6044 lines
181 KiB
Text
6044 lines
181 KiB
Text
|
symbol,date,Closing Price
|
||
|
|
GS,1999-05-04,70.375
|
||
|
|
GS,1999-05-05,69.125
|
||
|
|
GS,1999-05-06,67.9375
|
||
|
|
GS,1999-05-07,74.125
|
||
|
|
GS,1999-05-10,70.6875
|
||
|
|
GS,1999-05-11,70.625
|
||
|
|
GS,1999-05-12,73.5
|
||
|
|
GS,1999-05-13,73.1875
|
||
|
|
GS,1999-05-14,70.1875
|
||
|
|
GS,1999-05-17,68.625
|
||
|
|
GS,1999-05-18,68.625
|
||
|
|
GS,1999-05-19,69.3125
|
||
|
|
GS,1999-05-20,68.375
|
||
|
|
GS,1999-05-21,67.5
|
||
|
|
GS,1999-05-24,65.3125
|
||
|
|
GS,1999-05-25,64.5
|
||
|
|
GS,1999-05-26,66.0625
|
||
|
|
GS,1999-05-27,67.75
|
||
|
|
GS,1999-05-28,67.9375
|
||
|
|
GS,1999-06-01,64.1875
|
||
|
|
GS,1999-06-02,63.25
|
||
|
|
GS,1999-06-03,63.625
|
||
|
|
GS,1999-06-04,65.375
|
||
|
|
GS,1999-06-07,65.9375
|
||
|
|
GS,1999-06-08,63.75
|
||
|
|
GS,1999-06-09,65.5
|
||
|
|
GS,1999-06-10,63.375
|
||
|
|
GS,1999-06-11,63.25
|
||
|
|
GS,1999-06-14,61.25
|
||
|
|
GS,1999-06-15,62.75
|
||
|
|
GS,1999-06-16,65.25
|
||
|
|
GS,1999-06-17,65.0
|
||
|
|
GS,1999-06-18,64.8125
|
||
|
|
GS,1999-06-21,69.5
|
||
|
|
GS,1999-06-22,68.0
|
||
|
|
GS,1999-06-23,65.0
|
||
|
|
GS,1999-06-24,65.0625
|
||
|
|
GS,1999-06-25,66.25
|
||
|
|
GS,1999-06-28,66.5625
|
||
|
|
GS,1999-06-29,67.75
|
||
|
|
GS,1999-06-30,72.25
|
||
|
|
GS,1999-07-01,70.8125
|
||
|
|
GS,1999-07-02,70.9375
|
||
|
|
GS,1999-07-06,70.5
|
||
|
|
GS,1999-07-07,68.0
|
||
|
|
GS,1999-07-08,67.25
|
||
|
|
GS,1999-07-09,67.25
|
||
|
|
GS,1999-07-12,68.375
|
||
|
|
GS,1999-07-13,67.875
|
||
|
|
GS,1999-07-14,67.625
|
||
|
|
GS,1999-07-15,67.9375
|
||
|
|
GS,1999-07-16,68.0625
|
||
|
|
GS,1999-07-19,69.4375
|
||
|
|
GS,1999-07-20,68.125
|
||
|
|
GS,1999-07-21,67.875
|
||
|
|
GS,1999-07-22,66.5
|
||
|
|
GS,1999-07-23,64.0625
|
||
|
|
GS,1999-07-26,63.25
|
||
|
|
GS,1999-07-27,65.5
|
||
|
|
GS,1999-07-28,66.0625
|
||
|
|
GS,1999-07-29,65.0
|
||
|
|
GS,1999-07-30,64.3125
|
||
|
|
GS,1999-08-02,62.8125
|
||
|
|
GS,1999-08-03,60.8125
|
||
|
|
GS,1999-08-04,60.0
|
||
|
|
GS,1999-08-05,59.25
|
||
|
|
GS,1999-08-06,56.25
|
||
|
|
GS,1999-08-09,55.8125
|
||
|
|
GS,1999-08-10,57.0
|
||
|
|
GS,1999-08-11,61.5
|
||
|
|
GS,1999-08-12,60.6875
|
||
|
|
GS,1999-08-13,63.125
|
||
|
|
GS,1999-08-16,62.875
|
||
|
|
GS,1999-08-17,63.0
|
||
|
|
GS,1999-08-18,62.3125
|
||
|
|
GS,1999-08-19,61.5625
|
||
|
|
GS,1999-08-20,62.3125
|
||
|
|
GS,1999-08-23,63.625
|
||
|
|
GS,1999-08-24,63.4375
|
||
|
|
GS,1999-08-25,64.0
|
||
|
|
GS,1999-08-26,62.75
|
||
|
|
GS,1999-08-27,61.5625
|
||
|
|
GS,1999-08-30,59.3125
|
||
|
|
GS,1999-08-31,59.8125
|
||
|
|
GS,1999-09-01,60.3125
|
||
|
|
GS,1999-09-02,59.25
|
||
|
|
GS,1999-09-03,63.125
|
||
|
|
GS,1999-09-07,62.5
|
||
|
|
GS,1999-09-08,62.5625
|
||
|
|
GS,1999-09-09,61.75
|
||
|
|
GS,1999-09-10,63.09375
|
||
|
|
GS,1999-09-13,62.125
|
||
|
|
GS,1999-09-14,59.375
|
||
|
|
GS,1999-09-15,58.3125
|
||
|
|
GS,1999-09-16,57.6875
|
||
|
|
GS,1999-09-17,60.0625
|
||
|
|
GS,1999-09-20,60.75
|
||
|
|
GS,1999-09-21,59.125
|
||
|
|
GS,1999-09-22,61.3125
|
||
|
|
GS,1999-09-23,60.8125
|
||
|
|
GS,1999-09-24,61.9375
|
||
|
|
GS,1999-09-27,61.5625
|
||
|
|
GS,1999-09-28,62.25
|
||
|
|
GS,1999-09-29,61.4375
|
||
|
|
GS,1999-09-30,61.0
|
||
|
|
GS,1999-10-01,59.1875
|
||
|
|
GS,1999-10-04,61.6875
|
||
|
|
GS,1999-10-05,62.25
|
||
|
|
GS,1999-10-06,64.0
|
||
|
|
GS,1999-10-07,63.1875
|
||
|
|
GS,1999-10-08,63.9375
|
||
|
|
GS,1999-10-11,63.6875
|
||
|
|
GS,1999-10-12,62.9375
|
||
|
|
GS,1999-10-13,61.0
|
||
|
|
GS,1999-10-14,62.0
|
||
|
|
GS,1999-10-15,59.75
|
||
|
|
GS,1999-10-18,59.25
|
||
|
|
GS,1999-10-19,60.375
|
||
|
|
GS,1999-10-20,61.75
|
||
|
|
GS,1999-10-21,61.8125
|
||
|
|
GS,1999-10-22,65.5
|
||
|
|
GS,1999-10-25,64.0
|
||
|
|
GS,1999-10-26,61.8125
|
||
|
|
GS,1999-10-27,64.375
|
||
|
|
GS,1999-10-28,72.0
|
||
|
|
GS,1999-10-29,71.0
|
||
|
|
GS,1999-11-01,69.375
|
||
|
|
GS,1999-11-02,69.75
|
||
|
|
GS,1999-11-03,68.75
|
||
|
|
GS,1999-11-04,70.125
|
||
|
|
GS,1999-11-05,73.6875
|
||
|
|
GS,1999-11-08,73.0
|
||
|
|
GS,1999-11-09,71.875
|
||
|
|
GS,1999-11-10,71.9375
|
||
|
|
GS,1999-11-11,73.3125
|
||
|
|
GS,1999-11-12,79.75
|
||
|
|
GS,1999-11-15,78.0
|
||
|
|
GS,1999-11-16,82.8125
|
||
|
|
GS,1999-11-17,79.5625
|
||
|
|
GS,1999-11-18,80.1875
|
||
|
|
GS,1999-11-19,79.9375
|
||
|
|
GS,1999-11-22,79.6875
|
||
|
|
GS,1999-11-23,77.75
|
||
|
|
GS,1999-11-24,77.125
|
||
|
|
GS,1999-11-26,77.3125
|
||
|
|
GS,1999-11-29,74.5
|
||
|
|
GS,1999-11-30,75.125
|
||
|
|
GS,1999-12-01,76.1875
|
||
|
|
GS,1999-12-02,77.5
|
||
|
|
GS,1999-12-03,79.0625
|
||
|
|
GS,1999-12-06,77.0
|
||
|
|
GS,1999-12-07,80.9375
|
||
|
|
GS,1999-12-08,80.0
|
||
|
|
GS,1999-12-09,80.0
|
||
|
|
GS,1999-12-10,82.0
|
||
|
|
GS,1999-12-13,82.0625
|
||
|
|
GS,1999-12-14,78.75
|
||
|
|
GS,1999-12-15,79.4375
|
||
|
|
GS,1999-12-16,78.5625
|
||
|
|
GS,1999-12-17,80.1875
|
||
|
|
GS,1999-12-20,81.875
|
||
|
|
GS,1999-12-21,80.9375
|
||
|
|
GS,1999-12-22,79.6875
|
||
|
|
GS,1999-12-23,81.0
|
||
|
|
GS,1999-12-27,82.0625
|
||
|
|
GS,1999-12-28,85.0
|
||
|
|
GS,1999-12-29,88.0
|
||
|
|
GS,1999-12-30,92.1875
|
||
|
|
GS,1999-12-31,94.1875
|
||
|
|
GS,2000-01-03,88.3125
|
||
|
|
GS,2000-01-04,82.75
|
||
|
|
GS,2000-01-05,78.875
|
||
|
|
GS,2000-01-06,82.25
|
||
|
|
GS,2000-01-07,82.5625
|
||
|
|
GS,2000-01-10,84.375
|
||
|
|
GS,2000-01-11,84.8125
|
||
|
|
GS,2000-01-12,84.375
|
||
|
|
GS,2000-01-13,84.5
|
||
|
|
GS,2000-01-14,85.625
|
||
|
|
GS,2000-01-18,86.875
|
||
|
|
GS,2000-01-19,87.5625
|
||
|
|
GS,2000-01-20,85.9375
|
||
|
|
GS,2000-01-21,85.6875
|
||
|
|
GS,2000-01-24,81.75
|
||
|
|
GS,2000-01-25,83.875
|
||
|
|
GS,2000-01-26,88.25
|
||
|
|
GS,2000-01-27,89.0
|
||
|
|
GS,2000-01-28,87.0
|
||
|
|
GS,2000-01-31,91.625
|
||
|
|
GS,2000-02-01,91.25
|
||
|
|
GS,2000-02-02,91.125
|
||
|
|
GS,2000-02-03,85.375
|
||
|
|
GS,2000-02-04,84.6875
|
||
|
|
GS,2000-02-07,85.75
|
||
|
|
GS,2000-02-08,89.4375
|
||
|
|
GS,2000-02-09,86.75
|
||
|
|
GS,2000-02-10,86.625
|
||
|
|
GS,2000-02-11,85.125
|
||
|
|
GS,2000-02-14,86.5
|
||
|
|
GS,2000-02-15,86.5
|
||
|
|
GS,2000-02-16,82.9375
|
||
|
|
GS,2000-02-17,82.125
|
||
|
|
GS,2000-02-18,80.8125
|
||
|
|
GS,2000-02-22,81.5625
|
||
|
|
GS,2000-02-23,85.75
|
||
|
|
GS,2000-02-24,89.625
|
||
|
|
GS,2000-02-25,89.25
|
||
|
|
GS,2000-02-28,88.0
|
||
|
|
GS,2000-02-29,92.5
|
||
|
|
GS,2000-03-01,94.75
|
||
|
|
GS,2000-03-02,96.25
|
||
|
|
GS,2000-03-03,102.5
|
||
|
|
GS,2000-03-06,103.6875
|
||
|
|
GS,2000-03-07,104.875
|
||
|
|
GS,2000-03-08,101.75
|
||
|
|
GS,2000-03-09,107.1875
|
||
|
|
GS,2000-03-10,112.25
|
||
|
|
GS,2000-03-13,110.375
|
||
|
|
GS,2000-03-14,104.75
|
||
|
|
GS,2000-03-15,103.5625
|
||
|
|
GS,2000-03-16,103.3125
|
||
|
|
GS,2000-03-17,116.5
|
||
|
|
GS,2000-03-20,113.4375
|
||
|
|
GS,2000-03-21,118.25
|
||
|
|
GS,2000-03-22,117.15625
|
||
|
|
GS,2000-03-23,119.0
|
||
|
|
GS,2000-03-24,121.3125
|
||
|
|
GS,2000-03-27,112.0
|
||
|
|
GS,2000-03-28,113.25
|
||
|
|
GS,2000-03-29,114.1875
|
||
|
|
GS,2000-03-30,106.875
|
||
|
|
GS,2000-03-31,105.25
|
||
|
|
GS,2000-04-03,105.5
|
||
|
|
GS,2000-04-04,98.25
|
||
|
|
GS,2000-04-05,97.4375
|
||
|
|
GS,2000-04-06,106.0
|
||
|
|
GS,2000-04-07,102.5
|
||
|
|
GS,2000-04-10,107.0625
|
||
|
|
GS,2000-04-11,104.8125
|
||
|
|
GS,2000-04-12,96.5625
|
||
|
|
GS,2000-04-13,95.25
|
||
|
|
GS,2000-04-14,82.75
|
||
|
|
GS,2000-04-17,87.5
|
||
|
|
GS,2000-04-18,93.75
|
||
|
|
GS,2000-04-19,92.0625
|
||
|
|
GS,2000-04-20,88.8125
|
||
|
|
GS,2000-04-24,86.875
|
||
|
|
GS,2000-04-25,97.0625
|
||
|
|
GS,2000-04-26,94.5
|
||
|
|
GS,2000-04-27,95.1875
|
||
|
|
GS,2000-04-28,93.25
|
||
|
|
GS,2000-05-01,97.0
|
||
|
|
GS,2000-05-02,93.0
|
||
|
|
GS,2000-05-03,91.125
|
||
|
|
GS,2000-05-04,90.1875
|
||
|
|
GS,2000-05-05,89.875
|
||
|
|
GS,2000-05-08,87.3125
|
||
|
|
GS,2000-05-09,85.625
|
||
|
|
GS,2000-05-10,81.4375
|
||
|
|
GS,2000-05-11,80.875
|
||
|
|
GS,2000-05-12,83.78125
|
||
|
|
GS,2000-05-15,87.0625
|
||
|
|
GS,2000-05-16,85.5
|
||
|
|
GS,2000-05-17,84.6875
|
||
|
|
GS,2000-05-18,85.25
|
||
|
|
GS,2000-05-19,84.5625
|
||
|
|
GS,2000-05-22,82.0
|
||
|
|
GS,2000-05-23,82.8125
|
||
|
|
GS,2000-05-24,80.0
|
||
|
|
GS,2000-05-25,73.0
|
||
|
|
GS,2000-05-26,69.8125
|
||
|
|
GS,2000-05-30,72.0
|
||
|
|
GS,2000-05-31,73.5625
|
||
|
|
GS,2000-06-01,76.375
|
||
|
|
GS,2000-06-02,86.875
|
||
|
|
GS,2000-06-05,84.5
|
||
|
|
GS,2000-06-06,83.125
|
||
|
|
GS,2000-06-07,86.6875
|
||
|
|
GS,2000-06-08,85.0625
|
||
|
|
GS,2000-06-09,83.25
|
||
|
|
GS,2000-06-12,83.3125
|
||
|
|
GS,2000-06-13,85.125
|
||
|
|
GS,2000-06-14,89.9375
|
||
|
|
GS,2000-06-15,90.25
|
||
|
|
GS,2000-06-16,89.9375
|
||
|
|
GS,2000-06-19,91.625
|
||
|
|
GS,2000-06-20,89.0
|
||
|
|
GS,2000-06-21,86.625
|
||
|
|
GS,2000-06-22,84.25
|
||
|
|
GS,2000-06-23,86.0
|
||
|
|
GS,2000-06-26,87.75
|
||
|
|
GS,2000-06-27,88.3125
|
||
|
|
GS,2000-06-28,89.875
|
||
|
|
GS,2000-06-29,92.625
|
||
|
|
GS,2000-06-30,94.78125
|
||
|
|
GS,2000-07-03,94.9375
|
||
|
|
GS,2000-07-05,95.9375
|
||
|
|
GS,2000-07-06,93.1875
|
||
|
|
GS,2000-07-07,94.9375
|
||
|
|
GS,2000-07-10,97.6875
|
||
|
|
GS,2000-07-11,98.5
|
||
|
|
GS,2000-07-12,101.9375
|
||
|
|
GS,2000-07-13,104.25
|
||
|
|
GS,2000-07-14,104.1875
|
||
|
|
GS,2000-07-17,100.0
|
||
|
|
GS,2000-07-18,103.875
|
||
|
|
GS,2000-07-19,100.75
|
||
|
|
GS,2000-07-20,103.6875
|
||
|
|
GS,2000-07-21,104.25
|
||
|
|
GS,2000-07-24,105.375
|
||
|
|
GS,2000-07-25,106.0
|
||
|
|
GS,2000-07-26,105.9375
|
||
|
|
GS,2000-07-27,100.0
|
||
|
|
GS,2000-07-28,98.5
|
||
|
|
GS,2000-07-31,98.6875
|
||
|
|
GS,2000-08-01,100.625
|
||
|
|
GS,2000-08-02,102.125
|
||
|
|
GS,2000-08-03,105.625
|
||
|
|
GS,2000-08-04,111.25
|
||
|
|
GS,2000-08-07,114.0625
|
||
|
|
GS,2000-08-08,113.0
|
||
|
|
GS,2000-08-09,114.9375
|
||
|
|
GS,2000-08-10,112.0
|
||
|
|
GS,2000-08-11,119.875
|
||
|
|
GS,2000-08-14,120.75
|
||
|
|
GS,2000-08-15,118.1875
|
||
|
|
GS,2000-08-16,113.0
|
||
|
|
GS,2000-08-17,118.625
|
||
|
|
GS,2000-08-18,117.0
|
||
|
|
GS,2000-08-21,117.8125
|
||
|
|
GS,2000-08-22,119.875
|
||
|
|
GS,2000-08-23,119.0
|
||
|
|
GS,2000-08-24,118.25
|
||
|
|
GS,2000-08-25,119.375
|
||
|
|
GS,2000-08-28,122.4375
|
||
|
|
GS,2000-08-29,127.4375
|
||
|
|
GS,2000-08-30,123.6875
|
||
|
|
GS,2000-08-31,129.5
|
||
|
|
GS,2000-09-01,129.625
|
||
|
|
GS,2000-09-05,128.8125
|
||
|
|
GS,2000-09-06,128.125
|
||
|
|
GS,2000-09-07,128.6875
|
||
|
|
GS,2000-09-08,124.25
|
||
|
|
GS,2000-09-11,132.0
|
||
|
|
GS,2000-09-12,131.3125
|
||
|
|
GS,2000-09-13,128.5
|
||
|
|
GS,2000-09-14,129.0
|
||
|
|
GS,2000-09-15,124.875
|
||
|
|
GS,2000-09-18,118.5625
|
||
|
|
GS,2000-09-19,119.9375
|
||
|
|
GS,2000-09-20,118.0
|
||
|
|
GS,2000-09-21,113.25
|
||
|
|
GS,2000-09-22,114.875
|
||
|
|
GS,2000-09-25,116.5
|
||
|
|
GS,2000-09-26,110.875
|
||
|
|
GS,2000-09-27,107.0625
|
||
|
|
GS,2000-09-28,113.0
|
||
|
|
GS,2000-09-29,114.0625
|
||
|
|
GS,2000-10-02,115.375
|
||
|
|
GS,2000-10-03,113.875
|
||
|
|
GS,2000-10-04,109.4375
|
||
|
|
GS,2000-10-05,114.875
|
||
|
|
GS,2000-10-06,108.875
|
||
|
|
GS,2000-10-09,105.25
|
||
|
|
GS,2000-10-10,102.6875
|
||
|
|
GS,2000-10-11,104.0
|
||
|
|
GS,2000-10-12,94.3125
|
||
|
|
GS,2000-10-13,101.5
|
||
|
|
GS,2000-10-16,103.625
|
||
|
|
GS,2000-10-17,99.25
|
||
|
|
GS,2000-10-18,98.0
|
||
|
|
GS,2000-10-19,100.5625
|
||
|
|
GS,2000-10-20,104.9375
|
||
|
|
GS,2000-10-23,102.4375
|
||
|
|
GS,2000-10-24,101.125
|
||
|
|
GS,2000-10-25,96.1875
|
||
|
|
GS,2000-10-26,92.9375
|
||
|
|
GS,2000-10-27,93.0
|
||
|
|
GS,2000-10-30,96.5
|
||
|
|
GS,2000-10-31,99.8125
|
||
|
|
GS,2000-11-01,96.6875
