"Open","High","Low","Close","Volume","Date","Emiten"
202,202,202,202,11377100,"2023-03-30","GTRA"
252,252,220,252,207320000,"2023-03-31","GTRA"
262,298,254,268,360462700,"2023-04-03","GTRA"
272,278,250,256,80276800,"2023-04-04","GTRA"
262,280,258,278,86723400,"2023-04-05","GTRA"
280,284,260,268,55618400,"2023-04-06","GTRA"
270,272,250,250,35586300,"2023-04-10","GTRA"
258,262,236,256,33530800,"2023-04-11","GTRA"
260,270,250,254,17450500,"2023-04-12","GTRA"
270,270,238,240,15600200,"2023-04-13","GTRA"
242,246,224,224,15352600,"2023-04-14","GTRA"
216,234,210,224,17618300,"2023-04-17","GTRA"
226,258,218,252,31573100,"2023-04-18","GTRA"
256,264,244,248,21349400,"2023-04-26","GTRA"
250,266,242,262,17333800,"2023-04-27","GTRA"
262,278,254,266,18686400,"2023-04-28","GTRA"
268,294,266,278,57204000,"2023-05-02","GTRA"
278,280,262,278,15978200,"2023-05-03","GTRA"
278,314,270,312,110703800,"2023-05-04","GTRA"
308,328,292,302,79866900,"2023-05-05","GTRA"
302,302,282,282,17384100,"2023-05-08","GTRA"
280,290,264,290,30640500,"2023-05-09","GTRA"
286,290,278,290,26544700,"2023-05-10","GTRA"
288,296,280,282,27821500,"2023-05-11","GTRA"
282,294,270,292,39089300,"2023-05-12","GTRA"
292,296,274,278,20531200,"2023-05-15","GTRA"
280,282,270,272,14930200,"2023-05-16","GTRA"
272,286,272,278,19933700,"2023-05-17","GTRA"
278,304,276,302,74772700,"2023-05-19","GTRA"
304,320,294,312,57908500,"2023-05-22","GTRA"
314,340,300,330,122544700,"2023-05-23","GTRA"
332,344,326,334,48466400,"2023-05-24","GTRA"
336,352,312,312,58950700,"2023-05-25","GTRA"
292,306,292,294,17444000,"2023-05-26","GTRA"
290,302,276,290,13778500,"2023-05-29","GTRA"
290,294,286,290,6616800,"2023-05-30","GTRA"
290,290,280,280,4646800,"2023-05-31","GTRA"
280,292,274,284,4792000,"2023-06-05","GTRA"
284,292,282,288,7743400,"2023-06-06","GTRA"
292,322,290,310,64752800,"2023-06-07","GTRA"
314,316,306,312,22347900,"2023-06-08","GTRA"
314,318,308,308,14421400,"2023-06-09","GTRA"
308,314,304,308,22431800,"2023-06-12","GTRA"
308,312,302,308,24889300,"2023-06-13","GTRA"
308,320,304,314,37986700,"2023-06-14","GTRA"
316,326,312,318,33132400,"2023-06-15","GTRA"
324,326,318,318,5738900,"2023-06-16","GTRA"
318,328,318,324,7092100,"2023-06-19","GTRA"
324,342,324,338,13256400,"2023-06-20","GTRA"
338,356,338,354,18055100,"2023-06-21","GTRA"
356,364,314,344,23734600,"2023-06-22","GTRA"
328,350,328,342,6066200,"2023-06-23","GTRA"
344,350,336,342,10185900,"2023-06-26","GTRA"
342,350,338,342,5531900,"2023-06-27","GTRA"
342,350,340,350,16075000,"2023-07-03","GTRA"
350,354,342,346,8996100,"2023-07-04","GTRA"
344,354,344,348,14300300,"2023-07-05","GTRA"
348,354,346,352,21240500,"2023-07-06","GTRA"
354,366,348,354,12875600,"2023-07-07","GTRA"
354,364,352,362,15493100,"2023-07-10","GTRA"
362,372,360,370,22976900,"2023-07-11","GTRA"
