,69,63,64,70447800,"2022-01-19","GTSI"
64,68,60,62,57014900,"2022-01-20","GTSI"
62,63,59,60,21233300,"2022-01-21","GTSI"
63,64,59,60,45743400,"2022-01-24","GTSI"
68,72,60,68,176565300,"2022-01-25","GTSI"
69,71,64,67,65157100,"2022-01-26","GTSI"
67,67,64,67,16050000,"2022-01-27","GTSI"
67,69,65,67,19989500,"2022-01-28","GTSI"
67,68,64,66,10418500,"2022-01-31","GTSI"
67,68,64,66,47703200,"2022-02-02","GTSI"
67,67,64,65,5226500,"2022-02-03","GTSI"
65,66,64,65,8315800,"2022-02-04","GTSI"
65,68,64,68,21744300,"2022-02-07","GTSI"
68,69,64,64,38940400,"2022-02-08","GTSI"
64,64,61,62,14258200,"2022-02-09","GTSI"
63,64,61,62,14088700,"2022-02-10","GTSI"
65,65,60,61,33323800,"2022-02-11","GTSI"
60,63,60,63,14740600,"2022-02-14","GTSI"
60,64,60,62,11034500,"2022-02-15","GTSI"
61,63,60,63,11182600,"2022-02-16","GTSI"
62,63,61,62,2733400,"2022-02-17","GTSI"
61,63,60,62,8665200,"2022-02-18","GTSI"
61,64,60,60,30619200,"2022-02-21","GTSI"
59,61,58,59,11474200,"2022-02-22","GTSI"
63,63,58,58,6402800,"2022-02-23","GTSI"
58,62,56,62,36125000,"2022-02-24","GTSI"
62,67,59,67,64548800,"2022-02-25","GTSI"
67,68,63,63,44626400,"2022-03-01","GTSI"
64,64,59,59,40325700,"2022-03-02","GTSI"
59,60,57,59,6621300,"2022-03-04","GTSI"
56,59,56,57,11509700,"2022-03-07","GTSI"
58,58,55,55,15275000,"2022-03-08","GTSI"
55,56,53,54,16709800,"2022-03-09","GTSI"
54,58,54,55,9751100,"2022-03-10","GTSI"
56,57,55,55,3898600,"2022-03-11","GTSI"
55,57,55,56,3349800,"2022-03-14","GTSI"
55,56,54,54,5981600,"2022-03-15","GTSI"
55,55,53,54,5825000,"2022-03-16","GTSI"
54,65,54,58,133591200,"2022-03-17","GTSI"
58,59,54,55,22719000,"2022-03-18","GTSI"
56,56,54,55,8030300,"2022-03-21","GTSI"
74,74,54,56,8082100,"2022-03-22","GTSI"
72,72,55,55,7437900,"2022-03-23","GTSI"
72,72,55,56,5761000,"2022-03-24","GTSI"
56,57,55,56,24652900,"2022-03-25","GTSI"
56,58,55,56,13875800,"2022-03-28","GTSI"
56,60,56,58,20478200,"2022-03-29","GTSI"
59,61,58,59,11935000,"2022-03-30","GTSI"
59,60,57,58,8904400,"2022-03-31","GTSI"
58,61,58,59,12718200,"2022-04-01","GTSI"
59,64,59,60,33948000,"2022-04-04","GTSI"
60,61,59,60,18107900,"2022-04-05","GTSI"
60,61,58,58,12329300,"2022-04-06","GTSI"
59,59,58,58,1601300,"2022-04-07","GTSI"
58,63,57,58,20452300,"2022-04-08","GTSI"
59,59,58,59,2898800,"2022-04-11","GTSI"
59,59,57,57,2519800,"2022-04-12","GTSI"
57,58,57,57,2618000,"2022-04-13","GTSI"
57,58,57,57,1036100,"2022-04-14","GTSI"
58,58,56,57,1683000,"2022-04-18","GTSI"
57,57,56,57,4052100,"2022-04-19","GTSI"
57,57,55,56,3385600,"2022-04-20","GTSI"
56,57,55,56,2642200,"2022-04-21","GTSI"
56,56,54,55,5089900,"2022-04-22","GTSI"
55,56,54,54,2483300,"2022-04-25","GTSI"
55,60,54,60,19600900,"2022-04-26","GTSI"
60,61,57,59,7439900,"2022-04-27","GTSI"
59,60,58,59,4583000,"2022-04-28","GTSI"
58,61,56,60,17775200,"2022-05-09","GTSI"
60,62,59,60,11068900,"2022-05-10","GTSI"
60,61,59,60,3559100,"2022-05-11","GTSI"
60,66,58,60,38934900,"2022-05-12","GTSI"
60,62,58,59,9667000,"2022-05-13","GTSI"
60,60,58,58,3314100,"2022-05-17","GTSI"
59,59,58,58,3057400,"2022-05-18","GTSI"
58,59,56,58,6046300,"2022-05-19","GTSI"
58,61,57,57,11338600,"2022-05-20","GTSI"
57,58,57,57,1902500,"2022-05-23","GTSI"
57,58,57,57,2076300,"2022-05-24","GTSI"
57,58,56,56,3383500,"2022-05-25","GTSI"
56,58,56,58,2936700,"2022-05-27","GTSI"
58,60,57,57,6405000,"2022-05-30","GTSI"
57,61,57,61,15418000,"2022-05-31","GTSI"