|
||
|
|
GS,2000-11-02,99.25
|
||
|
|
GS,2000-11-03,100.4375
|
||
|
|
GS,2000-11-06,96.0625
|
||
|
|
GS,2000-11-07,93.75
|
||
|
|
GS,2000-11-08,92.4375
|
||
|
|
GS,2000-11-09,91.875
|
||
|
|
GS,2000-11-10,89.1875
|
||
|
|
GS,2000-11-13,86.375
|
||
|
|
GS,2000-11-14,88.875
|
||
|
|
GS,2000-11-15,90.0625
|
||
|
|
GS,2000-11-16,91.4375
|
||
|
|
GS,2000-11-17,88.0625
|
||
|
|
GS,2000-11-20,83.0
|
||
|
|
GS,2000-11-21,84.1875
|
||
|
|
GS,2000-11-22,79.9375
|
||
|
|
GS,2000-11-24,81.5
|
||
|
|
GS,2000-11-27,82.5
|
||
|
|
GS,2000-11-28,80.5
|
||
|
|
GS,2000-11-29,82.875
|
||
|
|
GS,2000-11-30,82.125
|
||
|
|
GS,2000-12-01,82.0
|
||
|
|
GS,2000-12-04,81.75
|
||
|
|
GS,2000-12-05,88.75
|
||
|
|
GS,2000-12-06,87.75
|
||
|
|
GS,2000-12-07,85.875
|
||
|
|
GS,2000-12-08,91.875
|
||
|
|
GS,2000-12-11,96.0
|
||
|
|
GS,2000-12-12,92.4375
|
||
|
|
GS,2000-12-13,94.0625
|
||
|
|
GS,2000-12-14,87.4375
|
||
|
|
GS,2000-12-15,86.6875
|
||
|
|
GS,2000-12-18,85.9375
|
||
|
|
GS,2000-12-19,89.375
|
||
|
|
GS,2000-12-20,90.0
|
||
|
|
GS,2000-12-21,93.8125
|
||
|
|
GS,2000-12-22,98.8125
|
||
|
|
GS,2000-12-26,101.8125
|
||
|
|
GS,2000-12-27,101.875
|
||
|
|
GS,2000-12-28,107.125
|
||
|
|
GS,2000-12-29,106.9375
|
||
|
|
GS,2001-01-02,100.25
|
||
|
|
GS,2001-01-03,115.5
|
||
|
|
GS,2001-01-04,112.75
|
||
|
|
GS,2001-01-05,107.875
|
||
|
|
GS,2001-01-08,106.375
|
||
|
|
GS,2001-01-09,104.75
|
||
|
|
GS,2001-01-10,108.5
|
||
|
|
GS,2001-01-11,110.5
|
||
|
|
GS,2001-01-12,108.75
|
||
|
|
GS,2001-01-16,110.0
|
||
|
|
GS,2001-01-17,110.0
|
||
|
|
GS,2001-01-18,107.5
|
||
|
|
GS,2001-01-19,110.9375
|
||
|
|
GS,2001-01-22,113.125
|
||
|
|
GS,2001-01-23,116.0
|
||
|
|
GS,2001-01-24,117.875
|
||
|
|
GS,2001-01-25,113.5625
|
||
|
|
GS,2001-01-26,114.6875
|
||
|
|
GS,2001-01-29,115.91000366210938
|
||
|
|
GS,2001-01-30,118.62000274658203
|
||
|
|
GS,2001-01-31,113.75
|
||
|
|
GS,2001-02-01,118.19999694824219
|
||
|
|
GS,2001-02-02,113.95999908447266
|
||
|
|
GS,2001-02-05,112.0999984741211
|
||
|
|
GS,2001-02-06,108.94999694824219
|
||
|
|
GS,2001-02-07,105.19999694824219
|
||
|
|
GS,2001-02-08,105.94999694824219
|
||
|
|
GS,2001-02-09,107.75
|
||
|
|
GS,2001-02-12,109.5
|
||
|
|
GS,2001-02-13,105.9000015258789
|
||
|
|
GS,2001-02-14,104.25
|
||
|
|
GS,2001-02-15,107.19999694824219
|
||
|
|
GS,2001-02-16,101.5
|
||
|
|
GS,2001-02-20,96.0
|
||
|
|
GS,2001-02-21,94.4000015258789
|
||
|
|
GS,2001-02-22,97.19999694824219
|
||
|
|
GS,2001-02-23,96.04000091552734
|
||
|
|
GS,2001-02-26,98.30000305175781
|
||
|
|
GS,2001-02-27,98.33999633789062
|
||
|
|
GS,2001-02-28,91.75
|
||
|
|
GS,2001-03-01,91.61000061035156
|
||
|
|
GS,2001-03-02,91.4000015258789
|
||
|
|
GS,2001-03-05,92.1500015258789
|
||
|
|
GS,2001-03-06,95.3499984741211
|
||
|
|
GS,2001-03-07,94.94999694824219
|
||
|
|
GS,2001-03-08,91.75
|
||
|
|
GS,2001-03-09,87.0
|
||
|
|
GS,2001-03-12,82.48999786376953
|
||
|
|
GS,2001-03-13,87.51000213623047
|
||
|
|
GS,2001-03-14,83.91000366210938
|
||
|
|
GS,2001-03-15,87.94999694824219
|
||
|
|
GS,2001-03-16,87.55000305175781
|
||
|
|
GS,2001-03-19,90.94000244140625
|
||
|
|
GS,2001-03-20,87.05999755859375
|
||
|
|
GS,2001-03-21,85.0
|
||
|
|
GS,2001-03-22,85.91000366210938
|
||
|
|
GS,2001-03-23,89.80999755859375
|
||
|
|
GS,2001-03-26,89.23999786376953
|
||
|
|
GS,2001-03-27,93.5
|
||
|
|
GS,2001-03-28,87.25
|
||
|
|
GS,2001-03-29,88.0999984741211
|
||
|
|
GS,2001-03-30,85.0999984741211
|
||
|
|
GS,2001-04-02,84.16000366210938
|
||
|
|
GS,2001-04-03,81.30999755859375
|
||
|
|
GS,2001-04-04,77.52999877929688
|
||
|
|
GS,2001-04-05,86.0
|
||
|
|
GS,2001-04-06,84.19999694824219
|
||
|
|
GS,2001-04-09,84.0
|
||
|
|
GS,2001-04-10,87.80999755859375
|
||
|
|
GS,2001-04-11,91.30000305175781
|
||
|
|
GS,2001-04-12,94.0
|
||
|
|
GS,2001-04-16,91.77999877929688
|
||
|
|
GS,2001-04-17,93.0999984741211
|
||
|
|
GS,2001-04-18,99.6500015258789
|
||
|
|
GS,2001-04-19,97.69000244140625
|
||
|
|
GS,2001-04-20,95.66000366210938
|
||
|
|
GS,2001-04-23,92.95999908447266
|
||
|
|
GS,2001-04-24,91.4000015258789
|
||
|
|
GS,2001-04-25,92.81999969482422
|
||
|
|
GS,2001-04-26,92.48999786376953
|
||
|
|
GS,2001-04-27,92.94000244140625
|
||
|
|
GS,2001-04-30,91.0999984741211
|
||
|
|
GS,2001-05-01,92.6500015258789
|
||
|
|
GS,2001-05-02,98.0
|
||
|
|
GS,2001-05-03,96.0
|
||
|
|
GS,2001-05-04,97.19999694824219
|
||
|
|
GS,2001-05-07,96.01000213623047
|
||
|
|
GS,2001-05-08,95.25
|
||
|
|
GS,2001-05-09,94.66000366210938
|
||
|
|
GS,2001-05-10,94.51000213623047
|
||
|
|
GS,2001-05-11,92.8499984741211
|
||
|
|
GS,2001-05-14,94.0999984741211
|
||
|
|
GS,2001-05-15,94.8499984741211
|
||
|
|
GS,2001-05-16,99.94999694824219
|
||
|
|
GS,2001-05-17,97.94999694824219
|
||
|
|
GS,2001-05-18,97.25
|
||
|
|
GS,2001-05-21,101.9000015258789
|
||
|
|
GS,2001-05-22,103.29000091552734
|
||
|
|
GS,2001-05-23,99.30000305175781
|
||
|
|
GS,2001-05-24,99.8499984741211
|
||
|
|
GS,2001-05-25,97.95999908447266
|
||
|
|
GS,2001-05-29,96.87999725341797
|
||
|
|
GS,2001-05-30,94.76000213623047
|
||
|
|
GS,2001-05-31,95.0999984741211
|
||
|
|
GS,2001-06-01,96.69999694824219
|
||
|
|
GS,2001-06-04,96.51000213623047
|
||
|
|
GS,2001-06-05,97.3499984741211
|
||
|
|
GS,2001-06-06,95.54000091552734
|
||
|
|
GS,2001-06-07,96.9000015258789
|
||
|
|
GS,2001-06-08,95.36000061035156
|
||
|
|
GS,2001-06-11,92.01000213623047
|
||
|
|
GS,2001-06-12,91.86000061035156
|
||
|
|
GS,2001-06-13,89.16000366210938
|
||
|
|
GS,2001-06-14,87.01000213623047
|
||
|
|
GS,2001-06-15,89.29000091552734
|
||
|
|
GS,2001-06-18,88.6500015258789
|
||
|
|
GS,2001-06-19,88.18000030517578
|
||
|
|
GS,2001-06-20,88.4000015258789
|
||
|
|
GS,2001-06-21,93.0
|
||
|
|
GS,2001-06-22,92.0999984741211
|
||
|
|
GS,2001-06-25,90.94999694824219
|
||
|
|
GS,2001-06-26,90.30000305175781
|
||
|
|
GS,2001-06-27,87.5
|
||
|
|
GS,2001-06-28,86.5999984741211
|
||
|
|
GS,2001-06-29,85.80000305175781
|
||
|
|
GS,2001-07-02,84.5999984741211
|
||
|
|
GS,2001-07-03,84.0
|
||
|
|
GS,2001-07-05,84.0
|
||
|
|
GS,2001-07-06,83.0999984741211
|
||
|
|
GS,2001-07-09,81.91000366210938
|
||
|
|
GS,2001-07-10,81.5999984741211
|
||
|
|
GS,2001-07-11,81.5999984741211
|
||
|
|
GS,2001-07-12,86.55000305175781
|
||
|
|
GS,2001-07-13,86.1500015258789
|
||
|
|
GS,2001-07-16,83.4000015258789
|
||
|
|
GS,2001-07-17,85.8499984741211
|
||
|
|
GS,2001-07-18,84.0
|
||
|
|
GS,2001-07-19,83.0
|
||
|
|
GS,2001-07-20,82.94999694824219
|
||
|
|
GS,2001-07-23,81.73999786376953
|
||
|
|
GS,2001-07-24,81.8499984741211
|
||
|
|
GS,2001-07-25,83.19999694824219
|
||
|
|
GS,2001-07-26,84.63999938964844
|
||
|
|
GS,2001-07-27,84.81999969482422
|
||
|
|
GS,2001-07-30,82.69000244140625
|
||
|
|
GS,2001-07-31,83.16000366210938
|
||
|
|
GS,2001-08-01,85.3499984741211
|
||
|
|
GS,2001-08-02,86.30000305175781
|
||
|
|
GS,2001-08-03,85.5
|
||
|
|
GS,2001-08-06,83.94999694824219
|
||
|
|
GS,2001-08-07,83.54000091552734
|
||
|
|
GS,2001-08-08,81.80000305175781
|
||
|
|
GS,2001-08-09,80.05000305175781
|
||
|
|
GS,2001-08-10,80.80000305175781
|
||
|
|
GS,2001-08-13,82.19999694824219
|
||
|
|
GS,2001-08-14,81.30000305175781
|
||
|
|
GS,2001-08-15,81.8499984741211
|
||
|
|
GS,2001-08-16,81.0999984741211
|
||
|
|
GS,2001-08-17,77.25
|
||
|
|
GS,2001-08-20,77.83999633789062
|
||
|
|
GS,2001-08-21,75.4000015258789
|
||
|
|
GS,2001-08-22,77.5
|
||
|
|
GS,2001-08-23,77.69999694824219
|
||
|
|
GS,2001-08-24,81.30000305175781
|
||
|
|
GS,2001-08-27,81.9000015258789
|
||
|
|
GS,2001-08-28,81.05000305175781
|
||
|
|
GS,2001-08-29,80.80000305175781
|
||
|
|
GS,2001-08-30,79.61000061035156
|
||
|
|
GS,2001-08-31,80.0999984741211
|
||
|
|
GS,2001-09-04,79.62000274658203
|
||
|
|
GS,2001-09-05,78.55000305175781
|
||
|
|
GS,2001-09-06,77.0999984741211
|
||
|
|
GS,2001-09-07,74.4800033569336
|
||
|
|
GS,2001-09-10,76.19999694824219
|
||
|
|
GS,2001-09-17,69.4000015258789
|
||
|
|
GS,2001-09-18,67.5
|
||
|
|
GS,2001-09-19,67.51000213623047
|
||
|
|
GS,2001-09-20,65.75
|
||
|
|
GS,2001-09-21,67.69000244140625
|
||
|
|
GS,2001-09-24,70.51000213623047
|
||
|
|
GS,2001-09-25,70.02999877929688
|
||
|
|
GS,2001-09-26,69.8499984741211
|
||
|
|
GS,2001-09-27,68.9000015258789
|
||
|
|
GS,2001-09-28,71.3499984741211
|
||
|
|
GS,2001-10-01,73.5
|
||
|
|
GS,2001-10-02,73.5999984741211
|
||
|
|
GS,2001-10-03,76.69000244140625
|
||
|
|
GS,2001-10-04,79.0
|
||
|
|
GS,2001-10-05,76.25
|
||
|
|
GS,2001-10-08,75.30000305175781
|
||
|
|
GS,2001-10-09,77.93000030517578
|
||
|
|
GS,2001-10-10,80.70999908447266
|
||
|
|
GS,2001-10-11,83.8499984741211
|
||
|
|
GS,2001-10-12,82.80000305175781
|
||
|
|
GS,2001-10-15,84.4000015258789
|
||
|
|
GS,2001-10-16,84.25
|
||
|
|
GS,2001-10-17,82.06999969482422
|
||
|
|
GS,2001-10-18,81.41000366210938
|
||
|
|
GS,2001-10-19,79.75
|
||
|
|
GS,2001-10-22,81.5999984741211
|
||
|
|
GS,2001-10-23,81.5999984741211
|
||
|
|
GS,2001-10-24,80.5
|
||
|
|
GS,2001-10-25,81.4000015258789
|
||
|
|
GS,2001-10-26,83.12000274658203
|
||
|
|
GS,2001-10-29,80.8499984741211
|
||
|
|
GS,2001-10-30,80.05000305175781
|
||
|
|
GS,2001-10-31,78.16000366210938
|
||
|
|
GS,2001-11-01,80.69999694824219
|
||
|
|
GS,2001-11-02,82.25
|
||
|
|
GS,2001-11-05,84.70999908447266
|
||
|
|
GS,2001-11-06,86.5
|
||
|
|
GS,2001-11-07,87.5
|
||
|
|
GS,2001-11-08,86.69999694824219
|
||
|
|
GS,2001-11-09,86.86000061035156
|
||
|
|
GS,2001-11-12,88.0999984741211
|
||
|
|
GS,2001-11-13,91.05000305175781
|
||
|
|
GS,2001-11-14,91.5
|
||
|
|
GS,2001-11-15,88.69999694824219
|
||
|
|
GS,2001-11-16,87.75
|
||
|
|
GS,2001-11-19,90.55000305175781
|
||
|
|
GS,2001-11-20,89.75
|
||
|
|
GS,2001-11-21,88.1500015258789
|
||
|
|
GS,2001-11-23,90.1500015258789
|
||
|
|
GS,2001-11-26,91.44000244140625
|
||
|
|
GS,2001-11-27,90.0
|
||
|
|
GS,2001-11-28,86.80999755859375
|
||
|
|
GS,2001-11-29,89.3499984741211
|
||
|
|
GS,2001-11-30,89.0
|
||
|
|
GS,2001-12-03,86.01000213623047
|
||
|
|
GS,2001-12-04,87.16999816894531
|
||
|
|
GS,2001-12-05,92.4000015258789
|
||
|
|
GS,2001-12-06,93.9000015258789
|
||
|
|
GS,2001-12-07,91.61000061035156
|
||
|
|
GS,2001-12-10,91.3499984741211
|
||
|
|
GS,2001-12-11,91.81999969482422
|
||
|
|
GS,2001-12-12,92.7300033569336
|
||
|
|
GS,2001-12-13,91.0
|
||
|
|
GS,2001-12-14,89.66000366210938
|
||
|
|
GS,2001-12-17,89.13999938964844
|
||
|
|
GS,2001-12-18,90.80000305175781
|
||
|
|
GS,2001-12-19,94.41000366210938
|
||
|
|
GS,2001-12-20,92.30999755859375
|
||
|
|
GS,2001-12-21,92.30999755859375
|
||
|
|
GS,2001-12-24,92.47000122070312
|
||
|
|
GS,2001-12-26,92.80000305175781
|
||
|
|
GS,2001-12-27,92.12000274658203
|
||
|
|
GS,2001-12-28,93.2699966430664
|
||
|
|
GS,2001-12-31,92.75
|
||
|
|
GS,2002-01-02,91.06999969482422
|
||
|
|
GS,2002-01-03,92.44999694824219
|
||
|
|
GS,2002-01-04,96.75
|
||
|
|
GS,2002-01-07,95.75
|
||
|
|
GS,2002-01-08,92.5
|
||
|
|
GS,2002-01-09,93.75
|
||
|
|
GS,2002-01-10,93.0
|
||
|
|
GS,2002-01-11,91.1500015258789
|
||
|
|
GS,2002-01-14,89.97000122070312
|
||
|
|
GS,2002-01-15,89.9000015258789
|
||
|
|
GS,2002-01-16,88.62999725341797
|
||
|
|
GS,2002-01-17,89.86000061035156
|
||
|
|
GS,2002-01-18,89.20999908447266
|
||
|
|
GS,2002-01-22,86.9800033569336
|
||
|
|
GS,2002-01-23,87.25
|
||
|
|
GS,2002-01-24,85.5
|
||
|
|
GS,2002-01-25,87.30000305175781
|
||
|
|
GS,2002-01-28,87.8499984741211
|
||
|
|
GS,2002-01-29,84.4800033569336
|
||
|
|
GS,2002-01-30,86.0
|
||
|
|
GS,2002-01-31,86.9800033569336
|
||
|
|
GS,2002-02-01,85.4000015258789
|
||
|
|
GS,2002-02-04,82.5
|
||
|
|
GS,2002-02-05,81.04000091552734
|
||
|
|
GS,2002-02-06,81.9000015258789
|
||
|
|
GS,2002-02-07,81.11000061035156
|
||
|
|