372,372,354,362,19150500,"2023-07-12","GTRA"
366,380,352,356,9587300,"2023-07-13","GTRA"
356,360,344,350,6472800,"2023-07-14","GTRA"
348,360,340,348,10486400,"2023-07-17","GTRA"
348,354,342,348,7940300,"2023-07-18","GTRA"
350,350,332,334,7386400,"2023-07-20","GTRA"
332,342,330,342,13561000,"2023-07-21","GTRA"
344,352,342,348,18128300,"2023-07-24","GTRA"
350,350,330,340,14150000,"2023-07-25","GTRA"
340,342,326,340,3979700,"2023-07-26","GTRA"
338,342,314,314,17175000,"2023-07-27","GTRA"
314,320,306,312,4676700,"2023-07-28","GTRA"
312,314,304,312,8503100,"2023-07-31","GTRA"
312,322,288,288,11196500,"2023-08-01","GTRA"
288,300,280,300,10337800,"2023-08-02","GTRA"
300,310,294,294,11234600,"2023-08-03","GTRA"
296,300,288,294,4283400,"2023-08-04","GTRA"
294,298,290,298,8569200,"2023-08-07","GTRA"
298,298,262,262,10696900,"2023-08-08","GTRA"
246,268,224,224,6541200,"2023-08-09","GTRA"
224,224,191,191,17527900,"2023-08-10","GTRA"
183,199,164,185,24261700,"2023-08-11","GTRA"
167,206,167,192,21451800,"2023-08-14","GTRA"
183,204,183,198,21541200,"2023-08-15","GTRA"
197,212,196,204,10817900,"2023-08-16","GTRA"
204,214,197,202,10659500,"2023-08-18","GTRA"
204,208,195,208,12374100,"2023-08-21","GTRA"
208,260,208,260,58257900,"2023-08-22","GTRA"
270,300,222,222,71524600,"2023-08-23","GTRA"
199,228,199,206,11710100,"2023-08-24","GTRA"
195,210,195,200,4866100,"2023-08-25","GTRA"
191,206,191,199,3866000,"2023-08-28","GTRA"
195,208,185,188,14997500,"2023-08-29","GTRA"
188,188,172,177,9013100,"2023-08-30","GTRA"
169,198,169,197,22396600,"2023-08-31","GTRA"
198,204,189,189,9175200,"2023-09-01","GTRA"
189,208,183,194,23893200,"2023-09-04","GTRA"
196,228,196,226,56238800,"2023-09-05","GTRA"
228,236,210,216,19085200,"2023-09-06","GTRA"
218,226,214,218,24664700,"2023-09-07","GTRA"
218,224,204,208,16857600,"2023-09-08","GTRA"
208,220,208,218,31079900,"2023-09-11","GTRA"
218,220,212,216,33353100,"2023-09-12","GTRA"
216,216,210,214,23800600,"2023-09-13","GTRA"
214,220,210,214,18711300,"2023-09-14","GTRA"
214,216,210,212,7598800,"2023-09-15","GTRA"
214,216,208,210,7911100,"2023-09-18","GTRA"
212,214,208,214,21464100,"2023-09-19","GTRA"
214,214,210,212,7006600,"2023-09-20","GTRA"
210,214,206,208,11562700,"2023-09-21","GTRA"
210,216,208,208,13430600,"2023-09-22","GTRA"
210,214,208,210,6181000,"2023-09-25","GTRA"
210,216,208,208,7474700,"2023-09-26","GTRA"
208,210,206,210,8196200,"2023-09-27","GTRA"
210,210,206,208,6656700,"2023-09-29","GTRA"
208,214,206,212,24157000,"2023-10-02","GTRA"
212,220,208,218,55463300,"2023-10-03","GTRA"
220,228,200,214,53050800,"2023-10-04","GTRA"
216,222,210,218,34046900,"2023-10-05","GTRA"
218,228,218,228,86781000,"2023-10-06","GTRA"
230,230,210,222,50922400,"2023-10-09","GTRA"
222,222,212,216,25407800,"2023-10-10","GTRA"
212,232,212,226,116208100,"2023-10-11","GTRA"