63,63,58,59,11066900,"2022-06-02","GTSI"
59,60,58,59,5670300,"2022-06-03","GTSI"
59,60,58,59,2274000,"2022-06-06","GTSI"
59,64,57,59,63963000,"2022-06-07","GTSI"
59,59,57,58,3427900,"2022-06-08","GTSI"
58,59,57,58,2331100,"2022-06-09","GTSI"
57,59,57,59,5501500,"2022-06-10","GTSI"
59,59,57,58,6168300,"2022-06-13","GTSI"
58,59,57,57,2184900,"2022-06-14","GTSI"
57,59,57,58,5086000,"2022-06-15","GTSI"
59,59,57,58,1470300,"2022-06-16","GTSI"
58,58,57,58,1696100,"2022-06-17","GTSI"
58,58,57,58,2631400,"2022-06-20","GTSI"
58,59,57,58,3942600,"2022-06-21","GTSI"
59,61,57,57,19441200,"2022-06-22","GTSI"
57,58,57,57,2770800,"2022-06-23","GTSI"
57,59,57,59,5106800,"2022-06-24","GTSI"
59,59,57,58,1017800,"2022-06-27","GTSI"
59,59,57,59,2815900,"2022-06-28","GTSI"
59,59,57,58,1646400,"2022-06-29","GTSI"
58,58,57,57,2471200,"2022-06-30","GTSI"
57,58,56,56,2731100,"2022-07-01","GTSI"
57,57,55,55,4102900,"2022-07-04","GTSI"
55,57,55,56,744000,"2022-07-05","GTSI"
56,57,55,55,2820500,"2022-07-06","GTSI"
55,56,55,56,1828300,"2022-07-07","GTSI"
56,57,55,57,725500,"2022-07-08","GTSI"
56,57,56,57,2261300,"2022-07-11","GTSI"
57,57,55,56,3068500,"2022-07-12","GTSI"
56,56,55,56,606200,"2022-07-13","GTSI"
56,57,55,55,2760500,"2022-07-14","GTSI"
57,57,55,57,965600,"2022-07-15","GTSI"
56,63,55,58,50020500,"2022-07-18","GTSI"
58,60,57,57,18165500,"2022-07-19","GTSI"
57,58,54,55,43571100,"2022-07-20","GTSI"
55,56,54,55,15621300,"2022-07-21","GTSI"
55,56,54,55,7092700,"2022-07-22","GTSI"
55,55,54,55,5709900,"2022-07-25","GTSI"
55,55,54,55,3598900,"2022-07-26","GTSI"
55,55,54,54,4915900,"2022-07-27","GTSI"
54,55,52,53,30472100,"2022-07-28","GTSI"
53,54,50,50,107631800,"2022-07-29","GTSI"
51,57,50,56,66835900,"2022-08-01","GTSI"
56,57,53,54,19649200,"2022-08-02","GTSI"
55,57,53,56,14355100,"2022-08-03","GTSI"
56,57,55,55,5804000,"2022-08-04","GTSI"
55,57,54,56,10152400,"2022-08-05","GTSI"
56,60,55,60,50026900,"2022-08-08","GTSI"
60,61,57,60,58134400,"2022-08-09","GTSI"
60,67,58,60,171435100,"2022-08-10","GTSI"
60,61,57,58,43532500,"2022-08-11","GTSI"
58,59,57,57,10508200,"2022-08-12","GTSI"
58,58,56,57,10611500,"2022-08-15","GTSI"
57,58,56,57,5614400,"2022-08-16","GTSI"
57,61,56,60,37537900,"2022-08-18","GTSI"
61,66,59,65,96228600,"2022-08-19","GTSI"
72,72,63,65,46486100,"2022-08-22","GTSI"
65,69,64,68,47307700,"2022-08-23","GTSI"
69,69,64,64,29522500,"2022-08-24","GTSI"
61,66,61,64,14810200,"2022-08-25","GTSI"
64,67,62,64,35261300,"2022-08-26","GTSI"
74,74,61,66,18317700,"2022-08-29","GTSI"
66,67,64,66,20736800,"2022-08-30","GTSI"
66,67,64,64,24929700,"2022-08-31","GTSI"
64,65,62,62,20367900,"2022-09-01","GTSI"
62,64,62,63,10224400,"2022-09-02","GTSI"
62,65,62,63,5673300,"2022-09-05","GTSI"
63,66,62,64,21168300,"2022-09-06","GTSI"
64,66,63,64,9292600,"2022-09-07","GTSI"
64,66,64,65,14691500,"2022-09-08","GTSI"
65,66,64,65,4547900,"2022-09-09","GTSI"
65,70,64,68,60845900,"2022-09-12","GTSI"
68,71,68,71,39132800,"2022-09-13","GTSI"
70,71,67,69,19635600,"2022-09-14","GTSI"
69,69,65,66,22769600,"2022-09-15","GTSI"
66,67,62,62,31429500,"2022-09-16","GTSI"
62,63,59,61,18426600,"2022-09-19","GTSI"
61,63,60,62,4135100,"2022-09-20","GTSI"
62,64,61,63,5634000,"2022-09-21","GTSI"
63,64,62,63,3722700,"2022-09-22","GTSI"
63,68,62,66,27649800,"2022-09-23","GTSI"
66,68,62,63,16062300,"2022-09-26","GTSI"
62,64,61,62,6215800,"2022-09-27","GTSI"