GS,2002-02-08,83.80000305175781
|
||
|
|
GS,2002-02-11,84.8499984741211
|
||
|
|
GS,2002-02-12,83.5
|
||
|
|
GS,2002-02-13,84.58000183105469
|
||
|
|
GS,2002-02-14,85.11000061035156
|
||
|
|
GS,2002-02-15,82.76000213623047
|
||
|
|
GS,2002-02-19,78.5199966430664
|
||
|
|
GS,2002-02-20,80.5999984741211
|
||
|
|
GS,2002-02-21,79.47000122070312
|
||
|
|
GS,2002-02-22,79.0
|
||
|
|
GS,2002-02-25,81.95999908447266
|
||
|
|
GS,2002-02-26,81.4000015258789
|
||
|
|
GS,2002-02-27,80.88999938964844
|
||
|
|
GS,2002-02-28,80.94000244140625
|
||
|
|
GS,2002-03-01,83.47000122070312
|
||
|
|
GS,2002-03-04,89.0999984741211
|
||
|
|
GS,2002-03-05,89.5199966430664
|
||
|
|
GS,2002-03-06,90.87000274658203
|
||
|
|
GS,2002-03-07,89.95999908447266
|
||
|
|
GS,2002-03-08,90.29000091552734
|
||
|
|
GS,2002-03-11,90.69999694824219
|
||
|
|
GS,2002-03-12,89.80000305175781
|
||
|
|
GS,2002-03-13,88.0
|
||
|
|
GS,2002-03-14,88.4000015258789
|
||
|
|
GS,2002-03-15,90.0
|
||
|
|
GS,2002-03-18,89.19999694824219
|
||
|
|
GS,2002-03-19,91.05000305175781
|
||
|
|
GS,2002-03-20,89.8499984741211
|
||
|
|
GS,2002-03-21,90.3499984741211
|
||
|
|
GS,2002-03-22,89.7300033569336
|
||
|
|
GS,2002-03-25,88.02999877929688
|
||
|
|
GS,2002-03-26,88.8499984741211
|
||
|
|
GS,2002-03-27,89.30000305175781
|
||
|
|
GS,2002-03-28,90.25
|
||
|
|
GS,2002-04-01,88.47000122070312
|
||
|
|
GS,2002-04-02,87.52999877929688
|
||
|
|
GS,2002-04-03,86.45999908447266
|
||
|
|
GS,2002-04-04,86.55000305175781
|
||
|
|
GS,2002-04-05,86.1500015258789
|
||
|
|
GS,2002-04-08,86.05999755859375
|
||
|
|
GS,2002-04-09,84.5999984741211
|
||
|
|
GS,2002-04-10,84.48999786376953
|
||
|
|
GS,2002-04-11,81.23999786376953
|
||
|
|
GS,2002-04-12,83.0
|
||
|
|
GS,2002-04-15,81.5999984741211
|
||
|
|
GS,2002-04-16,84.58999633789062
|
||
|
|
GS,2002-04-17,85.05000305175781
|
||
|
|
GS,2002-04-18,84.5199966430664
|
||
|
|
GS,2002-04-19,86.30999755859375
|
||
|
|
GS,2002-04-22,84.0999984741211
|
||
|
|
GS,2002-04-23,81.5999984741211
|
||
|
|
GS,2002-04-24,79.48999786376953
|
||
|
|
GS,2002-04-25,77.20999908447266
|
||
|
|
GS,2002-04-26,79.1500015258789
|
||
|
|
GS,2002-04-29,78.5
|
||
|
|
GS,2002-04-30,78.75
|
||
|
|
GS,2002-05-01,79.20999908447266
|
||
|
|
GS,2002-05-02,80.70999908447266
|
||
|
|
GS,2002-05-03,78.55000305175781
|
||
|
|
GS,2002-05-06,75.16000366210938
|
||
|
|
GS,2002-05-07,74.8499984741211
|
||
|
|
GS,2002-05-08,79.5
|
||
|
|
GS,2002-05-09,78.63999938964844
|
||
|
|
GS,2002-05-10,76.75
|
||
|
|
GS,2002-05-13,78.11000061035156
|
||
|
|
GS,2002-05-14,79.30000305175781
|
||
|
|
GS,2002-05-15,79.45999908447266
|
||
|
|
GS,2002-05-16,80.05000305175781
|
||
|
|
GS,2002-05-17,80.5
|
||
|
|
GS,2002-05-20,80.23999786376953
|
||
|
|
GS,2002-05-21,79.19999694824219
|
||
|
|
GS,2002-05-22,78.19999694824219
|
||
|
|
GS,2002-05-23,79.16999816894531
|
||
|
|
GS,2002-05-24,78.19000244140625
|
||
|
|
GS,2002-05-28,76.9000015258789
|
||
|
|
GS,2002-05-29,76.1500015258789
|
||
|
|
GS,2002-05-30,75.08000183105469
|
||
|
|
GS,2002-05-31,75.44999694824219
|
||
|
|
GS,2002-06-03,73.79000091552734
|
||
|
|
GS,2002-06-04,73.80000305175781
|
||
|
|
GS,2002-06-05,75.75
|
||
|
|
GS,2002-06-06,73.94999694824219
|
||
|
|
GS,2002-06-07,73.94999694824219
|
||
|
|
GS,2002-06-10,74.73999786376953
|
||
|
|
GS,2002-06-11,72.0999984741211
|
||
|
|
GS,2002-06-12,72.5
|
||
|
|
GS,2002-06-13,71.30000305175781
|
||
|
|
GS,2002-06-14,72.8499984741211
|
||
|
|
GS,2002-06-17,75.33999633789062
|
||
|
|
GS,2002-06-18,75.77999877929688
|
||
|
|
GS,2002-06-19,74.44999694824219
|
||
|
|
GS,2002-06-20,72.69999694824219
|
||
|
|
GS,2002-06-21,70.55000305175781
|
||
|
|
GS,2002-06-24,71.44999694824219
|
||
|
|
GS,2002-06-25,71.3499984741211
|
||
|
|
GS,2002-06-26,70.80000305175781
|
||
|
|
GS,2002-06-27,73.0
|
||
|
|
GS,2002-06-28,73.3499984741211
|
||
|
|
GS,2002-07-01,71.13999938964844
|
||
|
|
GS,2002-07-02,70.69999694824219
|
||
|
|
GS,2002-07-03,70.19999694824219
|
||
|
|
GS,2002-07-05,73.94999694824219
|
||
|
|
GS,2002-07-08,73.5999984741211
|
||
|
|
GS,2002-07-09,70.91000366210938
|
||
|
|
GS,2002-07-10,71.55000305175781
|
||
|
|
GS,2002-07-11,73.25
|
||
|
|
GS,2002-07-12,73.1500015258789
|
||
|
|
GS,2002-07-15,72.94999694824219
|
||
|
|
GS,2002-07-16,72.6500015258789
|
||
|
|
GS,2002-07-17,74.4800033569336
|
||
|
|
GS,2002-07-18,75.5999984741211
|
||
|
|
GS,2002-07-19,77.0
|
||
|
|
GS,2002-07-22,72.0
|
||
|
|
GS,2002-07-23,67.7300033569336
|
||
|
|
GS,2002-07-24,70.8499984741211
|
||
|
|
GS,2002-07-25,69.30999755859375
|
||
|
|
GS,2002-07-26,69.58000183105469
|
||
|
|
GS,2002-07-29,72.69999694824219
|
||
|
|
GS,2002-07-30,73.9000015258789
|
||
|
|
GS,2002-07-31,73.1500015258789
|
||
|
|
GS,2002-08-01,71.98999786376953
|
||
|
|
GS,2002-08-02,70.48999786376953
|
||
|
|
GS,2002-08-05,68.05000305175781
|
||
|
|
GS,2002-08-06,69.9000015258789
|
||
|
|
GS,2002-08-07,70.94999694824219
|
||
|
|
GS,2002-08-08,74.30000305175781
|
||
|
|
GS,2002-08-09,75.44999694824219
|
||
|
|
GS,2002-08-12,75.3499984741211
|
||
|
|
GS,2002-08-13,74.79000091552734
|
||
|
|
GS,2002-08-14,78.5
|
||
|
|
GS,2002-08-15,79.55000305175781
|
||
|
|
GS,2002-08-16,79.52999877929688
|
||
|
|
GS,2002-08-19,81.5
|
||
|
|
GS,2002-08-20,80.51000213623047
|
||
|
|
GS,2002-08-21,79.87999725341797
|
||
|
|
GS,2002-08-22,79.91000366210938
|
||
|
|
GS,2002-08-23,78.30000305175781
|
||
|
|
GS,2002-08-26,79.75
|
||
|
|
GS,2002-08-27,79.0999984741211
|
||
|
|
GS,2002-08-28,77.08000183105469
|
||
|
|
GS,2002-08-29,77.37999725341797
|
||
|
|
GS,2002-08-30,77.30000305175781
|
||
|
|
GS,2002-09-03,73.75
|
||
|
|
GS,2002-09-04,75.5
|
||
|
|
GS,2002-09-05,72.88999938964844
|
||
|
|
GS,2002-09-06,72.33999633789062
|
||
|
|
GS,2002-09-09,74.30000305175781
|
||
|
|
GS,2002-09-10,73.41000366210938
|
||
|
|
GS,2002-09-11,73.69000244140625
|
||
|
|
GS,2002-09-12,72.19999694824219
|
||
|
|
GS,2002-09-13,73.0
|
||
|
|
GS,2002-09-16,72.5999984741211
|
||
|
|
GS,2002-09-17,70.87000274658203
|
||
|
|
GS,2002-09-18,70.41000366210938
|
||
|
|
GS,2002-09-19,67.1500015258789
|
||
|
|
GS,2002-09-20,67.36000061035156
|
||
|
|
GS,2002-09-23,65.66999816894531
|
||
|
|
GS,2002-09-24,66.30999755859375
|
||
|
|
GS,2002-09-25,67.44999694824219
|
||
|
|
GS,2002-09-26,68.04000091552734
|
||
|
|
GS,2002-09-27,66.12999725341797
|
||
|
|
GS,2002-09-30,66.02999877929688
|
||
|
|
GS,2002-10-01,68.44999694824219
|
||
|
|
GS,2002-10-02,65.55000305175781
|
||
|
|
GS,2002-10-03,62.900001525878906
|
||
|
|
GS,2002-10-04,62.04999923706055
|
||
|
|
GS,2002-10-07,59.529998779296875
|
||
|
|
GS,2002-10-08,61.599998474121094
|
||
|
|
GS,2002-10-09,59.279998779296875
|
||
|
|
GS,2002-10-10,61.08000183105469
|
||
|
|
GS,2002-10-11,64.19999694824219
|
||
|
|
GS,2002-10-14,65.30000305175781
|
||
|
|
GS,2002-10-15,70.0
|
||
|
|
GS,2002-10-16,68.0
|
||
|
|
GS,2002-10-17,72.4800033569336
|
||
|
|
GS,2002-10-18,70.55000305175781
|
||
|
|
GS,2002-10-21,74.69999694824219
|
||
|
|
GS,2002-10-22,72.5
|
||
|
|
GS,2002-10-23,74.2699966430664
|
||
|
|
GS,2002-10-24,72.5
|
||
|
|
GS,2002-10-25,73.98999786376953
|
||
|
|
GS,2002-10-28,73.58000183105469
|
||
|
|
GS,2002-10-29,72.37000274658203
|
||
|
|
GS,2002-10-30,72.36000061035156
|
||
|
|
GS,2002-10-31,71.5999984741211
|
||
|
|
GS,2002-11-01,73.44999694824219
|
||
|
|
GS,2002-11-04,75.95999908447266
|
||
|
|
GS,2002-11-05,76.73999786376953
|
||
|
|
GS,2002-11-06,76.55000305175781
|
||
|
|
GS,2002-11-07,74.05000305175781
|
||
|
|
GS,2002-11-08,73.08000183105469
|
||
|
|
GS,2002-11-11,71.77999877929688
|
||
|
|
GS,2002-11-12,72.06999969482422
|
||
|
|
GS,2002-11-13,72.48999786376953
|
||
|
|
GS,2002-11-14,74.98999786376953
|
||
|
|
GS,2002-11-15,75.25
|
||
|
|
GS,2002-11-18,75.41999816894531
|
||
|
|
GS,2002-11-19,75.08000183105469
|
||
|
|
GS,2002-11-20,77.41000366210938
|
||
|
|
GS,2002-11-21,79.94999694824219
|
||
|
|
GS,2002-11-22,79.11000061035156
|
||
|
|
GS,2002-11-25,79.0
|
||
|
|
GS,2002-11-26,76.83000183105469
|
||
|
|
GS,2002-11-27,79.63999938964844
|
||
|
|
GS,2002-11-29,78.87000274658203
|
||
|
|
GS,2002-12-02,78.77999877929688
|
||
|
|
GS,2002-12-03,78.5
|
||
|
|
GS,2002-12-04,76.3499984741211
|
||
|
|
GS,2002-12-05,74.44999694824219
|
||
|
|
GS,2002-12-06,74.5
|
||
|
|
GS,2002-12-09,73.44999694824219
|
||
|
|
GS,2002-12-10,74.0
|
||
|
|
GS,2002-12-11,73.47000122070312
|
||
|
|
GS,2002-12-12,74.2300033569336
|
||
|
|
GS,2002-12-13,73.0999984741211
|
||
|
|
GS,2002-12-16,74.52999877929688
|
||
|
|
GS,2002-12-17,74.69000244140625
|
||
|
|
GS,2002-12-18,73.69999694824219
|
||
|
|
GS,2002-12-19,70.30000305175781
|
||
|
|
GS,2002-12-20,71.86000061035156
|
||
|
|
GS,2002-12-23,70.6500015258789
|
||
|
|
GS,2002-12-24,69.37000274658203
|
||
|
|
GS,2002-12-26,69.55000305175781
|
||
|
|
GS,2002-12-27,67.91999816894531
|
||
|
|
GS,2002-12-30,68.13999938964844
|
||
|
|
GS,2002-12-31,68.0999984741211
|
||
|
|
GS,2003-01-02,69.6500015258789
|
||
|
|
GS,2003-01-03,70.37999725341797
|
||
|
|
GS,2003-01-06,73.0
|
||
|
|
GS,2003-01-07,72.69999694824219
|
||
|
|
GS,2003-01-08,70.91999816894531
|
||
|
|
GS,2003-01-09,73.72000122070312
|
||
|
|
GS,2003-01-10,74.91999816894531
|
||
|
|
GS,2003-01-13,74.41999816894531
|
||
|
|
GS,2003-01-14,74.69999694824219
|
||
|
|
GS,2003-01-15,73.51000213623047
|
||
|
|
GS,2003-01-16,73.62000274658203
|
||
|
|
GS,2003-01-17,72.58000183105469
|
||
|
|
GS,2003-01-21,71.0
|
||
|
|
GS,2003-01-22,70.25
|
||
|
|
GS,2003-01-23,71.91999816894531
|
||
|
|
GS,2003-01-24,69.1500015258789
|
||
|
|
GS,2003-01-27,68.4000015258789
|
||
|
|
GS,2003-01-28,69.05000305175781
|
||
|
|
GS,2003-01-29,69.51000213623047
|
||
|
|
GS,2003-01-30,67.4000015258789
|
||
|
|
GS,2003-01-31,68.0999984741211
|
||
|
|
GS,2003-02-03,69.25
|
||
|
|
GS,2003-02-04,67.5199966430664
|
||
|
|
GS,2003-02-05,67.41000366210938
|
||
|
|
GS,2003-02-06,66.6500015258789
|
||
|
|
GS,2003-02-07,65.69999694824219
|
||
|
|
GS,2003-02-10,65.73999786376953
|
||
|
|
GS,2003-02-11,65.05000305175781
|
||
|
|
GS,2003-02-12,64.30000305175781
|
||
|
|
GS,2003-02-13,64.91999816894531
|
||
|
|
GS,2003-02-14,66.69999694824219
|
||
|
|
GS,2003-02-18,68.0
|
||
|
|
GS,2003-02-19,68.2300033569336
|
||
|
|
GS,2003-02-20,67.73999786376953
|
||
|
|
GS,2003-02-21,68.5
|
||
|
|
GS,2003-02-24,66.19999694824219
|
||
|
|
GS,2003-02-25,66.58999633789062
|
||
|
|
GS,2003-02-26,66.4800033569336
|
||
|
|
GS,2003-02-27,67.69000244140625
|
||
|
|
GS,2003-02-28,69.44999694824219
|
||
|
|
GS,2003-03-03,68.0199966430664
|
||
|
|
GS,2003-03-04,65.69000244140625
|
||
|
|
GS,2003-03-05,66.30000305175781
|
||
|
|
GS,2003-03-06,65.5999984741211
|
||
|
|
GS,2003-03-07,66.68000030517578
|
||
|
|
GS,2003-03-10,64.33999633789062
|
||
|
|
GS,2003-03-11,62.95000076293945
|
||
|
|
GS,2003-03-12,62.849998474121094
|
||
|
|
GS,2003-03-13,66.77999877929688
|
||
|
|
GS,2003-03-14,66.62000274658203
|
||
|
|
GS,2003-03-17,68.9000015258789
|
||
|
|
GS,2003-03-18,69.58000183105469
|
||
|
|
GS,2003-03-19,70.2699966430664
|
||
|
|
GS,2003-03-20,70.08000183105469
|
||
|
|
GS,2003-03-21,72.0999984741211
|
||
|
|
GS,2003-03-24,69.91999816894531
|
||
|
|
GS,2003-03-25,70.69000244140625
|
||
|
|
GS,2003-03-26,71.05000305175781
|
||
|
|
GS,2003-03-27,70.58000183105469
|
||
|
|
GS,2003-03-28,70.11000061035156
|
||
|
|
GS,2003-03-31,68.08000183105469
|
||
|
|
GS,2003-04-01,69.62000274658203
|
||
|
|
GS,2003-04-02,72.4000015258789
|
||
|
|
GS,2003-04-03,72.3499984741211
|
||
|
|
GS,2003-04-04,72.05999755859375
|
||
|
|
GS,2003-04-07,72.30999755859375
|
||
|
|
GS,2003-04-08,72.69999694824219
|
||
|
|
GS,2003-04-09,71.91000366210938
|
||
|
|