228,254,222,242,208405300,"2023-10-12","GTRA"
242,246,228,234,73007800,"2023-10-13","GTRA"
236,248,234,240,85449100,"2023-10-16","GTRA"
240,254,238,244,127062300,"2023-10-17","GTRA"
246,260,244,256,132545500,"2023-10-18","GTRA"
258,262,218,238,75280100,"2023-10-19","GTRA"
238,248,232,240,37419500,"2023-10-20","GTRA"
240,250,236,246,67000300,"2023-10-23","GTRA"
246,248,238,242,19501600,"2023-10-24","GTRA"
244,256,240,248,58847600,"2023-10-25","GTRA"
250,256,248,254,54203800,"2023-10-26","GTRA"
256,256,244,244,29895000,"2023-10-27","GTRA"
244,246,236,238,19692800,"2023-10-30","GTRA"
238,250,236,246,40646500,"2023-10-31","GTRA"
250,260,246,256,57386800,"2023-11-01","GTRA"
258,266,256,260,51262300,"2023-11-02","GTRA"
264,264,248,250,19402200,"2023-11-03","GTRA"
250,258,246,254,36685600,"2023-11-06","GTRA"
256,260,248,260,39849100,"2023-11-07","GTRA"
260,270,258,264,57382800,"2023-11-08","GTRA"
266,270,260,262,31020400,"2023-11-09","GTRA"
262,264,258,260,18928600,"2023-11-10","GTRA"
260,274,260,274,91615700,"2023-11-13","GTRA"
276,280,270,280,42896900,"2023-11-14","GTRA"
280,280,270,270,34642200,"2023-11-15","GTRA"
270,278,270,274,46994400,"2023-11-16","GTRA"
274,282,272,272,57164800,"2023-11-17","GTRA"
272,282,272,276,63811800,"2023-11-20","GTRA"
280,282,276,276,24538900,"2023-11-21","GTRA"
278,280,276,278,19090400,"2023-11-22","GTRA"
278,284,278,280,51071600,"2023-11-23","GTRA"
280,292,280,288,60761500,"2023-11-24","GTRA"
290,302,288,294,65250400,"2023-11-27","GTRA"
296,298,288,290,20338500,"2023-11-28","GTRA"
292,294,288,290,21363800,"2023-11-29","GTRA"
290,296,286,286,27417600,"2023-11-30","GTRA"
286,292,282,284,24220700,"2023-12-01","GTRA"
284,296,284,294,36811500,"2023-12-04","GTRA"
296,302,294,300,52013300,"2023-12-05","GTRA"
300,310,300,310,58826100,"2023-12-06","GTRA"
310,316,308,312,46185700,"2023-12-07","GTRA"
314,314,308,308,18023900,"2023-12-08","GTRA"
308,314,308,312,28246200,"2023-12-11","GTRA"
312,316,310,312,33016500,"2023-12-12","GTRA"
312,314,306,308,17136300,"2023-12-13","GTRA"
308,314,308,312,23728700,"2023-12-14","GTRA"
314,316,312,316,25624400,"2023-12-15","GTRA"
316,326,316,322,48153100,"2023-12-18","GTRA"
324,328,320,328,51804600,"2023-12-19","GTRA"
328,332,326,328,26481400,"2023-12-20","GTRA"
328,330,324,326,30051800,"2023-12-21","GTRA"
326,328,326,328,33443000,"2023-12-22","GTRA"
328,330,324,326,21408300,"2023-12-27","GTRA"
326,326,324,326,15127600,"2023-12-28","GTRA"
326,328,322,324,22458500,"2023-12-29","GTRA"
324,324,310,312,28872800,"2024-01-02","GTRA"
310,324,308,320,30233100,"2024-01-03","GTRA"
320,322,318,320,11142300,"2024-01-04","GTRA"
322,324,318,320,8508100,"2024-01-05","GTRA"
320,322,318,320,8029400,"2024-01-08","GTRA"
320,328,320,328,18666300,"2024-01-09","GTRA"
326,332,326,330,12747700,"2024-01-10","GTRA"