62,63,61,61,6685300,"2022-09-28","GTSI"
61,66,61,65,16502000,"2022-09-29","GTSI"
64,64,61,63,10441000,"2022-09-30","GTSI"
63,64,61,63,4146300,"2022-10-03","GTSI"
63,63,62,62,3694600,"2022-10-04","GTSI"
62,64,62,62,3643200,"2022-10-05","GTSI"
62,64,62,63,1971100,"2022-10-06","GTSI"
63,64,62,63,2941400,"2022-10-07","GTSI"
63,64,62,62,3310500,"2022-10-10","GTSI"
62,65,61,63,28546700,"2022-10-11","GTSI"
63,64,62,62,11912000,"2022-10-12","GTSI"
63,67,62,66,22648000,"2022-10-13","GTSI"
67,70,66,66,44804300,"2022-10-14","GTSI"
68,68,63,66,12932800,"2022-10-17","GTSI"
66,68,65,65,4455500,"2022-10-18","GTSI"
65,66,64,66,10738500,"2022-10-19","GTSI"
66,68,65,67,9039900,"2022-10-20","GTSI"
67,68,65,66,8073200,"2022-10-21","GTSI"
67,68,64,65,12359600,"2022-10-24","GTSI"
65,65,63,64,10545900,"2022-10-25","GTSI"
64,65,64,64,4191800,"2022-10-26","GTSI"
64,65,63,64,7437300,"2022-10-27","GTSI"
64,65,63,64,5897800,"2022-10-28","GTSI"
64,68,62,64,62834200,"2022-10-31","GTSI"
64,64,62,62,14243800,"2022-11-01","GTSI"
62,64,62,64,6350200,"2022-11-02","GTSI"
64,65,62,62,5504300,"2022-11-03","GTSI"
62,63,61,61,8030200,"2022-11-04","GTSI"
62,62,57,58,30786100,"2022-11-07","GTSI"
58,59,56,59,11212900,"2022-11-08","GTSI"
59,61,59,60,7719600,"2022-11-09","GTSI"
60,61,59,60,2622600,"2022-11-10","GTSI"
60,60,58,58,8868000,"2022-11-11","GTSI"
58,59,57,59,4898600,"2022-11-14","GTSI"
59,59,57,59,4810500,"2022-11-15","GTSI"
59,59,58,58,2179600,"2022-11-16","GTSI"
58,59,57,59,1155000,"2022-11-17","GTSI"
59,59,57,59,1116800,"2022-11-18","GTSI"
59,59,57,58,987100,"2022-11-21","GTSI"
58,60,58,59,2890700,"2022-11-22","GTSI"
59,60,58,58,4054800,"2022-11-23","GTSI"
58,63,58,63,15890000,"2022-11-24","GTSI"
63,64,61,62,8564200,"2022-11-25","GTSI"
62,63,59,62,3210000,"2022-11-28","GTSI"
62,62,59,60,8214200,"2022-11-29","GTSI"
61,62,59,60,3298400,"2022-11-30","GTSI"
60,61,59,60,1388300,"2022-12-01","GTSI"
60,60,59,60,989700,"2022-12-02","GTSI"
60,65,59,63,20030600,"2022-12-05","GTSI"
63,64,60,61,2872400,"2022-12-06","GTSI"
61,65,59,61,36899800,"2022-12-07","GTSI"
61,61,57,59,26353400,"2022-12-08","GTSI"
58,59,56,57,11711200,"2022-12-09","GTSI"
57,58,56,57,2150500,"2022-12-12","GTSI"
57,58,54,54,28369700,"2022-12-13","GTSI"
55,57,53,54,26530700,"2022-12-14","GTSI"
55,55,53,54,2781500,"2022-12-15","GTSI"
55,55,53,54,1836600,"2022-12-16","GTSI"
54,55,53,54,1477200,"2022-12-19","GTSI"
54,55,53,54,20147000,"2022-12-20","GTSI"
53,54,51,51,67006900,"2022-12-21","GTSI"
51,53,50,51,31670600,"2022-12-22","GTSI"
51,52,51,51,2969400,"2022-12-23","GTSI"
51,53,51,53,6156300,"2022-12-26","GTSI"
53,54,52,52,6659800,"2022-12-27","GTSI"
53,53,51,52,3823000,"2022-12-28","GTSI"
52,53,52,53,3096300,"2022-12-29","GTSI"
53,53,52,53,4426400,"2022-12-30","GTSI"
52,53,52,52,3703600,"2023-01-02","GTSI"
53,53,51,51,3461300,"2023-01-03","GTSI"
52,52,51,52,1348300,"2023-01-04","GTSI"
51,52,50,51,21076200,"2023-01-05","GTSI"
51,54,50,54,22280900,"2023-01-06","GTSI"
54,56,51,52,25323300,"2023-01-09","GTSI"
53,55,51,52,45092100,"2023-01-10","GTSI"
51,52,50,51,15270600,"2023-01-11","GTSI"
51,52,51,51,6598600,"2023-01-12","GTSI"
51,52,50,51,12422500,"2023-01-13","GTSI"
51,52,51,51,2444000,"2023-01-16","GTSI"
51,52,51,52,2437700,"2023-01-17","GTSI"
52,52,51,51,2897200,"2023-01-18","GTSI"
51,60,50,56,79430200,"2023-01-19","GTSI"
56,60,53,55,41302500,"2023-01-20","GTSI"
55,60,55,57,21284200,"2023-01-24","GTSI"