GS,2003-04-10,72.3499984741211
|
||
|
|
GS,2003-04-11,72.41999816894531
|
||
|
|
GS,2003-04-14,74.48999786376953
|
||
|
|
GS,2003-04-15,76.54000091552734
|
||
|
|
GS,2003-04-16,75.19999694824219
|
||
|
|
GS,2003-04-17,76.0999984741211
|
||
|
|
GS,2003-04-21,76.3499984741211
|
||
|
|
GS,2003-04-22,78.33000183105469
|
||
|
|
GS,2003-04-23,78.43000030517578
|
||
|
|
GS,2003-04-24,77.3499984741211
|
||
|
|
GS,2003-04-25,75.87000274658203
|
||
|
|
GS,2003-04-28,76.51000213623047
|
||
|
|
GS,2003-04-29,76.44999694824219
|
||
|
|
GS,2003-04-30,75.9000015258789
|
||
|
|
GS,2003-05-01,75.33000183105469
|
||
|
|
GS,2003-05-02,76.5999984741211
|
||
|
|
GS,2003-05-05,76.48999786376953
|
||
|
|
GS,2003-05-06,77.19999694824219
|
||
|
|
GS,2003-05-07,77.19999694824219
|
||
|
|
GS,2003-05-08,74.05999755859375
|
||
|
|
GS,2003-05-09,75.0
|
||
|
|
GS,2003-05-12,75.48999786376953
|
||
|
|
GS,2003-05-13,74.94999694824219
|
||
|
|
GS,2003-05-14,74.94999694824219
|
||
|
|
GS,2003-05-15,76.0999984741211
|
||
|
|
GS,2003-05-16,76.69999694824219
|
||
|
|
GS,2003-05-19,74.3499984741211
|
||
|
|
GS,2003-05-20,74.44999694824219
|
||
|
|
GS,2003-05-21,75.0999984741211
|
||
|
|
GS,2003-05-22,76.02999877929688
|
||
|
|
GS,2003-05-23,76.1500015258789
|
||
|
|
GS,2003-05-27,78.4800033569336
|
||
|
|
GS,2003-05-28,79.9000015258789
|
||
|
|
GS,2003-05-29,79.58999633789062
|
||
|
|
GS,2003-05-30,81.5
|
||
|
|
GS,2003-06-02,83.54000091552734
|
||
|
|
GS,2003-06-03,83.0
|
||
|
|
GS,2003-06-04,85.25
|
||
|
|
GS,2003-06-05,87.30000305175781
|
||
|
|
GS,2003-06-06,88.69999694824219
|
||
|
|
GS,2003-06-09,87.54000091552734
|
||
|
|
GS,2003-06-10,88.69999694824219
|
||
|
|
GS,2003-06-11,89.73999786376953
|
||
|
|
GS,2003-06-12,90.3499984741211
|
||
|
|
GS,2003-06-13,89.16999816894531
|
||
|
|
GS,2003-06-16,91.5
|
||
|
|
GS,2003-06-17,91.5
|
||
|
|
GS,2003-06-18,88.9000015258789
|
||
|
|
GS,2003-06-19,85.91999816894531
|
||
|
|
GS,2003-06-20,86.25
|
||
|
|
GS,2003-06-23,85.27999877929688
|
||
|
|
GS,2003-06-24,86.5999984741211
|
||
|
|
GS,2003-06-25,84.77999877929688
|
||
|
|
GS,2003-06-26,84.1500015258789
|
||
|
|
GS,2003-06-27,82.37999725341797
|
||
|
|
GS,2003-06-30,83.75
|
||
|
|
GS,2003-07-01,85.8499984741211
|
||
|
|
GS,2003-07-02,85.4000015258789
|
||
|
|
GS,2003-07-03,84.69999694824219
|
||
|
|
GS,2003-07-07,87.73999786376953
|
||
|
|
GS,2003-07-08,88.05999755859375
|
||
|
|
GS,2003-07-09,88.2300033569336
|
||
|
|
GS,2003-07-10,86.55000305175781
|
||
|
|
GS,2003-07-11,87.31999969482422
|
||
|
|
GS,2003-07-14,89.44000244140625
|
||
|
|
GS,2003-07-15,88.0199966430664
|
||
|
|
GS,2003-07-16,87.26000213623047
|
||
|
|
GS,2003-07-17,86.44000244140625
|
||
|
|
GS,2003-07-18,87.69000244140625
|
||
|
|
GS,2003-07-21,85.69999694824219
|
||
|
|
GS,2003-07-22,86.16000366210938
|
||
|
|
GS,2003-07-23,86.0999984741211
|
||
|
|
GS,2003-07-24,85.4000015258789
|
||
|
|
GS,2003-07-25,86.41999816894531
|
||
|
|
GS,2003-07-28,86.5
|
||
|
|
GS,2003-07-29,86.83000183105469
|
||
|
|
GS,2003-07-30,86.94999694824219
|
||
|
|
GS,2003-07-31,87.13999938964844
|
||
|
|
GS,2003-08-01,85.0999984741211
|
||
|
|
GS,2003-08-04,84.6500015258789
|
||
|
|
GS,2003-08-05,82.9000015258789
|
||
|
|
GS,2003-08-06,84.05000305175781
|
||
|
|
GS,2003-08-07,84.75
|
||
|
|
GS,2003-08-08,85.81999969482422
|
||
|
|
GS,2003-08-11,85.76000213623047
|
||
|
|
GS,2003-08-12,87.68000030517578
|
||
|
|
GS,2003-08-13,87.4000015258789
|
||
|
|
GS,2003-08-14,87.94999694824219
|
||
|
|
GS,2003-08-15,87.76000213623047
|
||
|
|
GS,2003-08-18,88.2699966430664
|
||
|
|
GS,2003-08-19,89.02999877929688
|
||
|
|
GS,2003-08-20,87.69999694824219
|
||
|
|
GS,2003-08-21,88.0999984741211
|
||
|
|
GS,2003-08-22,86.98999786376953
|
||
|
|
GS,2003-08-25,86.7300033569336
|
||
|
|
GS,2003-08-26,86.51000213623047
|
||
|
|
GS,2003-08-27,85.97000122070312
|
||
|
|
GS,2003-08-28,86.86000061035156
|
||
|
|
GS,2003-08-29,88.48999786376953
|
||
|
|
GS,2003-09-02,90.44999694824219
|
||
|
|
GS,2003-09-03,90.81999969482422
|
||
|
|
GS,2003-09-04,91.26000213623047
|
||
|
|
GS,2003-09-05,90.95999908447266
|
||
|
|
GS,2003-09-08,91.3499984741211
|
||
|
|
GS,2003-09-09,91.79000091552734
|
||
|
|
GS,2003-09-10,89.44000244140625
|
||
|
|
GS,2003-09-11,89.83999633789062
|
||
|
|
GS,2003-09-12,90.7300033569336
|
||
|
|
GS,2003-09-15,89.19999694824219
|
||
|
|
GS,2003-09-16,90.93000030517578
|
||
|
|
GS,2003-09-17,91.0
|
||
|
|
GS,2003-09-18,93.25
|
||
|
|
GS,2003-09-19,93.7300033569336
|
||
|
|
GS,2003-09-22,92.66000366210938
|
||
|
|
GS,2003-09-23,89.05999755859375
|
||
|
|
GS,2003-09-24,85.81999969482422
|
||
|
|
GS,2003-09-25,85.5199966430664
|
||
|
|
GS,2003-09-26,84.69999694824219
|
||
|
|
GS,2003-09-29,85.0
|
||
|
|
GS,2003-09-30,83.9000015258789
|
||
|
|
GS,2003-10-01,86.0
|
||
|
|
GS,2003-10-02,85.95999908447266
|
||
|
|
GS,2003-10-03,86.66000366210938
|
||
|
|
GS,2003-10-06,86.72000122070312
|
||
|
|
GS,2003-10-07,86.83999633789062
|
||
|
|
GS,2003-10-08,86.26000213623047
|
||
|
|
GS,2003-10-09,87.0
|
||
|
|
GS,2003-10-10,86.94000244140625
|
||
|
|
GS,2003-10-13,88.16999816894531
|
||
|
|
GS,2003-10-14,88.63999938964844
|
||
|
|
GS,2003-10-15,88.75
|
||
|
|
GS,2003-10-16,87.98999786376953
|
||
|
|
GS,2003-10-17,87.16999816894531
|
||
|
|
GS,2003-10-20,87.01000213623047
|
||
|
|
GS,2003-10-21,87.62000274658203
|
||
|
|
GS,2003-10-22,86.47000122070312
|
||
|
|
GS,2003-10-23,87.0
|
||
|
|
GS,2003-10-24,85.81999969482422
|
||
|
|
GS,2003-10-27,88.19000244140625
|
||
|
|
GS,2003-10-28,92.25
|
||
|
|
GS,2003-10-29,92.6500015258789
|
||
|
|
GS,2003-10-30,93.43000030517578
|
||
|
|
GS,2003-10-31,93.9000015258789
|
||
|
|
GS,2003-11-03,96.19000244140625
|
||
|
|
GS,2003-11-04,95.94999694824219
|
||
|
|
GS,2003-11-05,95.47000122070312
|
||
|
|
GS,2003-11-06,96.52999877929688
|
||
|
|
GS,2003-11-07,96.9800033569336
|
||
|
|
GS,2003-11-10,96.08000183105469
|
||
|
|
GS,2003-11-11,96.0999984741211
|
||
|
|
GS,2003-11-12,96.69999694824219
|
||
|
|
GS,2003-11-13,96.0199966430664
|
||
|
|
GS,2003-11-14,93.80000305175781
|
||
|
|
GS,2003-11-17,94.25
|
||
|
|
GS,2003-11-18,93.7300033569336
|
||
|
|
GS,2003-11-19,93.93000030517578
|
||
|
|
GS,2003-11-20,91.76000213623047
|
||
|
|
GS,2003-11-21,92.97000122070312
|
||
|
|
GS,2003-11-24,94.91999816894531
|
||
|
|
GS,2003-11-25,96.25
|
||
|
|
GS,2003-11-26,96.66999816894531
|
||
|
|
GS,2003-11-28,96.08000183105469
|
||
|
|
GS,2003-12-01,97.4800033569336
|
||
|
|
GS,2003-12-02,97.4000015258789
|
||
|
|
GS,2003-12-03,99.29000091552734
|
||
|
|
GS,2003-12-04,98.7300033569336
|
||
|
|
GS,2003-12-05,98.02999877929688
|
||
|
|
GS,2003-12-08,98.80000305175781
|
||
|
|
GS,2003-12-09,98.19999694824219
|
||
|
|
GS,2003-12-10,97.5999984741211
|
||
|
|
GS,2003-12-11,98.33999633789062
|
||
|
|
GS,2003-12-12,99.1500015258789
|
||
|
|
GS,2003-12-15,97.75
|
||
|
|
GS,2003-12-16,97.5199966430664
|
||
|
|
GS,2003-12-17,98.3499984741211
|
||
|
|
GS,2003-12-18,97.3499984741211
|
||
|
|
GS,2003-12-19,96.37999725341797
|
||
|
|
GS,2003-12-22,98.1500015258789
|
||
|
|
GS,2003-12-23,98.22000122070312
|
||
|
|
GS,2003-12-24,97.55000305175781
|
||
|
|
GS,2003-12-26,97.94000244140625
|
||
|
|
GS,2003-12-29,99.58000183105469
|
||
|
|
GS,2003-12-30,99.16000366210938
|
||
|
|
GS,2003-12-31,98.7300033569336
|
||
|
|
GS,2004-01-02,97.12999725341797
|
||
|
|
GS,2004-01-05,97.18000030517578
|
||
|
|
GS,2004-01-06,96.5999984741211
|
||
|
|
GS,2004-01-07,98.62999725341797
|
||
|
|
GS,2004-01-08,98.75
|
||
|
|
GS,2004-01-09,97.5
|
||
|
|
GS,2004-01-12,97.77999877929688
|
||
|
|
GS,2004-01-13,97.66999816894531
|
||
|
|
GS,2004-01-14,99.37999725341797
|
||
|
|
GS,2004-01-15,101.13999938964844
|
||
|
|
GS,2004-01-16,100.4800033569336
|
||
|
|
GS,2004-01-20,100.4000015258789
|
||
|
|
GS,2004-01-21,101.5
|
||
|
|
GS,2004-01-22,100.68000030517578
|
||
|
|
GS,2004-01-23,99.5
|
||
|
|
GS,2004-01-26,102.27999877929688
|
||
|
|
GS,2004-01-27,101.05000305175781
|
||
|
|
GS,2004-01-28,98.30000305175781
|
||
|
|
GS,2004-01-29,99.4000015258789
|
||
|
|
GS,2004-01-30,99.55000305175781
|
||
|
|
GS,2004-02-02,99.80999755859375
|
||
|
|
GS,2004-02-03,101.1500015258789
|
||
|
|
GS,2004-02-04,99.75
|
||
|
|
GS,2004-02-05,98.83999633789062
|
||
|
|
GS,2004-02-06,101.33999633789062
|
||
|
|
GS,2004-02-09,101.87000274658203
|
||
|
|
GS,2004-02-10,102.18000030517578
|
||
|
|
GS,2004-02-11,107.08999633789062
|
||
|
|
GS,2004-02-12,107.4000015258789
|
||
|
|
GS,2004-02-13,105.8499984741211
|
||
|
|
GS,2004-02-17,106.91999816894531
|
||
|
|
GS,2004-02-18,106.9000015258789
|
||
|
|
GS,2004-02-19,105.7699966430664
|
||
|
|
GS,2004-02-20,106.5199966430664
|
||
|
|
GS,2004-02-23,106.66999816894531
|
||
|
|
GS,2004-02-24,104.31999969482422
|
||
|
|
GS,2004-02-25,105.81999969482422
|
||
|
|
GS,2004-02-26,106.29000091552734
|
||
|
|
GS,2004-02-27,105.87000274658203
|
||
|
|
GS,2004-03-01,107.3499984741211
|
||
|
|
GS,2004-03-02,106.4000015258789
|
||
|
|
GS,2004-03-03,106.51000213623047
|
||
|
|
GS,2004-03-04,108.5199966430664
|
||
|
|
GS,2004-03-05,109.05000305175781
|
||
|
|
GS,2004-03-08,107.3499984741211
|
||
|
|
GS,2004-03-09,105.76000213623047
|
||
|
|
GS,2004-03-10,103.55000305175781
|
||
|
|
GS,2004-03-11,102.98999786376953
|
||
|
|
GS,2004-03-12,104.93000030517578
|
||
|
|
GS,2004-03-15,102.81999969482422
|
||
|
|
GS,2004-03-16,103.05999755859375
|
||
|
|
GS,2004-03-17,104.01000213623047
|
||
|
|
GS,2004-03-18,103.69999694824219
|
||
|
|
GS,2004-03-19,102.66000366210938
|
||
|
|
GS,2004-03-22,101.30000305175781
|
||
|
|
GS,2004-03-23,101.38999938964844
|
||
|
|
GS,2004-03-24,99.23999786376953
|
||
|
|
GS,2004-03-25,101.8499984741211
|
||
|
|
GS,2004-03-26,103.75
|
||
|
|
GS,2004-03-29,104.22000122070312
|
||
|
|
GS,2004-03-30,104.26000213623047
|
||
|
|
GS,2004-03-31,104.3499984741211
|
||
|
|
GS,2004-04-01,106.0
|
||
|
|
GS,2004-04-02,105.94999694824219
|
||
|
|
GS,2004-04-05,105.69999694824219
|
||
|
|
GS,2004-04-06,105.58000183105469
|
||
|
|
GS,2004-04-07,105.25
|
||
|
|
GS,2004-04-08,105.69999694824219
|
||
|
|
GS,2004-04-12,105.81999969482422
|
||
|
|
GS,2004-04-13,103.12000274658203
|
||
|
|
GS,2004-04-14,101.41000366210938
|
||
|
|
GS,2004-04-15,101.7300033569336
|
||
|
|
GS,2004-04-16,103.36000061035156
|
||
|
|
GS,2004-04-19,102.4800033569336
|
||
|
|
GS,2004-04-20,99.91000366210938
|
||
|
|
GS,2004-04-21,100.0
|
||
|
|
GS,2004-04-22,101.80000305175781
|
||
|
|
GS,2004-04-23,100.41000366210938
|
||
|
|
GS,2004-04-26,101.1500015258789
|
||
|
|
GS,2004-04-27,100.91000366210938
|
||
|
|
GS,2004-04-28,98.4000015258789
|
||
|
|
GS,2004-04-29,98.26000213623047
|
||
|
|
GS,2004-04-30,96.75
|
||
|
|
GS,2004-05-03,96.91999816894531
|
||
|
|
GS,2004-05-04,97.37000274658203
|
||
|
|
GS,2004-05-05,96.1500015258789
|
||
|
|
GS,2004-05-06,95.1500015258789
|
||
|
|
GS,2004-05-07,93.04000091552734
|
||
|
|
GS,2004-05-10,92.0999984741211
|
||
|
|
GS,2004-05-11,93.11000061035156
|
||
|
|
GS,2004-05-12,92.91999816894531
|
||
|
|
GS,2004-05-13,93.44999694824219
|
||
|
|
GS,2004-05-14,94.01000213623047
|
||
|
|
GS,2004-05-17,92.68000030517578
|
||
|
|
GS,2004-05-18,93.30999755859375
|
||
|
|
GS,2004-05-19,92.68000030517578
|
||
|
|
GS,2004-05-20,92.4000015258789
|
||
|
|
GS,2004-05-21,91.73999786376953
|
||
|
|
GS,2004-05-24,91.7300033569336
|
||
|
|
GS,2004-05-25,93.11000061035156
|
||
|
|
GS,2004-05-26,93.38999938964844
|
||
|
|
GS,2004-05-27,93.29000091552734
|
||
|
|
GS,2004-05-28,93.91000366210938
|
||
|
|
GS,2004-06-01,93.0
|
||
|
|
GS,2004-06-02,91.7699966430664
|
||
|
|
GS,2004-06-03,90.55000305175781
|
||
|
|
GS,2004-06-04,91.5199966430664
|
||
|
|