332,332,328,330,4597700,"2024-01-11","GTRA"
328,332,328,330,6728300,"2024-01-12","GTRA"
330,330,330,330,0,"2024-01-15","GTRA"
376,418,370,418,73976700,"2024-01-16","GTRA"
418,442,314,314,68277300,"2024-01-17","GTRA"
318,318,246,274,56042000,"2024-01-18","GTRA"
274,280,240,242,20714900,"2024-01-19","GTRA"
242,248,224,238,12552800,"2024-01-22","GTRA"
238,264,220,224,26573600,"2024-01-23","GTRA"
216,226,206,208,9596800,"2024-01-24","GTRA"
208,224,206,220,9530900,"2024-01-25","GTRA"
222,224,195,199,11836400,"2024-01-26","GTRA"
199,202,176,179,11394500,"2024-01-29","GTRA"
179,197,172,181,15053900,"2024-01-30","GTRA"
181,182,172,178,7078500,"2024-01-31","GTRA"
169,181,169,174,2809600,"2024-02-01","GTRA"
178,178,172,172,1800300,"2024-02-02","GTRA"
172,177,169,177,3231600,"2024-02-05","GTRA"
177,193,175,179,20432600,"2024-02-06","GTRA"
178,180,139,145,15994700,"2024-02-07","GTRA"
136,145,114,128,16595600,"2024-02-12","GTRA"
118,150,118,131,12612800,"2024-02-13","GTRA"
112,132,112,130,2929000,"2024-02-15","GTRA"
121,133,121,125,1457800,"2024-02-16","GTRA"
125,125,125,125,0,"2024-02-19","GTRA"
133,133,117,119,3707400,"2024-02-20","GTRA"
109,138,109,117,14087400,"2024-02-21","GTRA"
109,128,109,127,3493400,"2024-02-22","GTRA"
119,138,119,129,4622600,"2024-02-23","GTRA"
120,152,120,145,19133800,"2024-02-26","GTRA"
136,148,136,140,5888800,"2024-02-27","GTRA"
141,143,130,141,2728100,"2024-02-28","GTRA"
132,141,132,137,3375000,"2024-02-29","GTRA"
127,138,127,130,1976900,"2024-03-01","GTRA"
121,132,121,128,1735300,"2024-03-04","GTRA"
119,134,119,129,2702100,"2024-03-05","GTRA"
129,130,125,126,1029300,"2024-03-06","GTRA"
127,138,127,130,3430800,"2024-03-07","GTRA"
130,144,130,137,3677400,"2024-03-08","GTRA"
138,145,132,135,5058300,"2024-03-13","GTRA"
145,145,129,133,2261900,"2024-03-14","GTRA"
125,134,125,129,1101600,"2024-03-15","GTRA"
125,174,125,174,53614700,"2024-03-18","GTRA"
194,218,144,151,98210400,"2024-03-19","GTRA"
159,159,142,148,5874100,"2024-03-20","GTRA"
148,154,145,146,7005800,"2024-03-21","GTRA"
137,155,137,148,4643200,"2024-03-22","GTRA"
148,148,148,148,0,"2024-03-25","GTRA"
148,148,148,148,0,"2024-03-26","GTRA"
156,198,156,183,195502200,"2024-03-27","GTRA"
184,195,163,164,52752200,"2024-03-28","GTRA"
144,172,144,165,9749500,"2024-04-01","GTRA"
156,168,156,160,4332600,"2024-04-02","GTRA"
142,161,142,156,1990800,"2024-04-03","GTRA"
147,160,147,157,2358300,"2024-04-04","GTRA"
155,167,155,159,4497900,"2024-04-05","GTRA"
150,163,150,156,3434500,"2024-04-16","GTRA"
156,161,155,157,2628900,"2024-04-17","GTRA"
157,159,150,154,2592800,"2024-04-18","GTRA"
153,154,140,147,2564600,"2024-04-19","GTRA"
151,151,141,142,1750100,"2024-04-22","GTRA"
143,148,142,142,2286200,"2024-04-23","GTRA"
142,153,141,143,2996300,"2024-04-24","GTRA"