56,58,54,54,37214000,"2023-01-25","GTSI"
54,55,51,51,86004700,"2023-01-26","GTSI"
52,52,50,51,36130600,"2023-01-27","GTSI"
51,53,51,53,25821100,"2023-01-30","GTSI"
52,53,51,51,7577300,"2023-01-31","GTSI"
51,52,50,51,17585000,"2023-02-01","GTSI"
51,52,50,50,22833900,"2023-02-02","GTSI"
50,51,50,50,32937700,"2023-02-03","GTSI"
50,51,50,50,15327300,"2023-02-06","GTSI"
50,50,50,50,5518000,"2023-02-07","GTSI"
50,50,50,50,5401200,"2023-02-08","GTSI"
50,51,50,51,10625500,"2023-02-09","GTSI"
51,51,50,50,5913500,"2023-02-10","GTSI"
50,51,50,50,3742000,"2023-02-13","GTSI"
51,51,50,50,3757900,"2023-02-14","GTSI"
50,51,50,50,4415800,"2023-02-15","GTSI"
50,50,50,50,2424500,"2023-02-16","GTSI"
50,51,50,50,7458000,"2023-02-17","GTSI"
50,51,50,50,4497300,"2023-02-20","GTSI"
50,51,50,50,2388600,"2023-02-21","GTSI"
50,50,50,50,2106900,"2023-02-22","GTSI"
50,51,50,50,1343100,"2023-02-23","GTSI"
50,51,50,51,2884500,"2023-02-24","GTSI"
51,51,50,50,4054400,"2023-02-27","GTSI"
50,51,50,50,8530000,"2023-02-28","GTSI"
50,51,50,50,2577700,"2023-03-01","GTSI"
50,51,50,50,5132900,"2023-03-02","GTSI"
50,51,50,50,3496900,"2023-03-03","GTSI"
50,51,50,50,2970000,"2023-03-06","GTSI"
50,51,50,50,1647600,"2023-03-07","GTSI"
50,51,50,50,3209700,"2023-03-08","GTSI"
50,51,50,50,4556300,"2023-03-09","GTSI"
50,51,50,51,1621600,"2023-03-10","GTSI"
50,51,50,50,1119200,"2023-03-13","GTSI"
50,50,50,50,357100,"2023-03-14","GTSI"
50,50,50,50,29500,"2023-03-15","GTSI"
50,50,50,50,699000,"2023-03-16","GTSI"
50,51,50,50,12629700,"2023-03-17","GTSI"
50,51,50,50,1275900,"2023-03-20","GTSI"
50,51,50,50,916300,"2023-03-21","GTSI"
50,50,50,50,1320000,"2023-03-24","GTSI"
50,50,50,50,44700,"2023-03-27","GTSI"
50,50,50,50,1384000,"2023-03-28","GTSI"
50,58,50,56,62732300,"2023-03-29","GTSI"
56,58,53,57,54863300,"2023-03-30","GTSI"
57,58,54,54,30858800,"2023-03-31","GTSI"
53,55,51,54,31844100,"2023-04-03","GTSI"
54,55,52,54,6220100,"2023-04-04","GTSI"
54,55,53,53,3845300,"2023-04-05","GTSI"
53,55,53,53,11538500,"2023-04-06","GTSI"
53,54,51,52,5996000,"2023-04-10","GTSI"
52,52,50,51,4158500,"2023-04-11","GTSI"
51,52,50,51,3071800,"2023-04-12","GTSI"
52,52,50,51,1840800,"2023-04-13","GTSI"
52,52,50,50,5850200,"2023-04-14","GTSI"
50,51,50,50,10093600,"2023-04-17","GTSI"
50,51,50,50,10002800,"2023-04-18","GTSI"
51,51,50,50,4005900,"2023-04-26","GTSI"
50,50,50,50,664200,"2023-04-27","GTSI"
50,50,50,50,2813100,"2023-04-28","GTSI"
50,51,50,50,7935100,"2023-05-02","GTSI"
50,50,50,50,413500,"2023-05-03","GTSI"
50,51,50,50,3754300,"2023-05-04","GTSI"
50,50,50,50,310600,"2023-05-05","GTSI"
50,50,50,50,235700,"2023-05-08","GTSI"
50,51,50,50,17039600,"2023-05-09","GTSI"
51,51,50,51,6058200,"2023-05-10","GTSI"
51,51,50,50,3334900,"2023-05-11","GTSI"
50,54,50,52,17962600,"2023-05-12","GTSI"
53,53,51,52,20716400,"2023-05-15","GTSI"
52,52,50,51,13023300,"2023-05-16","GTSI"
51,53,50,52,11929200,"2023-05-17","GTSI"
52,54,51,53,13903800,"2023-05-19","GTSI"
53,54,52,52,12530000,"2023-05-22","GTSI"
52,56,52,53,65903700,"2023-05-23","GTSI"
54,55,53,53,18570200,"2023-05-24","GTSI"
54,55,52,52,11120200,"2023-05-25","GTSI"
53,53,51,51,15612700,"2023-05-26","GTSI"
52,53,51,52,5269500,"2023-05-29","GTSI"
53,53,51,52,6836700,"2023-05-30","GTSI"
52,52,51,52,1088500,"2023-05-31","GTSI"
52,52,51,52,2219100,"2023-06-05","GTSI"
52,52,51,51,3505500,"2023-06-06","GTSI"