GS,2004-06-07,93.58000183105469
|
||
|
|
GS,2004-06-08,94.0
|
||
|
|
GS,2004-06-09,93.0
|
||
|
|
GS,2004-06-10,93.01000213623047
|
||
|
|
GS,2004-06-14,91.52999877929688
|
||
|
|
GS,2004-06-15,90.20999908447266
|
||
|
|
GS,2004-06-16,89.9800033569336
|
||
|
|
GS,2004-06-17,89.33999633789062
|
||
|
|
GS,2004-06-18,89.18000030517578
|
||
|
|
GS,2004-06-21,88.79000091552734
|
||
|
|
GS,2004-06-22,90.5999984741211
|
||
|
|
GS,2004-06-23,91.72000122070312
|
||
|
|
GS,2004-06-24,93.19000244140625
|
||
|
|
GS,2004-06-25,94.55000305175781
|
||
|
|
GS,2004-06-28,93.26000213623047
|
||
|
|
GS,2004-06-29,94.0
|
||
|
|
GS,2004-06-30,94.16000366210938
|
||
|
|
GS,2004-07-01,93.6500015258789
|
||
|
|
GS,2004-07-02,93.61000061035156
|
||
|
|
GS,2004-07-06,92.19999694824219
|
||
|
|
GS,2004-07-07,90.56999969482422
|
||
|
|
GS,2004-07-08,90.0
|
||
|
|
GS,2004-07-09,90.05000305175781
|
||
|
|
GS,2004-07-12,90.66000366210938
|
||
|
|
GS,2004-07-13,90.36000061035156
|
||
|
|
GS,2004-07-14,89.88999938964844
|
||
|
|
GS,2004-07-15,88.33000183105469
|
||
|
|
GS,2004-07-16,87.25
|
||
|
|
GS,2004-07-19,87.5
|
||
|
|
GS,2004-07-20,89.69999694824219
|
||
|
|
GS,2004-07-21,87.41999816894531
|
||
|
|
GS,2004-07-22,87.76000213623047
|
||
|
|
GS,2004-07-23,87.55000305175781
|
||
|
|
GS,2004-07-26,87.02999877929688
|
||
|
|
GS,2004-07-27,88.79000091552734
|
||
|
|
GS,2004-07-28,88.70999908447266
|
||
|
|
GS,2004-07-29,89.69000244140625
|
||
|
|
GS,2004-07-30,88.19000244140625
|
||
|
|
GS,2004-08-02,88.44000244140625
|
||
|
|
GS,2004-08-03,87.68000030517578
|
||
|
|
GS,2004-08-04,87.6500015258789
|
||
|
|
GS,2004-08-05,85.80000305175781
|
||
|
|
GS,2004-08-06,84.55000305175781
|
||
|
|
GS,2004-08-09,84.55000305175781
|
||
|
|
GS,2004-08-10,85.30999755859375
|
||
|
|
GS,2004-08-11,84.6500015258789
|
||
|
|
GS,2004-08-12,83.86000061035156
|
||
|
|
GS,2004-08-13,84.25
|
||
|
|
GS,2004-08-16,85.81999969482422
|
||
|
|
GS,2004-08-17,86.38999938964844
|
||
|
|
GS,2004-08-18,87.44000244140625
|
||
|
|
GS,2004-08-19,86.5999984741211
|
||
|
|
GS,2004-08-20,87.80999755859375
|
||
|
|
GS,2004-08-23,87.5
|
||
|
|
GS,2004-08-24,87.52999877929688
|
||
|
|
GS,2004-08-25,90.02999877929688
|
||
|
|
GS,2004-08-26,91.12000274658203
|
||
|
|
GS,2004-08-27,90.4800033569336
|
||
|
|
GS,2004-08-30,89.1500015258789
|
||
|
|
GS,2004-08-31,89.6500015258789
|
||
|
|
GS,2004-09-01,89.19000244140625
|
||
|
|
GS,2004-09-02,91.05999755859375
|
||
|
|
GS,2004-09-03,90.19999694824219
|
||
|
|
GS,2004-09-07,92.2300033569336
|
||
|
|
GS,2004-09-08,91.44000244140625
|
||
|
|
GS,2004-09-09,91.87000274658203
|
||
|
|
GS,2004-09-10,93.12999725341797
|
||
|
|
GS,2004-09-13,93.5999984741211
|
||
|
|
GS,2004-09-14,94.0999984741211
|
||
|
|
GS,2004-09-15,92.41000366210938
|
||
|
|
GS,2004-09-16,93.16000366210938
|
||
|
|
GS,2004-09-17,92.05000305175781
|
||
|
|
GS,2004-09-20,91.68000030517578
|
||
|
|
GS,2004-09-21,94.9000015258789
|
||
|
|
GS,2004-09-22,93.38999938964844
|
||
|
|
GS,2004-09-23,93.06999969482422
|
||
|
|
GS,2004-09-24,93.4800033569336
|
||
|
|
GS,2004-09-27,92.75
|
||
|
|
GS,2004-09-28,93.05999755859375
|
||
|
|
GS,2004-09-29,93.27999877929688
|
||
|
|
GS,2004-09-30,93.23999786376953
|
||
|
|
GS,2004-10-01,93.91999816894531
|
||
|
|
GS,2004-10-04,94.87000274658203
|
||
|
|
GS,2004-10-05,94.06999969482422
|
||
|
|
GS,2004-10-06,95.52999877929688
|
||
|
|
GS,2004-10-07,94.8499984741211
|
||
|
|
GS,2004-10-08,94.23999786376953
|
||
|
|
GS,2004-10-11,94.13999938964844
|
||
|
|
GS,2004-10-12,94.58999633789062
|
||
|
|
GS,2004-10-13,94.72000122070312
|
||
|
|
GS,2004-10-14,92.93000030517578
|
||
|
|
GS,2004-10-15,94.16000366210938
|
||
|
|
GS,2004-10-18,94.25
|
||
|
|
GS,2004-10-19,93.05999755859375
|
||
|
|
GS,2004-10-20,92.33999633789062
|
||
|
|
GS,2004-10-21,93.47000122070312
|
||
|
|
GS,2004-10-22,92.69999694824219
|
||
|
|
GS,2004-10-25,92.41999816894531
|
||
|
|
GS,2004-10-26,93.76000213623047
|
||
|
|
GS,2004-10-27,96.0999984741211
|
||
|
|
GS,2004-10-28,97.43000030517578
|
||
|
|
GS,2004-10-29,98.37999725341797
|
||
|
|
GS,2004-11-01,98.31999969482422
|
||
|
|
GS,2004-11-02,98.55000305175781
|
||
|
|
GS,2004-11-03,99.37000274658203
|
||
|
|
GS,2004-11-04,100.0
|
||
|
|
GS,2004-11-05,100.8499984741211
|
||
|
|
GS,2004-11-08,100.20999908447266
|
||
|
|
GS,2004-11-09,100.87000274658203
|
||
|
|
GS,2004-11-10,100.75
|
||
|
|
GS,2004-11-11,103.0
|
||
|
|
GS,2004-11-12,104.66000366210938
|
||
|
|
GS,2004-11-15,104.62000274658203
|
||
|
|
GS,2004-11-16,103.72000122070312
|
||
|
|
GS,2004-11-17,104.70999908447266
|
||
|
|
GS,2004-11-18,104.83000183105469
|
||
|
|
GS,2004-11-19,103.04000091552734
|
||
|
|
GS,2004-11-22,103.41999816894531
|
||
|
|
GS,2004-11-23,103.80999755859375
|
||
|
|
GS,2004-11-24,105.0
|
||
|
|
GS,2004-11-26,104.83999633789062
|
||
|
|
GS,2004-11-29,105.08000183105469
|
||
|
|
GS,2004-11-30,104.76000213623047
|
||
|
|
GS,2004-12-01,106.0
|
||
|
|
GS,2004-12-02,106.5999984741211
|
||
|
|
GS,2004-12-03,106.47000122070312
|
||
|
|
GS,2004-12-06,107.16999816894531
|
||
|
|
GS,2004-12-07,106.08999633789062
|
||
|
|
GS,2004-12-08,106.68000030517578
|
||
|
|
GS,2004-12-09,107.48999786376953
|
||
|
|
GS,2004-12-10,109.4000015258789
|
||
|
|
GS,2004-12-13,110.44999694824219
|
||
|
|
GS,2004-12-14,109.87999725341797
|
||
|
|
GS,2004-12-15,109.25
|
||
|
|
GS,2004-12-16,105.4000015258789
|
||
|
|
GS,2004-12-17,103.75
|
||
|
|
GS,2004-12-20,103.79000091552734
|
||
|
|
GS,2004-12-21,105.01000213623047
|
||
|
|
GS,2004-12-22,104.4000015258789
|
||
|
|
GS,2004-12-23,104.3499984741211
|
||
|
|
GS,2004-12-27,104.19999694824219
|
||
|
|
GS,2004-12-28,105.1500015258789
|
||
|
|
GS,2004-12-29,104.6500015258789
|
||
|
|
GS,2004-12-30,104.91999816894531
|
||
|
|
GS,2004-12-31,104.04000091552734
|
||
|
|
GS,2005-01-03,104.94999694824219
|
||
|
|
GS,2005-01-04,104.2699966430664
|
||
|
|
GS,2005-01-05,103.80000305175781
|
||
|
|
GS,2005-01-06,105.2300033569336
|
||
|
|
GS,2005-01-07,104.77999877929688
|
||
|
|
GS,2005-01-10,104.9800033569336
|
||
|
|
GS,2005-01-11,104.16999816894531
|
||
|
|
GS,2005-01-12,103.2699966430664
|
||
|
|
GS,2005-01-13,102.94000244140625
|
||
|
|
GS,2005-01-14,104.22000122070312
|
||
|
|
GS,2005-01-18,105.0
|
||
|
|
GS,2005-01-19,104.05999755859375
|
||
|
|
GS,2005-01-20,103.4000015258789
|
||
|
|
GS,2005-01-21,103.33000183105469
|
||
|
|
GS,2005-01-24,103.23999786376953
|
||
|
|
GS,2005-01-25,102.86000061035156
|
||
|
|
GS,2005-01-26,103.26000213623047
|
||
|
|
GS,2005-01-27,104.0
|
||
|
|
GS,2005-01-28,106.12000274658203
|
||
|
|
GS,2005-01-31,107.8499984741211
|
||
|
|
GS,2005-02-01,108.4000015258789
|
||
|
|
GS,2005-02-02,108.58999633789062
|
||
|
|
GS,2005-02-03,108.73999786376953
|
||
|
|
GS,2005-02-04,110.0199966430664
|
||
|
|
GS,2005-02-07,109.58999633789062
|
||
|
|
GS,2005-02-08,111.55000305175781
|
||
|
|
GS,2005-02-09,111.44999694824219
|
||
|
|
GS,2005-02-10,112.7699966430664
|
||
|
|
GS,2005-02-11,112.7699966430664
|
||
|
|
GS,2005-02-14,111.97000122070312
|
||
|
|
GS,2005-02-15,112.70999908447266
|
||
|
|
GS,2005-02-16,112.2699966430664
|
||
|
|
GS,2005-02-17,110.5999984741211
|
||
|
|
GS,2005-02-18,109.0
|
||
|
|
GS,2005-02-22,107.86000061035156
|
||
|
|
GS,2005-02-23,109.11000061035156
|
||
|
|
GS,2005-02-24,108.5
|
||
|
|
GS,2005-02-25,110.0999984741211
|
||
|
|
GS,2005-02-28,108.80000305175781
|
||
|
|
GS,2005-03-01,110.0199966430664
|
||
|
|
GS,2005-03-02,109.7300033569336
|
||
|
|
GS,2005-03-03,109.41000366210938
|
||
|
|
GS,2005-03-04,111.52999877929688
|
||
|
|
GS,2005-03-07,112.80000305175781
|
||
|
|
GS,2005-03-08,112.62999725341797
|
||
|
|
GS,2005-03-09,110.87000274658203
|
||
|
|
GS,2005-03-10,111.33000183105469
|
||
|
|
GS,2005-03-11,109.55000305175781
|
||
|
|
GS,2005-03-14,110.0
|
||
|
|
GS,2005-03-15,110.54000091552734
|
||
|
|
GS,2005-03-16,109.97000122070312
|
||
|
|
GS,2005-03-17,110.04000091552734
|
||
|
|
GS,2005-03-18,109.9800033569336
|
||
|
|
GS,2005-03-21,109.5999984741211
|
||
|
|
GS,2005-03-22,107.98999786376953
|
||
|
|
GS,2005-03-23,108.05999755859375
|
||
|
|
GS,2005-03-24,108.4000015258789
|
||
|
|
GS,2005-03-28,109.68000030517578
|
||
|
|
GS,2005-03-29,108.44999694824219
|
||
|
|
GS,2005-03-30,109.80000305175781
|
||
|
|
GS,2005-03-31,109.98999786376953
|
||
|
|
GS,2005-04-01,109.30000305175781
|
||
|
|
GS,2005-04-04,111.0
|
||
|
|
GS,2005-04-05,110.58999633789062
|
||
|
|
GS,2005-04-06,112.5
|
||
|
|
GS,2005-04-07,113.52999877929688
|
||
|
|
GS,2005-04-08,112.93000030517578
|
||
|
|
GS,2005-04-11,112.08999633789062
|
||
|
|
GS,2005-04-12,111.76000213623047
|
||
|
|
GS,2005-04-13,110.01000213623047
|
||
|
|
GS,2005-04-14,108.48999786376953
|
||
|
|
GS,2005-04-15,106.48999786376953
|
||
|
|
GS,2005-04-18,107.3499984741211
|
||
|
|
GS,2005-04-19,106.69000244140625
|
||
|
|
GS,2005-04-20,104.33000183105469
|
||
|
|
GS,2005-04-21,105.11000061035156
|
||
|
|
GS,2005-04-22,104.19000244140625
|
||
|
|
GS,2005-04-25,105.73999786376953
|
||
|
|
GS,2005-04-26,105.72000122070312
|
||
|
|
GS,2005-04-27,107.76000213623047
|
||
|
|
GS,2005-04-28,106.2300033569336
|
||
|
|
GS,2005-04-29,106.79000091552734
|
||
|
|
GS,2005-05-02,104.45999908447266
|
||
|
|
GS,2005-05-03,104.37000274658203
|
||
|
|
GS,2005-05-04,106.2699966430664
|
||
|
|
GS,2005-05-05,105.30000305175781
|
||
|
|
GS,2005-05-06,104.68000030517578
|
||
|
|
GS,2005-05-09,105.5
|
||
|
|
GS,2005-05-10,102.11000061035156
|
||
|
|
GS,2005-05-11,103.75
|
||
|
|
GS,2005-05-12,100.22000122070312
|
||
|
|
GS,2005-05-13,97.81999969482422
|
||
|
|
GS,2005-05-16,98.41999816894531
|
||
|
|
GS,2005-05-17,98.3499984741211
|
||
|
|
GS,2005-05-18,99.58000183105469
|
||
|
|
GS,2005-05-19,100.12000274658203
|
||
|
|
GS,2005-05-20,101.08000183105469
|
||
|
|
GS,2005-05-23,100.69000244140625
|
||
|
|
GS,2005-05-24,99.58000183105469
|
||
|
|
GS,2005-05-25,97.25
|
||
|
|
GS,2005-05-26,96.5999984741211
|
||
|
|
GS,2005-05-27,95.5
|
||
|
|
GS,2005-05-31,97.5
|
||
|
|
GS,2005-06-01,98.63999938964844
|
||
|
|
GS,2005-06-02,97.66999816894531
|
||
|
|
GS,2005-06-03,97.30000305175781
|
||
|
|
GS,2005-06-06,98.41999816894531
|
||
|
|
GS,2005-06-07,98.4000015258789
|
||
|
|
GS,2005-06-08,98.3499984741211
|
||
|
|
GS,2005-06-09,99.94999694824219
|
||
|
|
GS,2005-06-10,99.05000305175781
|
||
|
|
GS,2005-06-13,99.26000213623047
|
||
|
|
GS,2005-06-14,98.30000305175781
|
||
|
|
GS,2005-06-15,99.19000244140625
|
||
|
|
GS,2005-06-16,102.6500015258789
|
||
|
|
GS,2005-06-17,103.80000305175781
|
||
|
|
GS,2005-06-20,103.25
|
||
|
|
GS,2005-06-21,102.63999938964844
|
||
|
|
GS,2005-06-22,102.47000122070312
|
||
|
|
GS,2005-06-23,102.0199966430664
|
||
|
|
GS,2005-06-24,103.66999816894531
|
||
|
|
GS,2005-06-27,103.19999694824219
|
||
|
|
GS,2005-06-28,103.95999908447266
|
||
|
|
GS,2005-06-29,102.79000091552734
|
||
|
|
GS,2005-06-30,102.0199966430664
|
||
|
|
GS,2005-07-01,102.70999908447266
|
||
|
|
GS,2005-07-05,103.18000030517578
|
||
|
|
GS,2005-07-06,103.55000305175781
|
||
|
|
GS,2005-07-07,104.0999984741211
|
||
|
|
GS,2005-07-08,105.6500015258789
|
||
|
|
GS,2005-07-11,107.30999755859375
|
||
|
|
GS,2005-07-12,107.23999786376953
|
||
|
|
GS,2005-07-13,108.0
|
||
|
|
GS,2005-07-14,108.55000305175781
|
||
|
|
GS,2005-07-15,108.5
|
||
|
|
GS,2005-07-18,108.23999786376953
|
||
|
|
GS,2005-07-19,109.72000122070312
|
||
|
|
GS,2005-07-20,109.61000061035156
|
||
|
|
GS,2005-07-21,108.25
|
||
|
|
GS,2005-07-22,109.12999725341797
|
||
|
|
GS,2005-07-25,108.31999969482422
|
||
|
|
GS,2005-07-26,107.72000122070312
|
||
|
|
GS,2005-07-27,109.1500015258789
|
||
|
|
GS,2005-07-28,109.66999816894531