143,144,137,139,1449000,"2024-04-25","GTRA"
140,141,128,131,2163800,"2024-04-26","GTRA"
132,140,127,136,3021000,"2024-04-29","GTRA"
136,138,133,135,648300,"2024-04-30","GTRA"
133,139,129,130,1351000,"2024-05-02","GTRA"
130,136,130,131,1312500,"2024-05-03","GTRA"
130,134,130,133,811300,"2024-05-06","GTRA"
132,134,130,132,811100,"2024-05-07","GTRA"
132,134,128,131,1101100,"2024-05-08","GTRA"
131,137,131,135,1840200,"2024-05-13","GTRA"
135,138,133,134,1004000,"2024-05-14","GTRA"
133,135,130,133,1421800,"2024-05-15","GTRA"
134,134,130,130,923000,"2024-05-16","GTRA"
130,132,129,131,638100,"2024-05-17","GTRA"
132,135,130,132,2070300,"2024-05-20","GTRA"
130,132,128,130,1653300,"2024-05-21","GTRA"
130,131,129,129,725700,"2024-05-22","GTRA"
130,132,128,130,712700,"2024-05-27","GTRA"
130,132,126,131,1391300,"2024-05-28","GTRA"
130,130,126,127,1122600,"2024-05-29","GTRA"
127,127,124,124,937800,"2024-05-30","GTRA"
124,125,121,123,791400,"2024-05-31","GTRA"
125,126,122,124,448500,"2024-06-03","GTRA"
124,125,122,123,746100,"2024-06-04","GTRA"
124,125,118,118,878400,"2024-06-05","GTRA"
119,124,117,120,1903200,"2024-06-06","GTRA"
124,124,118,120,310500,"2024-06-07","GTRA"
120,123,118,121,798400,"2024-06-10","GTRA"
121,124,117,120,3379800,"2024-06-11","GTRA"
120,122,110,111,2180000,"2024-06-12","GTRA"
112,115,96,99,4683700,"2024-06-13","GTRA"
101,132,100,130,29499400,"2024-06-14","GTRA"
130,131,113,123,17288500,"2024-06-19","GTRA"
113,127,113,120,2478500,"2024-06-20","GTRA"
111,123,111,115,3462300,"2024-06-21","GTRA"
106,117,106,113,1262200,"2024-06-24","GTRA"
104,114,104,111,1553300,"2024-06-25","GTRA"
102,115,102,114,631400,"2024-06-26","GTRA"
115,116,111,114,469600,"2024-06-27","GTRA"
105,118,105,112,7604100,"2024-06-28","GTRA"
104,115,104,113,823100,"2024-07-01","GTRA"
110,115,110,113,1631700,"2024-07-02","GTRA"
110,125,110,120,6802900,"2024-07-03","GTRA"
111,122,111,120,1624600,"2024-07-04","GTRA"
119,122,119,120,527900,"2024-07-05","GTRA"
111,124,111,124,1125400,"2024-07-08","GTRA"
114,127,114,124,1088100,"2024-07-09","GTRA"
124,124,121,123,457200,"2024-07-10","GTRA"
123,123,119,121,510400,"2024-07-11","GTRA"
122,124,120,122,633800,"2024-07-12","GTRA"
113,123,113,120,192800,"2024-07-15","GTRA"
111,123,111,120,372700,"2024-07-16","GTRA"
112,123,112,121,484400,"2024-07-17","GTRA"
122,125,121,122,542100,"2024-07-18","GTRA"
122,122,121,121,402200,"2024-07-19","GTRA"
121,124,120,121,724400,"2024-07-22","GTRA"
122,123,120,123,371800,"2024-07-23","GTRA"
113,123,113,121,1846100,"2024-07-24","GTRA"
111,123,111,118,1066400,"2024-07-25","GTRA"
109,120,109,120,580400,"2024-07-26","GTRA"
114,154,114,139,25892300,"2024-07-29","GTRA"
140,156,132,132,25523300,"2024-07-30","GTRA"
124,136,124,130,5838400,"2024-07-31","GTRA"
121,131,121,126,2296900,"2024-08-01","GTRA"