51,54,51,52,23102500,"2023-06-07","GTSI"
52,53,52,52,1682200,"2023-06-08","GTSI"
53,53,51,51,2055300,"2023-06-09","GTSI"
51,52,51,51,4774600,"2023-06-12","GTSI"
51,52,51,51,3772100,"2023-06-13","GTSI"
51,52,50,51,12363000,"2023-06-14","GTSI"
52,52,50,51,2444000,"2023-06-15","GTSI"
51,52,50,51,2375700,"2023-06-16","GTSI"
51,52,50,51,3770400,"2023-06-19","GTSI"
51,51,50,51,2472600,"2023-06-20","GTSI"
51,51,50,50,8814700,"2023-06-21","GTSI"
50,51,50,51,2563700,"2023-06-22","GTSI"
51,51,50,51,2384700,"2023-06-23","GTSI"
51,52,50,51,10626300,"2023-06-26","GTSI"
51,52,51,51,1406400,"2023-06-27","GTSI"
51,52,50,51,2170000,"2023-07-03","GTSI"
52,52,50,50,2774500,"2023-07-04","GTSI"
50,52,50,51,3374200,"2023-07-05","GTSI"
51,52,50,52,1485800,"2023-07-06","GTSI"
52,52,50,51,3095900,"2023-07-07","GTSI"
51,51,50,51,861200,"2023-07-10","GTSI"
51,51,50,51,439500,"2023-07-11","GTSI"
51,52,50,51,9598300,"2023-07-12","GTSI"
50,51,50,50,1726600,"2023-07-13","GTSI"
51,52,50,51,6439200,"2023-07-14","GTSI"
51,52,51,52,1097500,"2023-07-17","GTSI"
52,53,51,52,7500600,"2023-07-18","GTSI"
52,53,51,52,2722100,"2023-07-20","GTSI"
52,55,51,55,73724900,"2023-07-21","GTSI"
55,57,52,55,147130600,"2023-07-24","GTSI"
55,56,53,54,29658500,"2023-07-25","GTSI"
54,58,52,56,110266500,"2023-07-26","GTSI"
56,57,53,55,195071900,"2023-07-27","GTSI"
56,57,53,54,578074300,"2023-07-28","GTSI"
55,60,53,57,645770900,"2023-07-31","GTSI"
57,60,55,55,3244366100,"2023-08-01","GTSI"
55,57,50,54,2506013900,"2023-08-02","GTSI"
54,57,50,51,3241883900,"2023-08-03","GTSI"
52,55,50,52,1312777600,"2023-08-04","GTSI"
53,54,51,52,1058369700,"2023-08-07","GTSI"
54,55,50,52,1581351500,"2023-08-08","GTSI"
53,53,51,52,795444000,"2023-08-09","GTSI"
53,53,51,51,41538000,"2023-08-10","GTSI"
52,52,50,51,49087000,"2023-08-11","GTSI"
51,51,50,50,31747200,"2023-08-14","GTSI"
50,53,50,52,84275700,"2023-08-15","GTSI"
53,53,51,52,20107300,"2023-08-16","GTSI"
52,53,51,53,34177500,"2023-08-18","GTSI"
53,55,53,53,64611100,"2023-08-21","GTSI"
54,54,52,52,29089700,"2023-08-22","GTSI"
53,53,51,52,15877100,"2023-08-23","GTSI"
52,54,52,53,15703600,"2023-08-24","GTSI"
53,53,51,52,20176000,"2023-08-25","GTSI"
52,53,51,51,5288600,"2023-08-28","GTSI"
52,53,51,52,12543000,"2023-08-29","GTSI"
52,53,51,52,5264000,"2023-08-30","GTSI"
52,52,51,51,3243800,"2023-08-31","GTSI"
51,53,51,52,7042900,"2023-09-01","GTSI"
52,52,51,51,7177300,"2023-09-04","GTSI"
52,52,50,52,31950300,"2023-09-05","GTSI"
52,53,51,52,13716000,"2023-09-06","GTSI"
52,53,51,52,9318200,"2023-09-07","GTSI"
52,52,51,51,9091500,"2023-09-08","GTSI"
52,52,51,51,6092000,"2023-09-11","GTSI"
51,52,51,51,7058900,"2023-09-12","GTSI"
52,52,50,51,14462700,"2023-09-13","GTSI"
51,51,50,50,57507500,"2023-09-14","GTSI"
50,51,50,50,35811900,"2023-09-15","GTSI"
50,51,50,50,15959600,"2023-09-18","GTSI"
50,52,50,50,17447000,"2023-09-19","GTSI"
51,51,50,51,9521600,"2023-09-20","GTSI"
50,53,50,52,40818800,"2023-09-21","GTSI"
52,52,51,51,8516600,"2023-09-22","GTSI"
51,52,50,51,10826100,"2023-09-25","GTSI"
51,51,50,50,9534000,"2023-09-26","GTSI"
51,51,50,50,2390700,"2023-09-27","GTSI"
50,52,50,51,9145500,"2023-09-29","GTSI"
51,52,50,51,6115000,"2023-10-02","GTSI"
51,52,50,50,3326800,"2023-10-03","GTSI"
51,51,50,50,7852800,"2023-10-04","GTSI"
50,51,50,50,10571900,"2023-10-05","GTSI"
51,55,50,53,314092600,"2023-10-06","GTSI"
53,54,51,52,78022200,"2023-10-09","GTSI"