|
||
|
|
GS,2005-07-29,107.4800033569336
|
||
|
|
GS,2005-08-01,107.12000274658203
|
||
|
|
GS,2005-08-02,109.5199966430664
|
||
|
|
GS,2005-08-03,110.87000274658203
|
||
|
|
GS,2005-08-04,109.25
|
||
|
|
GS,2005-08-05,109.69999694824219
|
||
|
|
GS,2005-08-08,109.91000366210938
|
||
|
|
GS,2005-08-09,111.4800033569336
|
||
|
|
GS,2005-08-10,112.02999877929688
|
||
|
|
GS,2005-08-11,114.13999938964844
|
||
|
|
GS,2005-08-12,113.6500015258789
|
||
|
|
GS,2005-08-15,114.66999816894531
|
||
|
|
GS,2005-08-16,112.08000183105469
|
||
|
|
GS,2005-08-17,111.12999725341797
|
||
|
|
GS,2005-08-18,110.8499984741211
|
||
|
|
GS,2005-08-19,111.2699966430664
|
||
|
|
GS,2005-08-22,111.69999694824219
|
||
|
|
GS,2005-08-23,111.80000305175781
|
||
|
|
GS,2005-08-24,109.98999786376953
|
||
|
|
GS,2005-08-25,110.5
|
||
|
|
GS,2005-08-26,109.75
|
||
|
|
GS,2005-08-29,110.1500015258789
|
||
|
|
GS,2005-08-30,109.83999633789062
|
||
|
|
GS,2005-08-31,111.18000030517578
|
||
|
|
GS,2005-09-01,113.12000274658203
|
||
|
|
GS,2005-09-02,113.20999908447266
|
||
|
|
GS,2005-09-06,114.58999633789062
|
||
|
|
GS,2005-09-07,114.91000366210938
|
||
|
|
GS,2005-09-08,115.16000366210938
|
||
|
|
GS,2005-09-09,116.16999816894531
|
||
|
|
GS,2005-09-12,118.0
|
||
|
|
GS,2005-09-13,117.19999694824219
|
||
|
|
GS,2005-09-14,115.9000015258789
|
||
|
|
GS,2005-09-15,115.94999694824219
|
||
|
|
GS,2005-09-16,118.4000015258789
|
||
|
|
GS,2005-09-19,118.27999877929688
|
||
|
|
GS,2005-09-20,118.05000305175781
|
||
|
|
GS,2005-09-21,115.68000030517578
|
||
|
|
GS,2005-09-22,118.5
|
||
|
|
GS,2005-09-23,119.47000122070312
|
||
|
|
GS,2005-09-26,120.0
|
||
|
|
GS,2005-09-27,119.66999816894531
|
||
|
|
GS,2005-09-28,120.0999984741211
|
||
|
|
GS,2005-09-29,121.22000122070312
|
||
|
|
GS,2005-09-30,121.58000183105469
|
||
|
|
GS,2005-10-03,121.6500015258789
|
||
|
|
GS,2005-10-04,118.91999816894531
|
||
|
|
GS,2005-10-05,117.75
|
||
|
|
GS,2005-10-06,116.93000030517578
|
||
|
|
GS,2005-10-07,117.56999969482422
|
||
|
|
GS,2005-10-10,118.51000213623047
|
||
|
|
GS,2005-10-11,117.55000305175781
|
||
|
|
GS,2005-10-12,115.6500015258789
|
||
|
|
GS,2005-10-13,113.18000030517578
|
||
|
|
GS,2005-10-14,114.55000305175781
|
||
|
|
GS,2005-10-17,117.05000305175781
|
||
|
|
GS,2005-10-18,117.08999633789062
|
||
|
|
GS,2005-10-19,121.19999694824219
|
||
|
|
GS,2005-10-20,118.75
|
||
|
|
GS,2005-10-21,118.7699966430664
|
||
|
|
GS,2005-10-24,123.30000305175781
|
||
|
|
GS,2005-10-25,123.55000305175781
|
||
|
|
GS,2005-10-26,124.25
|
||
|
|
GS,2005-10-27,122.43000030517578
|
||
|
|
GS,2005-10-28,124.55999755859375
|
||
|
|
GS,2005-10-31,126.37000274658203
|
||
|
|
GS,2005-11-01,126.5999984741211
|
||
|
|
GS,2005-11-02,129.1300048828125
|
||
|
|
GS,2005-11-03,129.1999969482422
|
||
|
|
GS,2005-11-04,130.9600067138672
|
||
|
|
GS,2005-11-07,129.14999389648438
|
||
|
|
GS,2005-11-08,127.5199966430664
|
||
|
|
GS,2005-11-09,128.6999969482422
|
||
|
|
GS,2005-11-10,130.08999633789062
|
||
|
|
GS,2005-11-11,130.0
|
||
|
|
GS,2005-11-14,129.24000549316406
|
||
|
|
GS,2005-11-15,127.97000122070312
|
||
|
|
GS,2005-11-16,128.17999267578125
|
||
|
|
GS,2005-11-17,130.41000366210938
|
||
|
|
GS,2005-11-18,131.5800018310547
|
||
|
|
GS,2005-11-21,132.41000366210938
|
||
|
|
GS,2005-11-22,132.60000610351562
|
||
|
|
GS,2005-11-23,134.0800018310547
|
||
|
|
GS,2005-11-25,134.1199951171875
|
||
|
|
GS,2005-11-28,131.10000610351562
|
||
|
|
GS,2005-11-29,130.4499969482422
|
||
|
|
GS,2005-11-30,128.9600067138672
|
||
|
|
GS,2005-12-01,130.27999877929688
|
||
|
|
GS,2005-12-02,131.0800018310547
|
||
|
|
GS,2005-12-05,133.0500030517578
|
||
|
|
GS,2005-12-06,131.30999755859375
|
||
|
|
GS,2005-12-07,129.88999938964844
|
||
|
|
GS,2005-12-08,128.63999938964844
|
||
|
|
GS,2005-12-09,129.66000366210938
|
||
|
|
GS,2005-12-12,130.00999450683594
|
||
|
|
GS,2005-12-13,131.63999938964844
|
||
|
|
GS,2005-12-14,129.6300048828125
|
||
|
|
GS,2005-12-15,128.3000030517578
|
||
|
|
GS,2005-12-16,126.5
|
||
|
|
GS,2005-12-19,125.12999725341797
|
||
|
|
GS,2005-12-20,125.86000061035156
|
||
|
|
GS,2005-12-21,127.30999755859375
|
||
|
|
GS,2005-12-22,127.98999786376953
|
||
|
|
GS,2005-12-23,128.11000061035156
|
||
|
|
GS,2005-12-27,128.25999450683594
|
||
|
|
GS,2005-12-28,127.9800033569336
|
||
|
|
GS,2005-12-29,128.02000427246094
|
||
|
|
GS,2005-12-30,127.70999908447266
|
||
|
|
GS,2006-01-03,128.8699951171875
|
||
|
|
GS,2006-01-04,127.08999633789062
|
||
|
|
GS,2006-01-05,127.04000091552734
|
||
|
|
GS,2006-01-06,128.83999633789062
|
||
|
|
GS,2006-01-09,130.38999938964844
|
||
|
|
GS,2006-01-10,132.02999877929688
|
||
|
|
GS,2006-01-11,131.97000122070312
|
||
|
|
GS,2006-01-12,132.25
|
||
|
|
GS,2006-01-13,133.25999450683594
|
||
|
|
GS,2006-01-17,132.58999633789062
|
||
|
|
GS,2006-01-18,132.3699951171875
|
||
|
|
GS,2006-01-19,133.82000732421875
|
||
|
|
GS,2006-01-20,131.44000244140625
|
||
|
|
GS,2006-01-23,132.8699951171875
|
||
|
|
GS,2006-01-24,133.0
|
||
|
|
GS,2006-01-25,133.55999755859375
|
||
|
|
GS,2006-01-26,137.39999389648438
|
||
|
|
GS,2006-01-27,138.94000244140625
|
||
|
|
GS,2006-01-30,139.8699951171875
|
||
|
|
GS,2006-01-31,141.25
|
||
|
|
GS,2006-02-01,141.7100067138672
|
||
|
|
GS,2006-02-02,142.52000427246094
|
||
|
|
GS,2006-02-03,142.74000549316406
|
||
|
|
GS,2006-02-06,142.82000732421875
|
||
|
|
GS,2006-02-07,139.47999572753906
|
||
|
|
GS,2006-02-08,141.13999938964844
|
||
|
|
GS,2006-02-09,140.85000610351562
|
||
|
|
GS,2006-02-10,140.80999755859375
|
||
|
|
GS,2006-02-13,139.64999389648438
|
||
|
|
GS,2006-02-14,141.77999877929688
|
||
|
|
GS,2006-02-15,145.13999938964844
|
||
|
|
GS,2006-02-16,145.89999389648438
|
||
|
|
GS,2006-02-17,145.5399932861328
|
||
|
|
GS,2006-02-21,143.4499969482422
|
||
|
|
GS,2006-02-22,145.52999877929688
|
||
|
|
GS,2006-02-23,143.9600067138672
|
||
|
|
GS,2006-02-24,144.16000366210938
|
||
|
|
GS,2006-02-27,143.82000732421875
|
||
|
|
GS,2006-02-28,141.2899932861328
|
||
|
|
GS,2006-03-01,143.14999389648438
|
||
|
|
GS,2006-03-02,144.0
|
||
|
|
GS,2006-03-03,146.0
|
||
|
|
GS,2006-03-06,145.02000427246094
|
||
|
|
GS,2006-03-07,144.27999877929688
|
||
|
|
GS,2006-03-08,142.49000549316406
|
||
|
|
GS,2006-03-09,141.6999969482422
|
||
|
|
GS,2006-03-10,141.52999877929688
|
||
|
|
GS,2006-03-13,140.72000122070312
|
||
|
|
GS,2006-03-14,149.4199981689453
|
||
|
|
GS,2006-03-15,149.0
|
||
|
|
GS,2006-03-16,147.69000244140625
|
||
|
|
GS,2006-03-17,150.36000061035156
|
||
|
|
GS,2006-03-20,152.17999267578125
|
||
|
|
GS,2006-03-21,149.39999389648438
|
||
|
|
GS,2006-03-22,151.82000732421875
|
||
|
|
GS,2006-03-23,151.6699981689453
|
||
|
|
GS,2006-03-24,152.1699981689453
|
||
|
|
GS,2006-03-27,155.0
|
||
|
|
GS,2006-03-28,154.16000366210938
|
||
|
|
GS,2006-03-29,156.89999389648438
|
||
|
|
GS,2006-03-30,156.80999755859375
|
||
|
|
GS,2006-03-31,156.9600067138672
|
||
|
|
GS,2006-04-03,158.1199951171875
|
||
|
|
GS,2006-04-04,161.0
|
||
|
|
GS,2006-04-05,160.75
|
||
|
|
GS,2006-04-06,162.0399932861328
|
||
|
|
GS,2006-04-07,161.02000427246094
|
||
|
|
GS,2006-04-10,162.4600067138672
|
||
|
|
GS,2006-04-11,159.14999389648438
|
||
|
|
GS,2006-04-12,159.52000427246094
|
||
|
|
GS,2006-04-13,159.42999267578125
|
||
|
|
GS,2006-04-17,161.94000244140625
|
||
|
|
GS,2006-04-18,165.5500030517578
|
||
|
|
GS,2006-04-19,167.0500030517578
|
||
|
|
GS,2006-04-20,168.5500030517578
|
||
|
|
GS,2006-04-21,165.88999938964844
|
||
|
|
GS,2006-04-24,165.35000610351562
|
||
|
|
GS,2006-04-25,162.8000030517578
|
||
|
|
GS,2006-04-26,163.39999389648438
|
||
|
|
GS,2006-04-27,163.97000122070312
|
||
|
|
GS,2006-04-28,160.2899932861328
|
||
|
|
GS,2006-05-01,156.4499969482422
|
||
|
|
GS,2006-05-02,158.8300018310547
|
||
|
|
GS,2006-05-03,159.14999389648438
|
||
|
|
GS,2006-05-04,158.0399932861328
|
||
|
|
GS,2006-05-05,164.38999938964844
|
||
|
|
GS,2006-05-08,163.52999877929688
|
||
|
|
GS,2006-05-09,165.75
|
||
|
|
GS,2006-05-10,164.08999633789062
|
||
|
|
GS,2006-05-11,159.27999877929688
|
||
|
|
GS,2006-05-12,156.11000061035156
|
||
|
|
GS,2006-05-15,153.13999938964844
|
||
|
|
GS,2006-05-16,152.6999969482422
|
||
|
|
GS,2006-05-17,148.2100067138672
|
||
|
|
GS,2006-05-18,147.02999877929688
|
||
|
|
GS,2006-05-19,149.41000366210938
|
||
|
|
GS,2006-05-22,146.14999389648438
|
||
|
|
GS,2006-05-23,143.6999969482422
|
||
|
|
GS,2006-05-24,143.9199981689453
|
||
|
|
GS,2006-05-25,147.32000732421875
|
||
|
|
GS,2006-05-26,152.94000244140625
|
||
|
|
GS,2006-05-30,149.8300018310547
|
||
|
|
GS,2006-05-31,150.9499969482422
|
||
|
|
GS,2006-06-01,153.5500030517578
|
||
|
|
GS,2006-06-02,154.08999633789062
|
||
|
|
GS,2006-06-05,150.39999389648438
|
||
|
|
GS,2006-06-06,149.24000549316406
|
||
|
|
GS,2006-06-07,149.9499969482422
|
||
|
|
GS,2006-06-08,149.75999450683594
|
||
|
|
GS,2006-06-09,149.88999938964844
|
||
|
|
GS,2006-06-12,145.0
|
||
|
|
GS,2006-06-13,139.25
|
||
|
|
GS,2006-06-14,138.5
|
||
|
|
GS,2006-06-15,144.1199951171875
|
||
|
|
GS,2006-06-16,144.0
|
||
|
|
GS,2006-06-19,143.75
|
||
|
|
GS,2006-06-20,145.25999450683594
|
||
|
|
GS,2006-06-21,149.8300018310547
|
||
|
|
GS,2006-06-22,148.30999755859375
|
||
|
|
GS,2006-06-23,147.9199981689453
|
||
|
|
GS,2006-06-26,149.89999389648438
|
||
|
|
GS,2006-06-27,147.16000366210938
|
||
|
|
GS,2006-06-28,146.49000549316406
|
||
|
|
GS,2006-06-29,152.1999969482422
|
||
|
|
GS,2006-06-30,150.42999267578125
|
||
|
|
GS,2006-07-03,152.4499969482422
|
||
|
|
GS,2006-07-05,150.9499969482422
|
||
|
|
GS,2006-07-06,150.5800018310547
|
||
|
|
GS,2006-07-07,148.50999450683594
|
||
|
|
GS,2006-07-10,148.85000610351562
|
||
|
|
GS,2006-07-11,148.6699981689453
|
||
|
|
GS,2006-07-12,145.27000427246094
|
||
|
|
GS,2006-07-13,142.5500030517578
|
||
|
|
GS,2006-07-14,140.10000610351562
|
||
|
|
GS,2006-07-17,140.8699951171875
|
||
|
|
GS,2006-07-18,142.33999633789062
|
||
|
|
GS,2006-07-19,146.97000122070312
|
||
|
|
GS,2006-07-20,145.17999267578125
|
||
|
|
GS,2006-07-21,142.0399932861328
|
||
|
|
GS,2006-07-24,146.89999389648438
|
||
|
|
GS,2006-07-25,148.49000549316406
|
||
|
|
GS,2006-07-26,147.3800048828125
|
||
|
|
GS,2006-07-27,148.25999450683594
|
||
|
|
GS,2006-07-28,151.72000122070312
|
||
|
|
GS,2006-07-31,152.75
|
||
|
|
GS,2006-08-01,151.25999450683594
|
||
|
|
GS,2006-08-02,149.89999389648438
|
||
|
|
GS,2006-08-03,152.10000610351562
|
||
|
|
GS,2006-08-04,152.99000549316406
|
||
|
|
GS,2006-08-07,152.64999389648438
|
||
|
|
GS,2006-08-08,151.4499969482422
|
||
|
|
GS,2006-08-09,150.00999450683594
|
||
|
|
GS,2006-08-10,151.6300048828125
|
||
|
|
GS,2006-08-11,151.11000061035156
|
||
|
|
GS,2006-08-14,150.3699951171875
|
||
|
|
GS,2006-08-15,152.64999389648438
|
||
|
|
GS,2006-08-16,154.99000549316406
|
||
|
|
GS,2006-08-17,154.4499969482422
|
||
|
|
GS,2006-08-18,154.67999267578125
|
||
|
|
GS,2006-08-21,153.8300018310547
|
||
|
|
GS,2006-08-22,154.14999389648438
|
||
|
|
GS,2006-08-23,152.6999969482422
|
||
|
|
GS,2006-08-24,151.39999389648438
|
||
|
|
GS,2006-08-25,150.07000732421875
|
||
|
|
GS,2006-08-28,149.52999877929688
|
||
|
|
GS,2006-08-29,147.08999633789062
|
||
|
|
GS,2006-08-30,147.05999755859375
|
||
|
|
GS,2006-08-31,148.64999389648438
|
||
|
|
GS,2006-09-01,149.13999938964844
|
||
|
|
GS,2006-09-05,151.27999877929688
|
||
|
|
GS,2006-09-06,150.6699981689453
|
||
|
|
GS,2006-09-07,148.57000732421875
|
||
|
|
GS,2006-09-08,149.8000030517578
|
||
|
|
GS,2006-09-11,151.0
|
||
|
|
GS,2006-09-12,158.2899932861328
|
||
|
|
GS,2006-09-13,160.86000061035156
|
||
|
|