117,127,117,125,1780300,"2024-08-02","GTRA"
124,135,121,126,7469900,"2024-08-05","GTRA"
116,128,116,126,979100,"2024-08-06","GTRA"
117,128,117,125,938700,"2024-08-07","GTRA"
117,127,117,125,235100,"2024-08-08","GTRA"
123,128,123,124,607800,"2024-08-09","GTRA"
117,126,117,124,248100,"2024-08-12","GTRA"
117,127,117,124,534000,"2024-08-13","GTRA"
117,126,117,125,413500,"2024-08-14","GTRA"
118,132,118,127,1637500,"2024-08-15","GTRA"
118,127,118,125,426000,"2024-08-16","GTRA"
116,128,116,125,1637900,"2024-08-19","GTRA"
118,126,118,126,1988600,"2024-08-20","GTRA"
117,128,117,126,370600,"2024-08-21","GTRA"
117,128,117,126,1264900,"2024-08-22","GTRA"
119,127,119,126,420000,"2024-08-23","GTRA"
125,126,124,125,540000,"2024-08-26","GTRA"
116,127,116,125,534600,"2024-08-27","GTRA"
116,126,116,125,609500,"2024-08-28","GTRA"
119,127,119,124,548700,"2024-08-29","GTRA"
115,128,115,127,696500,"2024-08-30","GTRA"
127,128,125,127,476300,"2024-09-02","GTRA"
124,128,124,124,860000,"2024-09-03","GTRA"
115,127,115,125,442900,"2024-09-04","GTRA"
125,126,124,126,233000,"2024-09-05","GTRA"
126,126,123,125,654700,"2024-09-06","GTRA"
124,125,123,124,132000,"2024-09-09","GTRA"
125,125,122,125,1222000,"2024-09-10","GTRA"
125,125,124,125,293300,"2024-09-11","GTRA"
125,132,123,123,2007000,"2024-09-12","GTRA"
123,126,123,124,343400,"2024-09-13","GTRA"
124,125,123,124,350200,"2024-09-17","GTRA"
123,124,123,123,238700,"2024-09-18","GTRA"
124,129,123,125,746000,"2024-09-19","GTRA"
125,130,123,127,1155700,"2024-09-20","GTRA"
127,129,126,127,974600,"2024-09-23","GTRA"
128,129,126,126,1071200,"2024-09-24","GTRA"
129,129,125,126,792300,"2024-09-25","GTRA"
126,128,123,124,1006300,"2024-09-26","GTRA"
124,125,124,125,171200,"2024-09-27","GTRA"
125,126,124,126,197100,"2024-09-30","GTRA"
125,127,124,125,250900,"2024-10-01","GTRA"
125,126,123,126,592800,"2024-10-02","GTRA"
125,126,123,126,518200,"2024-10-03","GTRA"
126,126,124,124,130800,"2024-10-04","GTRA"
124,124,122,124,564700,"2024-10-07","GTRA"
125,126,123,125,283900,"2024-10-08","GTRA"
125,128,125,126,859600,"2024-10-09","GTRA"
126,127,124,125,570600,"2024-10-10","GTRA"
125,126,123,126,330100,"2024-10-11","GTRA"
126,126,122,124,423600,"2024-10-14","GTRA"
123,125,123,124,288600,"2024-10-15","GTRA"
124,125,124,125,79300,"2024-10-16","GTRA"
125,125,123,124,295000,"2024-10-17","GTRA"
124,125,123,125,124500,"2024-10-18","GTRA"
125,126,123,124,391400,"2024-10-21","GTRA"
124,126,124,125,345300,"2024-10-22","GTRA"
126,126,124,125,109400,"2024-10-23","GTRA"
125,125,123,124,155300,"2024-10-24","GTRA"
124,125,123,124,444200,"2024-10-25","GTRA"
125,132,122,130,2947000,"2024-10-28","GTRA"
129,147,126,129,6865500,"2024-10-29","GTRA"
129,135,124,128,1009200,"2024-10-30","GTRA"
128,130,125,127,731200,"2024-10-31","GTRA"
128,128,124,126,469100,"2024-11-01","GTRA"