52,56,51,52,461900500,"2023-10-10","GTSI"
52,53,51,52,63629100,"2023-10-11","GTSI"
53,53,51,52,15074200,"2023-10-12","GTSI"
52,52,51,52,8390400,"2023-10-13","GTSI"
52,52,51,51,8651100,"2023-10-16","GTSI"
51,52,50,50,47868300,"2023-10-17","GTSI"
51,51,50,51,6731800,"2023-10-18","GTSI"
51,51,50,50,34347600,"2023-10-19","GTSI"
50,51,50,51,39399800,"2023-10-20","GTSI"
50,51,50,50,6574300,"2023-10-23","GTSI"
50,51,50,51,13624400,"2023-10-24","GTSI"
50,51,50,51,5692000,"2023-10-25","GTSI"
51,51,50,50,3432300,"2023-10-26","GTSI"
51,51,50,51,2946700,"2023-10-27","GTSI"
51,51,50,51,17557300,"2023-10-30","GTSI"
50,51,50,50,4539500,"2023-10-31","GTSI"
50,51,50,50,6727900,"2023-11-01","GTSI"
50,51,50,50,7449100,"2023-11-02","GTSI"
50,53,50,50,72610400,"2023-11-03","GTSI"
51,53,50,51,46053900,"2023-11-06","GTSI"
51,54,51,52,43721400,"2023-11-07","GTSI"
52,53,51,52,62891900,"2023-11-08","GTSI"
52,53,51,53,33048500,"2023-11-09","GTSI"
53,53,51,51,9506400,"2023-11-10","GTSI"
51,52,51,51,4165800,"2023-11-13","GTSI"
52,52,50,51,7441000,"2023-11-14","GTSI"
51,53,50,51,104550200,"2023-11-15","GTSI"
52,52,51,52,3041600,"2023-11-16","GTSI"
52,52,51,51,5297000,"2023-11-17","GTSI"
51,52,51,51,6019100,"2023-11-20","GTSI"
51,52,50,51,4572300,"2023-11-21","GTSI"
50,52,50,52,40413800,"2023-11-22","GTSI"
52,52,50,50,5767000,"2023-11-23","GTSI"
50,51,50,50,35882700,"2023-11-24","GTSI"
51,51,50,50,16778200,"2023-11-27","GTSI"
50,51,50,50,34648800,"2023-11-28","GTSI"
50,51,50,50,20052100,"2023-11-29","GTSI"
50,51,50,51,7233400,"2023-11-30","GTSI"
50,51,50,50,16567600,"2023-12-01","GTSI"
50,51,50,50,6997700,"2023-12-04","GTSI"
50,51,50,50,9933900,"2023-12-05","GTSI"
50,51,50,50,7836500,"2023-12-06","GTSI"
50,51,50,51,1344100,"2023-12-07","GTSI"
50,51,50,50,3532100,"2023-12-08","GTSI"
50,51,50,50,3766000,"2023-12-11","GTSI"
50,50,50,50,2449900,"2023-12-12","GTSI"
50,50,50,50,2064300,"2023-12-13","GTSI"
50,50,50,50,3594300,"2023-12-14","GTSI"
50,50,50,50,1064700,"2023-12-15","GTSI"
50,50,50,50,92400,"2023-12-18","GTSI"
50,50,50,50,106300,"2023-12-19","GTSI"
50,50,50,50,4443600,"2023-12-20","GTSI"
50,50,50,50,830500,"2023-12-21","GTSI"
50,50,50,50,34600,"2023-12-22","GTSI"
50,50,50,50,44200,"2023-12-27","GTSI"
50,50,50,50,96300,"2023-12-28","GTSI"
50,50,50,50,206900,"2023-12-29","GTSI"
50,50,50,50,418000,"2024-01-02","GTSI"
50,50,50,50,425800,"2024-01-03","GTSI"
50,50,50,50,295800,"2024-01-04","GTSI"
50,50,50,50,641400,"2024-01-05","GTSI"
50,51,50,50,10682100,"2024-01-08","GTSI"
50,51,50,50,2911700,"2024-01-09","GTSI"
50,51,50,50,1753700,"2024-01-10","GTSI"
50,50,50,50,2179000,"2024-01-11","GTSI"
50,52,50,51,189758300,"2024-01-12","GTSI"
51,51,51,51,0,"2024-01-15","GTSI"
50,51,50,50,80832200,"2024-01-16","GTSI"
50,51,50,50,4451000,"2024-01-17","GTSI"
50,50,50,50,452400,"2024-01-18","GTSI"
50,50,50,50,143900,"2024-01-19","GTSI"
50,51,50,50,10556000,"2024-01-22","GTSI"
50,51,50,50,5762500,"2024-01-23","GTSI"
50,50,50,50,275200,"2024-01-24","GTSI"
50,50,50,50,2601900,"2024-01-25","GTSI"
50,50,50,50,2127400,"2024-01-26","GTSI"
50,51,50,50,1157900,"2024-01-29","GTSI"
50,50,50,50,37100,"2024-01-30","GTSI"
50,50,50,50,23700,"2024-01-31","GTSI"
50,50,50,50,29200,"2024-02-01","GTSI"
50,50,50,50,72300,"2024-02-02","GTSI"
50,50,50,50,9000,"2024-02-05","GTSI"
50,50,50,50,218400,"2024-02-06","GTSI"
50,50,50,50,555300,"2024-02-07","GTSI"