GS,2006-09-14,162.52000427246094
|
||
|
|
GS,2006-09-15,162.7100067138672
|
||
|
|
GS,2006-09-18,163.22000122070312
|
||
|
|
GS,2006-09-19,163.38999938964844
|
||
|
|
GS,2006-09-20,166.60000610351562
|
||
|
|
GS,2006-09-21,167.14999389648438
|
||
|
|
GS,2006-09-22,167.52000427246094
|
||
|
|
GS,2006-09-25,168.69000244140625
|
||
|
|
GS,2006-09-26,168.67999267578125
|
||
|
|
GS,2006-09-27,169.0
|
||
|
|
GS,2006-09-28,170.0
|
||
|
|
GS,2006-09-29,169.1699981689453
|
||
|
|
GS,2006-10-02,170.69000244140625
|
||
|
|
GS,2006-10-03,174.1999969482422
|
||
|
|
GS,2006-10-04,176.55999755859375
|
||
|
|
GS,2006-10-05,175.5
|
||
|
|
GS,2006-10-06,175.64999389648438
|
||
|
|
GS,2006-10-09,177.4499969482422
|
||
|
|
GS,2006-10-10,178.86000061035156
|
||
|
|
GS,2006-10-11,178.97000122070312
|
||
|
|
GS,2006-10-12,181.50999450683594
|
||
|
|
GS,2006-10-13,183.85000610351562
|
||
|
|
GS,2006-10-16,185.22000122070312
|
||
|
|
GS,2006-10-17,183.07000732421875
|
||
|
|
GS,2006-10-18,182.97000122070312
|
||
|
|
GS,2006-10-19,180.0500030517578
|
||
|
|
GS,2006-10-20,180.39999389648438
|
||
|
|
GS,2006-10-23,184.6999969482422
|
||
|
|
GS,2006-10-24,187.83999633789062
|
||
|
|
GS,2006-10-25,188.61000061035156
|
||
|
|
GS,2006-10-26,193.3800048828125
|
||
|
|
GS,2006-10-27,188.6699981689453
|
||
|
|
GS,2006-10-30,189.75
|
||
|
|
GS,2006-10-31,189.7899932861328
|
||
|
|
GS,2006-11-01,185.0
|
||
|
|
GS,2006-11-02,187.38999938964844
|
||
|
|
GS,2006-11-03,187.1300048828125
|
||
|
|
GS,2006-11-06,190.0
|
||
|
|
GS,2006-11-07,188.67999267578125
|
||
|
|
GS,2006-11-08,188.77000427246094
|
||
|
|
GS,2006-11-09,184.77999877929688
|
||
|
|
GS,2006-11-10,187.05999755859375
|
||
|
|
GS,2006-11-13,187.72999572753906
|
||
|
|
GS,2006-11-14,190.36000061035156
|
||
|
|
GS,2006-11-15,193.11000061035156
|
||
|
|
GS,2006-11-16,196.72000122070312
|
||
|
|
GS,2006-11-17,195.0399932861328
|
||
|
|
GS,2006-11-20,197.4499969482422
|
||
|
|
GS,2006-11-21,199.75999450683594
|
||
|
|
GS,2006-11-22,202.2899932861328
|
||
|
|
GS,2006-11-24,201.60000610351562
|
||
|
|
GS,2006-11-27,193.11000061035156
|
||
|
|
GS,2006-11-28,197.1199951171875
|
||
|
|
GS,2006-11-29,196.22000122070312
|
||
|
|
GS,2006-11-30,194.8000030517578
|
||
|
|
GS,2006-12-01,194.5
|
||
|
|
GS,2006-12-04,200.0500030517578
|
||
|
|
GS,2006-12-05,201.61000061035156
|
||
|
|
GS,2006-12-06,205.0
|
||
|
|
GS,2006-12-07,200.1999969482422
|
||
|
|
GS,2006-12-08,205.10000610351562
|
||
|
|
GS,2006-12-11,202.52000427246094
|
||
|
|
GS,2006-12-12,200.0
|
||
|
|
GS,2006-12-13,198.30999755859375
|
||
|
|
GS,2006-12-14,200.1300048828125
|
||
|
|
GS,2006-12-15,199.83999633789062
|
||
|
|
GS,2006-12-18,203.24000549316406
|
||
|
|
GS,2006-12-19,201.24000549316406
|
||
|
|
GS,2006-12-20,201.3699951171875
|
||
|
|
GS,2006-12-21,198.10000610351562
|
||
|
|
GS,2006-12-22,198.08999633789062
|
||
|
|
GS,2006-12-26,199.86000061035156
|
||
|
|
GS,2006-12-27,201.9499969482422
|
||
|
|
GS,2006-12-28,200.8000030517578
|
||
|
|
GS,2006-12-29,199.35000610351562
|
||
|
|
GS,2007-01-03,200.72000122070312
|
||
|
|
GS,2007-01-04,198.85000610351562
|
||
|
|
GS,2007-01-05,199.0500030517578
|
||
|
|
GS,2007-01-08,203.72999572753906
|
||
|
|
GS,2007-01-09,204.0800018310547
|
||
|
|
GS,2007-01-10,208.11000061035156
|
||
|
|
GS,2007-01-11,211.8800048828125
|
||
|
|
GS,2007-01-12,213.99000549316406
|
||
|
|
GS,2007-01-16,213.58999633789062
|
||
|
|
GS,2007-01-17,213.22999572753906
|
||
|
|
GS,2007-01-18,209.67999267578125
|
||
|
|
GS,2007-01-19,210.2899932861328
|
||
|
|
GS,2007-01-22,212.97000122070312
|
||
|
|
GS,2007-01-23,212.63999938964844
|
||
|
|
GS,2007-01-24,220.10000610351562
|
||
|
|
GS,2007-01-25,213.07000732421875
|
||
|
|
GS,2007-01-26,213.5
|
||
|
|
GS,2007-01-29,211.0399932861328
|
||
|
|
GS,2007-01-30,208.77999877929688
|
||
|
|
GS,2007-01-31,212.16000366210938
|
||
|
|
GS,2007-02-01,212.0
|
||
|
|
GS,2007-02-02,213.42999267578125
|
||
|
|
GS,2007-02-05,212.5500030517578
|
||
|
|
GS,2007-02-06,214.64999389648438
|
||
|
|
GS,2007-02-07,213.5500030517578
|
||
|
|
GS,2007-02-08,213.89999389648438
|
||
|
|
GS,2007-02-09,213.27999877929688
|
||
|
|
GS,2007-02-12,211.1300048828125
|
||
|
|
GS,2007-02-13,212.52999877929688
|
||
|
|
GS,2007-02-14,217.39999389648438
|
||
|
|
GS,2007-02-15,216.82000732421875
|
||
|
|
GS,2007-02-16,216.9199981689453
|
||
|
|
GS,2007-02-20,220.94000244140625
|
||
|
|
GS,2007-02-21,220.14999389648438
|
||
|
|
GS,2007-02-22,218.97000122070312
|
||
|
|
GS,2007-02-23,216.5
|
||
|
|
GS,2007-02-26,214.0
|
||
|
|
GS,2007-02-27,196.0
|
||
|
|
GS,2007-02-28,201.75
|
||
|
|
GS,2007-03-01,199.66000366210938
|
||
|
|
GS,2007-03-02,195.6699981689453
|
||
|
|
GS,2007-03-05,190.0
|
||
|
|
GS,2007-03-06,197.3699951171875
|
||
|
|
GS,2007-03-07,195.58999633789062
|
||
|
|
GS,2007-03-08,199.94000244140625
|
||
|
|
GS,2007-03-09,201.6999969482422
|
||
|
|
GS,2007-03-12,202.60000610351562
|
||
|
|
GS,2007-03-13,199.02999877929688
|
||
|
|
GS,2007-03-14,200.14999389648438
|
||
|
|
GS,2007-03-15,200.88999938964844
|
||
|
|
GS,2007-03-16,199.0
|
||
|
|
GS,2007-03-19,202.44000244140625
|
||
|
|
GS,2007-03-20,204.0
|
||
|
|
GS,2007-03-21,210.9499969482422
|
||
|
|
GS,2007-03-22,210.0800018310547
|
||
|
|
GS,2007-03-23,211.88999938964844
|
||
|
|
GS,2007-03-26,211.72999572753906
|
||
|
|
GS,2007-03-27,209.8699951171875
|
||
|
|
GS,2007-03-28,206.75999450683594
|
||
|
|
GS,2007-03-29,207.1999969482422
|
||
|
|
GS,2007-03-30,206.6300048828125
|
||
|
|
GS,2007-04-02,205.64999389648438
|
||
|
|
GS,2007-04-03,209.75
|
||
|
|
GS,2007-04-04,208.7899932861328
|
||
|
|
GS,2007-04-05,207.92999267578125
|
||
|
|
GS,2007-04-09,208.94000244140625
|
||
|
|
GS,2007-04-10,209.0500030517578
|
||
|
|
GS,2007-04-11,206.92999267578125
|
||
|
|
GS,2007-04-12,207.0500030517578
|
||
|
|
GS,2007-04-13,206.5
|
||
|
|
GS,2007-04-16,214.52000427246094
|
||
|
|
GS,2007-04-17,214.89999389648438
|
||
|
|
GS,2007-04-18,216.75
|
||
|
|
GS,2007-04-19,219.2899932861328
|
||
|
|
GS,2007-04-20,220.0
|
||
|
|
GS,2007-04-23,222.4199981689453
|
||
|
|
GS,2007-04-24,220.72000122070312
|
||
|
|
GS,2007-04-25,225.60000610351562
|
||
|
|
GS,2007-04-26,224.80999755859375
|
||
|
|
GS,2007-04-27,224.27999877929688
|
||
|
|
GS,2007-04-30,218.61000061035156
|
||
|
|
GS,2007-05-01,218.5800018310547
|
||
|
|
GS,2007-05-02,219.49000549316406
|
||
|
|
GS,2007-05-03,221.55999755859375
|
||
|
|
GS,2007-05-04,227.33999633789062
|
||
|
|
GS,2007-05-07,227.22000122070312
|
||
|
|
GS,2007-05-08,224.9499969482422
|
||
|
|
GS,2007-05-09,226.57000732421875
|
||
|
|
GS,2007-05-10,223.10000610351562
|
||
|
|
GS,2007-05-11,227.5
|
||
|
|
GS,2007-05-14,226.17999267578125
|
||
|
|
GS,2007-05-15,224.3800048828125
|
||
|
|
GS,2007-05-16,227.11000061035156
|
||
|
|
GS,2007-05-17,227.3800048828125
|
||
|
|
GS,2007-05-18,230.33999633789062
|
||
|
|
GS,2007-05-21,229.22999572753906
|
||
|
|
GS,2007-05-22,230.7100067138672
|
||
|
|
GS,2007-05-23,228.5399932861328
|
||
|
|
GS,2007-05-24,225.67999267578125
|
||
|
|
GS,2007-05-25,225.52999877929688
|
||
|
|
GS,2007-05-29,228.44000244140625
|
||
|
|
GS,2007-05-30,232.0
|
||
|
|
GS,2007-05-31,230.82000732421875
|
||
|
|
GS,2007-06-01,230.7100067138672
|
||
|
|
GS,2007-06-04,229.7100067138672
|
||
|
|
GS,2007-06-05,229.36000061035156
|
||
|
|
GS,2007-06-06,227.35000610351562
|
||
|
|
GS,2007-06-07,220.0500030517578
|
||
|
|
GS,2007-06-08,225.05999755859375
|
||
|
|
GS,2007-06-11,227.16000366210938
|
||
|
|
GS,2007-06-12,227.85000610351562
|
||
|
|
GS,2007-06-13,233.63999938964844
|
||
|
|
GS,2007-06-14,225.75
|
||
|
|
GS,2007-06-15,226.19000244140625
|
||
|
|
GS,2007-06-18,226.97000122070312
|
||
|
|
GS,2007-06-19,229.47000122070312
|
||
|
|
GS,2007-06-20,225.88999938964844
|
||
|
|
GS,2007-06-21,226.89999389648438
|
||
|
|
GS,2007-06-22,222.39999389648438
|
||
|
|
GS,2007-06-25,216.74000549316406
|
||
|
|
GS,2007-06-26,214.1699981689453
|
||
|
|
GS,2007-06-27,219.3300018310547
|
||
|
|
GS,2007-06-28,218.9600067138672
|
||
|
|
GS,2007-06-29,216.75
|
||
|
|
GS,2007-07-02,219.17999267578125
|
||
|
|
GS,2007-07-03,224.5500030517578
|
||
|
|
GS,2007-07-05,221.32000732421875
|
||
|
|
GS,2007-07-06,223.63999938964844
|
||
|
|
GS,2007-07-09,223.3000030517578
|
||
|
|
GS,2007-07-10,217.0800018310547
|
||
|
|
GS,2007-07-11,216.72000122070312
|
||
|
|
GS,2007-07-12,220.2899932861328
|
||
|
|
GS,2007-07-13,222.17999267578125
|
||
|
|
GS,2007-07-16,220.39999389648438
|
||
|
|
GS,2007-07-17,219.39999389648438
|
||
|
|
GS,2007-07-18,214.99000549316406
|
||
|
|
GS,2007-07-19,211.69000244140625
|
||
|
|
GS,2007-07-20,205.94000244140625
|
||
|
|
GS,2007-07-23,205.0399932861328
|
||
|
|
GS,2007-07-24,198.14999389648438
|
||
|
|
GS,2007-07-25,203.16000366210938
|
||
|
|
GS,2007-07-26,195.1199951171875
|
||
|
|
GS,2007-07-27,192.64999389648438
|
||
|
|
GS,2007-07-30,195.74000549316406
|
||
|
|
GS,2007-07-31,188.33999633789062
|
||
|
|
GS,2007-08-01,189.0
|
||
|
|
GS,2007-08-02,187.4600067138672
|
||
|
|
GS,2007-08-03,179.67999267578125
|
||
|
|
GS,2007-08-06,187.7899932861328
|
||
|
|
GS,2007-08-07,191.25
|
||
|
|
GS,2007-08-08,193.3000030517578
|
||
|
|
GS,2007-08-09,182.25
|
||
|
|
GS,2007-08-10,180.5
|
||
|
|
GS,2007-08-13,177.5
|
||
|
|
GS,2007-08-14,169.75
|
||
|
|
GS,2007-08-15,164.89999389648438
|
||
|
|
GS,2007-08-16,169.85000610351562
|
||
|
|
GS,2007-08-17,175.0
|
||
|
|
GS,2007-08-20,172.75999450683594
|
||
|
|
GS,2007-08-21,175.47999572753906
|
||
|
|
GS,2007-08-22,177.88999938964844
|
||
|
|
GS,2007-08-23,177.5
|
||
|
|
GS,2007-08-24,179.72999572753906
|
||
|
|
GS,2007-08-27,177.9499969482422
|
||
|
|
GS,2007-08-28,170.9499969482422
|
||
|
|
GS,2007-08-29,173.72000122070312
|
||
|
|
GS,2007-08-30,171.3800048828125
|
||
|
|
GS,2007-08-31,176.00999450683594
|
||
|
|
GS,2007-09-04,180.8000030517578
|
||
|
|
GS,2007-09-05,177.80999755859375
|
||
|
|
GS,2007-09-06,179.17999267578125
|
||
|
|
GS,2007-09-07,178.97999572753906
|
||
|
|
GS,2007-09-10,183.61000061035156
|
||
|
|
GS,2007-09-11,183.5
|
||
|
|
GS,2007-09-12,182.52999877929688
|
||
|
|
GS,2007-09-13,188.47000122070312
|
||
|
|
GS,2007-09-14,190.58999633789062
|
||
|
|
GS,2007-09-17,187.61000061035156
|
||
|
|
GS,2007-09-18,200.5
|
||
|
|
GS,2007-09-19,205.5
|
||
|
|
GS,2007-09-20,203.52999877929688
|
||
|
|
GS,2007-09-21,209.97999572753906
|
||
|
|
GS,2007-09-24,210.42999267578125
|
||
|
|
GS,2007-09-25,210.89999389648438
|
||
|
|
GS,2007-09-26,214.61000061035156
|
||
|
|
GS,2007-09-27,216.77999877929688
|
||
|
|
GS,2007-09-28,216.74000549316406
|
||
|
|
GS,2007-10-01,222.97999572753906
|
||
|
|
GS,2007-10-02,228.02000427246094
|
||
|
|
GS,2007-10-03,227.35000610351562
|
||
|
|
GS,2007-10-04,225.9499969482422
|
||
|
|
GS,2007-10-05,228.5
|
||
|
|
GS,2007-10-08,226.9600067138672
|
||
|
|
GS,2007-10-09,239.1999969482422
|
||
|
|
GS,2007-10-10,235.94000244140625
|
||
|
|
GS,2007-10-11,229.00999450683594
|
||
|
|
GS,2007-10-12,233.55999755859375
|
||
|
|
GS,2007-10-15,229.33999633789062
|
||
|
|
GS,2007-10-16,224.8300018310547
|
||
|
|
GS,2007-10-17,227.6199951171875
|
||
|
|
GS,2007-10-18,227.85000610351562
|
||
|
|
GS,2007-10-19,217.69000244140625
|
||
|
|
GS,2007-10-22,222.17999267578125
|
||
|
|
GS,2007-10-23,223.75999450683594
|
||
|
|
GS,2007-10-24,225.1199951171875
|
||
|
|
GS,2007-10-25,226.66000366210938
|
||
|
|
GS,2007-10-26,235.9199981689453
|
||
|
|
GS,2007-10-29,243.80999755859375
|
||
|
|
GS,2007-10-30,240.3300018310547
|
||
|
|
GS,2007-10-31,247.9199981689453
|
||
|
|
GS,2007-11-01,240.2100067138672
|
||
|
|
GS,2007-11-02,229.60000610351562
|
||
|
|
GS,2007-11-05,218.38999938964844