50,50,50,50,70600,"2024-02-12","GTSI"
50,50,50,50,283600,"2024-02-13","GTSI"
50,51,50,50,63817700,"2024-02-15","GTSI"
50,51,50,51,3700700,"2024-02-16","GTSI"
51,51,50,50,323737200,"2024-02-19","GTSI"
50,50,50,50,2741400,"2024-02-20","GTSI"
50,50,50,50,354500,"2024-02-21","GTSI"
50,50,50,50,1677300,"2024-02-22","GTSI"
50,50,50,50,307700,"2024-02-23","GTSI"
50,50,50,50,944900,"2024-02-26","GTSI"
50,50,50,50,333200,"2024-02-27","GTSI"
50,52,50,50,568979900,"2024-02-28","GTSI"
50,50,50,50,4964500,"2024-02-29","GTSI"
50,50,50,50,955200,"2024-03-01","GTSI"
50,50,50,50,30300,"2024-03-04","GTSI"
50,50,50,50,380300,"2024-03-05","GTSI"
50,50,50,50,235700,"2024-03-06","GTSI"
50,50,50,50,375300,"2024-03-07","GTSI"
50,50,50,50,123800,"2024-03-08","GTSI"
50,50,50,50,61100,"2024-03-13","GTSI"
50,50,50,50,128100,"2024-03-14","GTSI"
50,50,50,50,238100,"2024-03-15","GTSI"
50,50,50,50,2418600,"2024-03-18","GTSI"
50,50,50,50,929700,"2024-03-19","GTSI"
50,50,50,50,731800,"2024-03-20","GTSI"
50,50,50,50,121100,"2024-03-21","GTSI"
50,50,50,50,1200,"2024-03-22","GTSI"
50,50,50,50,0,"2024-03-25","GTSI"
50,50,50,50,0,"2024-03-26","GTSI"
50,50,50,50,141300,"2024-03-27","GTSI"
50,50,50,50,2408700,"2024-03-28","GTSI"
50,50,50,50,35000,"2024-04-01","GTSI"
50,50,50,50,108100,"2024-04-02","GTSI"
50,50,50,50,1190200,"2024-04-03","GTSI"
50,50,50,50,2073100,"2024-04-04","GTSI"
50,50,50,50,10600,"2024-04-05","GTSI"
50,50,50,50,34200,"2024-04-16","GTSI"
50,50,50,50,5800,"2024-04-17","GTSI"
50,50,50,50,4700,"2024-04-18","GTSI"
50,50,50,50,3900,"2024-04-19","GTSI"
50,50,50,50,24100,"2024-04-22","GTSI"
50,50,50,50,2400,"2024-04-23","GTSI"
50,50,50,50,5198000,"2024-04-24","GTSI"
50,50,50,50,33700,"2024-04-25","GTSI"
50,50,50,50,22800,"2024-04-26","GTSI"
50,50,50,50,114200,"2024-04-29","GTSI"
50,50,50,50,206800,"2024-04-30","GTSI"
50,50,50,50,136500,"2024-05-02","GTSI"
50,50,50,50,11900,"2024-05-03","GTSI"
50,50,50,50,102000,"2024-05-06","GTSI"
50,50,50,50,31500,"2024-05-07","GTSI"
50,50,50,50,35600,"2024-05-08","GTSI"
50,50,50,50,10800,"2024-05-13","GTSI"
50,50,50,50,38600,"2024-05-14","GTSI"
50,50,50,50,7100,"2024-05-15","GTSI"
50,50,50,50,4000,"2024-05-16","GTSI"
50,50,50,50,12500,"2024-05-17","GTSI"
50,50,50,50,1054200,"2024-05-20","GTSI"
50,50,50,50,60000,"2024-05-21","GTSI"
50,50,50,50,90500,"2024-05-22","GTSI"
50,50,50,50,39600,"2024-05-27","GTSI"
50,50,50,50,200300,"2024-05-28","GTSI"
50,50,50,50,147800,"2024-05-29","GTSI"
50,50,50,50,105000,"2024-05-30","GTSI"
45,45,45,45,68800,"2024-05-31","GTSI"
41,41,41,41,1073600,"2024-06-03","GTSI"
37,37,37,37,1180700,"2024-06-04","GTSI"
34,34,34,34,2661200,"2024-06-05","GTSI"
31,31,31,31,551100,"2024-06-06","GTSI"
28,28,28,28,3852500,"2024-06-07","GTSI"
26,26,26,26,15633000,"2024-06-10","GTSI"
24,24,24,24,30470300,"2024-06-11","GTSI"
24,24,24,24,11986000,"2024-06-12","GTSI"
24,24,23,23,3238400,"2024-06-13","GTSI"
23,24,22,24,4972000,"2024-06-14","GTSI"
24,24,23,24,1935500,"2024-06-19","GTSI"
24,24,23,23,1705900,"2024-06-20","GTSI"
23,23,23,23,3456400,"2024-06-21","GTSI"
23,23,23,23,2812900,"2024-06-24","GTSI"
25,25,25,25,3525300,"2024-06-25","GTSI"
26,27,26,27,1245300,"2024-06-26","GTSI"
28,28,28,28,4135100,"2024-06-27","GTSI"
28,29,28,29,3334200,"2024-06-28","GTSI"
29,29,29,29,7750800,"2024-07-01","GTSI"
29,31,29,31,2098600,"2024-07-02","GTSI"
31,32,31,32,3024300,"2024-07-03","GTSI"
32,35,32,35,829800,"2024-07-04","GTSI"
36,38,36,38,2466000,"2024-07-05","GTSI"
39,41,39,41,2297600,"2024-07-08","GTSI"
43,45,43,45,2933800,"2024-07-09","GTSI"
47,47,45,45,3345600,"2024-07-10","GTSI"
44,44,41,41,1181900,"2024-07-11","GTSI"
40,40,37,37,1840900,"2024-07-12","GTSI"
35,35,35,35,976000,"2024-07-15","GTSI"
34,35,34,35,1012600,"2024-07-16","GTSI"
36,37,36,37,1378000,"2024-07-17","GTSI"
40,40,40,40,485200,"2024-07-18","GTSI"
39,39,37,37,304600,"2024-07-19","GTSI"
36,36,34,34,1819000,"2024-07-22","GTSI"
33,34,33,34,536700,"2024-07-23","GTSI"
34,34,33,34,2627300,"2024-07-24","GTSI"
34,35,34,35,1189500,"2024-07-25","GTSI"
37,37,37,37,631900,"2024-07-26","GTSI"
37,37,36,36,269300,"2024-07-29","GTSI"
36,36,35,35,562500,"2024-07-30","GTSI"
35,35,34,34,446000,"2024-07-31","GTSI"
34,34,34,34,1488400,"2024-08-01","GTSI"
34,34,34,34,171900,"2024-08-02","GTSI"
34,34,33,34,694700,"2024-08-05","GTSI"
34,34,34,34,103800,"2024-08-06","GTSI"
34,35,34,35,97200,"2024-08-07","GTSI"
35,35,35,35,352900,"2024-08-08","GTSI"
35,35,35,35,632600,"2024-08-09","GTSI"
35,35,35,35,673600,"2024-08-12","GTSI"
35,35,34,34,444600,"2024-08-13","GTSI"
34,34,34,34,655700,"2024-08-14","GTSI"
34,35,34,35,254500,"2024-08-15","GTSI"
34,34,34,34,659800,"2024-08-16","GTSI"
33,33,32,32,1319400,"2024-08-19","GTSI"
32,32,32,32,330200,"2024-08-20","GTSI"
32,32,32,32,2009300,"2024-08-21","GTSI"
32,32,31,32,867800,"2024-08-22","GTSI"
32,32,31,31,778400,"2024-08-23","GTSI"
30,30,30,30,2675000,"2024-08-26","GTSI"
30,30,29,29,3088900,"2024-08-27","GTSI"
29,30,29,30,1420600,"2024-08-28","GTSI"
30,30,30,30,834900,"2024-08-29","GTSI"
30,31,30,31,1271200,"2024-08-30","GTSI"
31,32,31,32,265900,"2024-09-02","GTSI"
33,33,32,33,3154800,"2024-09-03","GTSI"
34,35,34,35,721600,"2024-09-04","GTSI"
35,35,34,34,554300,"2024-09-05","GTSI"
34,34,33,34,957200,"2024-09-06","GTSI"
34,34,34,34,420100,"2024-09-09","GTSI"
34,34,33,33,692600,"2024-09-10","GTSI"
33,33,33,33,1652800,"2024-09-11","GTSI"
33,33,33,33,1029800,"2024-09-12","GTSI"
33,33,32,32,386300,"2024-09-13","GTSI"
32,34,32,34,528300,"2024-09-17","GTSI"
34,34,33,33,324200,"2024-09-18","GTSI"
33,33,33,33,736200,"2024-09-19","GTSI"
33,33,33,33,227500,"2024-09-20","GTSI"
33,33,32,32,535800,"2024-09-23","GTSI"
32,32,31,31,1734500,"2024-09-24","GTSI"
31,31,30,30,5368600,"2024-09-25","GTSI"
30,30,30,30,408600,"2024-09-26","GTSI"
30,30,30,30,402500,"2024-09-27","GTSI"
30,30,30,30,3302400,"2024-09-30","GTSI"
31,31,31,31,1918300,"2024-10-01","GTSI"
32,32,32,32,2188900,"2024-10-02","GTSI"
33,34,33,34,3775300,"2024-10-03","GTSI"
34,34,34,34,1169600,"2024-10-04","GTSI"
34,34,33,33,891200,"2024-10-07","GTSI"
33,33,32,32,1962900,"2024-10-08","GTSI"
32,33,32,33,226400,"2024-10-09","GTSI"
32,33,32,33,566900,"2024-10-10","GTSI"
33,33,33,33,1027500,"2024-10-11","GTSI"
33,34,33,34,1346800,"2024-10-14","GTSI"
34,34,33,34,994400,"2024-10-15","GTSI"
34,34,33,33,1205400,"2024-10-16","GTSI"
33,33,33,33,1006100,"2024-10-17","GTSI"
33,33,33,33,1062100,"2024-10-18","GTSI"
33,33,33,33,1701300,"2024-10-21","GTSI"
33,33,33,33,631800,"2024-10-22","GTSI"
36,36,36,36,3915300,"2024-10-23","GTSI"
39,39,39,39,1389100,"2024-10-24","GTSI"
42,42,42,42,16956700,"2024-10-25","GTSI"
43,43,41,41,3490000,"2024-10-28","GTSI"
41,41,39,39,3095400,"2024-10-29","GTSI"
39,39,39,39,4290400,"2024-10-30","GTSI"
39,40,39,40,910200,"2024-10-31","GTSI"
40,40,39,39,1603200,"2024-11-01","GTSI"