|
||
|
|
GS,2007-11-06,223.16000366210938
|
||
|
|
GS,2007-11-07,214.17999267578125
|
||
|
|
GS,2007-11-08,209.94000244140625
|
||
|
|
GS,2007-11-09,211.3300018310547
|
||
|
|
GS,2007-11-12,214.7100067138672
|
||
|
|
GS,2007-11-13,233.0399932861328
|
||
|
|
GS,2007-11-14,233.30999755859375
|
||
|
|
GS,2007-11-15,227.02000427246094
|
||
|
|
GS,2007-11-16,225.25
|
||
|
|
GS,2007-11-19,220.5399932861328
|
||
|
|
GS,2007-11-20,217.47999572753906
|
||
|
|
GS,2007-11-21,209.5
|
||
|
|
GS,2007-11-23,216.47999572753906
|
||
|
|
GS,2007-11-26,207.4499969482422
|
||
|
|
GS,2007-11-27,213.3300018310547
|
||
|
|
GS,2007-11-28,227.52000427246094
|
||
|
|
GS,2007-11-29,224.3800048828125
|
||
|
|
GS,2007-11-30,226.63999938964844
|
||
|
|
GS,2007-12-03,226.88999938964844
|
||
|
|
GS,2007-12-04,215.22000122070312
|
||
|
|
GS,2007-12-05,218.25999450683594
|
||
|
|
GS,2007-12-06,222.50999450683594
|
||
|
|
GS,2007-12-07,217.88999938964844
|
||
|
|
GS,2007-12-10,224.2100067138672
|
||
|
|
GS,2007-12-11,211.14999389648438
|
||
|
|
GS,2007-12-12,212.5800018310547
|
||
|
|
GS,2007-12-13,208.47999572753906
|
||
|
|
GS,2007-12-14,210.6699981689453
|
||
|
|
GS,2007-12-17,208.6300048828125
|
||
|
|
GS,2007-12-18,201.50999450683594
|
||
|
|
GS,2007-12-19,204.16000366210938
|
||
|
|
GS,2007-12-20,202.6699981689453
|
||
|
|
GS,2007-12-21,209.60000610351562
|
||
|
|
GS,2007-12-24,214.32000732421875
|
||
|
|
GS,2007-12-26,216.69000244140625
|
||
|
|
GS,2007-12-27,211.9499969482422
|
||
|
|
GS,2007-12-28,211.94000244140625
|
||
|
|
GS,2007-12-31,215.0500030517578
|
||
|
|
GS,2008-01-02,207.60000610351562
|
||
|
|
GS,2008-01-03,204.83999633789062
|
||
|
|
GS,2008-01-04,199.92999267578125
|
||
|
|
GS,2008-01-07,194.72999572753906
|
||
|
|
GS,2008-01-08,189.5
|
||
|
|
GS,2008-01-09,191.75
|
||
|
|
GS,2008-01-10,196.91000366210938
|
||
|
|
GS,2008-01-11,198.74000549316406
|
||
|
|
GS,2008-01-14,201.64999389648438
|
||
|
|
GS,2008-01-15,193.2899932861328
|
||
|
|
GS,2008-01-16,197.5
|
||
|
|
GS,2008-01-17,190.97999572753906
|
||
|
|
GS,2008-01-18,187.2100067138672
|
||
|
|
GS,2008-01-22,190.69000244140625
|
||
|
|
GS,2008-01-23,199.38999938964844
|
||
|
|
GS,2008-01-24,199.1999969482422
|
||
|
|
GS,2008-01-25,191.3699951171875
|
||
|
|
GS,2008-01-28,196.25
|
||
|
|
GS,2008-01-29,196.0500030517578
|
||
|
|
GS,2008-01-30,198.5500030517578
|
||
|
|
GS,2008-01-31,199.5500030517578
|
||
|
|
GS,2008-02-01,207.77999877929688
|
||
|
|
GS,2008-02-04,200.8000030517578
|
||
|
|
GS,2008-02-05,189.86000061035156
|
||
|
|
GS,2008-02-06,187.1699981689453
|
||
|
|
GS,2008-02-07,190.4600067138672
|
||
|
|
GS,2008-02-08,187.07000732421875
|
||
|
|
GS,2008-02-11,185.8699951171875
|
||
|
|
GS,2008-02-12,180.64999389648438
|
||
|
|
GS,2008-02-13,180.17999267578125
|
||
|
|
GS,2008-02-14,176.55999755859375
|
||
|
|
GS,2008-02-15,178.41000366210938
|
||
|
|
GS,2008-02-19,173.8000030517578
|
||
|
|
GS,2008-02-20,177.25
|
||
|
|
GS,2008-02-21,175.1699981689453
|
||
|
|
GS,2008-02-22,177.7100067138672
|
||
|
|
GS,2008-02-25,177.36000061035156
|
||
|
|
GS,2008-02-26,172.6999969482422
|
||
|
|
GS,2008-02-27,180.8000030517578
|
||
|
|
GS,2008-02-28,176.6999969482422
|
||
|
|
GS,2008-02-29,169.6300048828125
|
||
|
|
GS,2008-03-03,165.0800018310547
|
||
|
|
GS,2008-03-04,163.60000610351562
|
||
|
|
GS,2008-03-05,164.97000122070312
|
||
|
|
GS,2008-03-06,158.64999389648438
|
||
|
|
GS,2008-03-07,160.07000732421875
|
||
|
|
GS,2008-03-10,155.5800018310547
|
||
|
|
GS,2008-03-11,163.07000732421875
|
||
|
|
GS,2008-03-12,163.00999450683594
|
||
|
|
GS,2008-03-13,165.44000244140625
|
||
|
|
GS,2008-03-14,156.86000061035156
|
||
|
|
GS,2008-03-17,151.02000427246094
|
||
|
|
GS,2008-03-18,175.58999633789062
|
||
|
|
GS,2008-03-19,166.49000549316406
|
||
|
|
GS,2008-03-20,179.6300048828125
|
||
|
|
GS,2008-03-24,178.8800048828125
|
||
|
|
GS,2008-03-25,179.6300048828125
|
||
|
|
GS,2008-03-26,175.47999572753906
|
||
|
|
GS,2008-03-27,168.13999938964844
|
||
|
|
GS,2008-03-28,164.4499969482422
|
||
|
|
GS,2008-03-31,165.38999938964844
|
||
|
|
GS,2008-04-01,176.86000061035156
|
||
|
|
GS,2008-04-02,176.8699951171875
|
||
|
|
GS,2008-04-03,176.52999877929688
|
||
|
|
GS,2008-04-04,175.39999389648438
|
||
|
|
GS,2008-04-07,178.72999572753906
|
||
|
|
GS,2008-04-08,178.89999389648438
|
||
|
|
GS,2008-04-09,174.13999938964844
|
||
|
|
GS,2008-04-10,170.5500030517578
|
||
|
|
GS,2008-04-11,167.3000030517578
|
||
|
|
GS,2008-04-14,163.58999633789062
|
||
|
|
GS,2008-04-15,164.1999969482422
|
||
|
|
GS,2008-04-16,169.0500030517578
|
||
|
|
GS,2008-04-17,172.10000610351562
|
||
|
|
GS,2008-04-18,179.92999267578125
|
||
|
|
GS,2008-04-21,180.39999389648438
|
||
|
|
GS,2008-04-22,179.75999450683594
|
||
|
|
GS,2008-04-23,179.35000610351562
|
||
|
|
GS,2008-04-24,188.7899932861328
|
||
|
|
GS,2008-04-25,192.0
|
||
|
|
GS,2008-04-28,190.24000549316406
|
||
|
|
GS,2008-04-29,192.67999267578125
|
||
|
|
GS,2008-04-30,191.3699951171875
|
||
|
|
GS,2008-05-01,199.0500030517578
|
||
|
|
GS,2008-05-02,200.27000427246094
|
||
|
|
GS,2008-05-05,197.1199951171875
|
||
|
|
GS,2008-05-06,197.61000061035156
|
||
|
|
GS,2008-05-07,189.75999450683594
|
||
|
|
GS,2008-05-08,187.72000122070312
|
||
|
|
GS,2008-05-09,188.08999633789062
|
||
|
|
GS,2008-05-12,192.0800018310547
|
||
|
|
GS,2008-05-13,190.3300018310547
|
||
|
|
GS,2008-05-14,190.1300048828125
|
||
|
|
GS,2008-05-15,188.6199951171875
|
||
|
|
GS,2008-05-16,187.13999938964844
|
||
|
|
GS,2008-05-19,184.39999389648438
|
||
|
|
GS,2008-05-20,182.42999267578125
|
||
|
|
GS,2008-05-21,178.60000610351562
|
||
|
|
GS,2008-05-22,177.1999969482422
|
||
|
|
GS,2008-05-23,172.63999938964844
|
||
|
|
GS,2008-05-27,173.9199981689453
|
||
|
|
GS,2008-05-28,174.8300018310547
|
||
|
|
GS,2008-05-29,176.24000549316406
|
||
|
|
GS,2008-05-30,176.41000366210938
|
||
|
|
GS,2008-06-02,172.33999633789062
|
||
|
|
GS,2008-06-03,170.5800018310547
|
||
|
|
GS,2008-06-04,172.10000610351562
|
||
|
|
GS,2008-06-05,176.60000610351562
|
||
|
|
GS,2008-06-06,169.44000244140625
|
||
|
|
GS,2008-06-09,165.75999450683594
|
||
|
|
GS,2008-06-10,167.2100067138672
|
||
|
|
GS,2008-06-11,162.39999389648438
|
||
|
|
GS,2008-06-12,166.75
|
||
|
|
GS,2008-06-13,178.2899932861328
|
||
|
|
GS,2008-06-16,182.08999633789062
|
||
|
|
GS,2008-06-17,179.44000244140625
|
||
|
|
GS,2008-06-18,182.77000427246094
|
||
|
|
GS,2008-06-19,186.92999267578125
|
||
|
|
GS,2008-06-20,183.77000427246094
|
||
|
|
GS,2008-06-23,178.58999633789062
|
||
|
|
GS,2008-06-24,181.97999572753906
|
||
|
|
GS,2008-06-25,183.64999389648438
|
||
|
|
GS,2008-06-26,176.25999450683594
|
||
|
|
GS,2008-06-27,174.55999755859375
|
||
|
|
GS,2008-06-30,174.89999389648438
|
||
|
|
GS,2008-07-01,175.3300018310547
|
||
|
|
GS,2008-07-02,178.7899932861328
|
||
|
|
GS,2008-07-03,178.88999938964844
|
||
|
|
GS,2008-07-07,169.82000732421875
|
||
|
|
GS,2008-07-08,174.89999389648438
|
||
|
|
GS,2008-07-09,169.02000427246094
|
||
|
|
GS,2008-07-10,170.16000366210938
|
||
|
|
GS,2008-07-11,162.47999572753906
|
||
|
|
GS,2008-07-14,158.6699981689453
|
||
|
|
GS,2008-07-15,157.8000030517578
|
||
|
|
GS,2008-07-16,172.86000061035156
|
||
|
|
GS,2008-07-17,181.24000549316406
|
||
|
|
GS,2008-07-18,182.83999633789062
|
||
|
|
GS,2008-07-21,180.77999877929688
|
||
|
|
GS,2008-07-22,188.0399932861328
|
||
|
|
GS,2008-07-23,187.8699951171875
|
||
|
|
GS,2008-07-24,180.25999450683594
|
||
|
|
GS,2008-07-25,178.66000366210938
|
||
|
|
GS,2008-07-28,172.89999389648438
|
||
|
|
GS,2008-07-29,181.6300048828125
|
||
|
|
GS,2008-07-30,186.1699981689453
|
||
|
|
GS,2008-07-31,184.0399932861328
|
||
|
|
GS,2008-08-01,182.0
|
||
|
|
GS,2008-08-04,177.86000061035156
|
||
|
|
GS,2008-08-05,180.77000427246094
|
||
|
|
GS,2008-08-06,179.5500030517578
|
||
|
|
GS,2008-08-07,172.3300018310547
|
||
|
|
GS,2008-08-08,175.9499969482422
|
||
|
|
GS,2008-08-11,178.0
|
||
|
|
GS,2008-08-12,167.3000030517578
|
||
|
|
GS,2008-08-13,164.89999389648438
|
||
|
|
GS,2008-08-14,166.58999633789062
|
||
|
|
GS,2008-08-15,163.17999267578125
|
||
|
|
GS,2008-08-18,160.0399932861328
|
||
|
|
GS,2008-08-19,158.0
|
||
|
|
GS,2008-08-20,158.25
|
||
|
|
GS,2008-08-21,156.4199981689453
|
||
|
|
GS,2008-08-22,159.80999755859375
|
||
|
|
GS,2008-08-25,155.7100067138672
|
||
|
|
GS,2008-08-26,155.91000366210938
|
||
|
|
GS,2008-08-27,155.47999572753906
|
||
|
|
GS,2008-08-28,161.8300018310547
|
||
|
|
GS,2008-08-29,163.97000122070312
|
||
|
|
GS,2008-09-02,165.32000732421875
|
||
|
|
GS,2008-09-03,167.61000061035156
|
||
|
|
GS,2008-09-04,160.89999389648438
|
||
|
|
GS,2008-09-05,163.24000549316406
|
||
|
|
GS,2008-09-08,169.72999572753906
|
||
|
|
GS,2008-09-09,161.6699981689453
|
||
|
|
GS,2008-09-10,157.58999633789062
|
||
|
|
GS,2008-09-11,157.02999877929688
|
||
|
|
GS,2008-09-12,154.2100067138672
|
||
|
|
GS,2008-09-15,135.5
|
||
|
|
GS,2008-09-16,133.00999450683594
|
||
|
|
GS,2008-09-17,114.5
|
||
|
|
GS,2008-09-18,108.0
|
||
|
|
GS,2008-09-19,129.8000030517578
|
||
|
|
GS,2008-09-22,120.77999877929688
|
||
|
|
GS,2008-09-23,125.05000305175781
|
||
|
|
GS,2008-09-24,133.0
|
||
|
|
GS,2008-09-25,135.5
|
||
|
|
GS,2008-09-26,137.99000549316406
|
||
|
|
GS,2008-09-29,120.69999694824219
|
||
|
|
GS,2008-09-30,128.0
|
||
|
|
GS,2008-10-01,134.5
|
||
|
|
GS,2008-10-02,131.5399932861328
|
||
|
|
GS,2008-10-03,128.0
|
||
|
|
GS,2008-10-06,124.0
|
||
|
|
GS,2008-10-07,115.0
|
||
|
|
GS,2008-10-08,113.0
|
||
|
|
GS,2008-10-09,101.3499984741211
|
||
|
|
GS,2008-10-10,88.80000305175781
|
||
|
|
GS,2008-10-13,111.0
|
||
|
|
GS,2008-10-14,122.9000015258789
|
||
|
|
GS,2008-10-15,113.1500015258789
|
||
|
|
GS,2008-10-16,112.4000015258789
|
||
|
|
GS,2008-10-17,114.30000305175781
|
||
|
|
GS,2008-10-20,121.5
|
||
|
|
GS,2008-10-21,121.3499984741211
|
||
|
|
GS,2008-10-22,115.05999755859375
|
||
|
|
GS,2008-10-23,108.58000183105469
|
||
|
|
GS,2008-10-24,100.4000015258789
|
||
|
|
GS,2008-10-27,92.87999725341797
|
||
|
|
GS,2008-10-28,93.56999969482422
|
||
|
|
GS,2008-10-29,97.66000366210938
|
||
|
|
GS,2008-10-30,91.11000061035156
|
||
|
|
GS,2008-10-31,92.5
|
||
|
|
GS,2008-11-03,89.08999633789062
|
||
|
|
GS,2008-11-04,95.0
|
||
|
|
GS,2008-11-05,87.43000030517578
|
||
|
|
GS,2008-11-06,80.72000122070312
|
||
|
|
GS,2008-11-07,77.77999877929688
|
||
|
|
GS,2008-11-10,71.20999908447266
|
||
|
|
GS,2008-11-11,74.68000030517578
|
||
|
|
GS,2008-11-12,66.79000091552734
|
||
|
|
GS,2008-11-13,69.98999786376953
|
||
|
|
GS,2008-11-14,66.7300033569336
|
||
|
|
GS,2008-11-17,62.4900016784668
|
||
|
|
GS,2008-11-18,62.029998779296875
|
||
|
|
GS,2008-11-19,55.18000030517578
|
||
|
|
GS,2008-11-20,52.0
|
||
|
|
GS,2008-11-21,53.310001373291016
|
||
|
|
GS,2008-11-24,67.41999816894531
|
||
|
|
GS,2008-11-25,71.77999877929688
|
||
|
|
GS,2008-11-26,76.5
|
||
|
|
GS,2008-11-28,78.98999786376953
|
||
|
|
GS,2008-12-01,65.76000213623047
|
||
|
|
GS,2008-12-02,65.0
|
||
|
|
GS,2008-12-03,68.94999694824219
|
||
|
|
GS,2008-12-04,67.52999877929688
|
||
|
|
GS,2008-12-05,70.72000122070312
|
||
|
|
GS,2008-12-08,77.1500015258789
|
||
|
|
GS,2008-12-09,72.7699966430664
|
||
|
|
GS,2008-12-10,71.52999877929688
|
||
|
|
GS,2008-12-11,69.70999908447266
|
||
|
|
GS,2008-12-12,67.73999786376953
|
||
|
|
GS,2008-12-15,66.45999908447266
|
||
|
|
GS,2008-12-16,76.0
|
||
|
|
GS,2008-12-17,78.77999877929688
|
||
|
|
GS,2008-12-18,80.05000305175781
|
||
|
|
GS,2008-12-19,80.7300033569336
|
||
|
|
GS,2008-12-22,77.0
|
||
|
|
GS,2008-12-23,75.19999694824219
|
||
|
|
GS,2008-12-24,76.44000244140625
|
||
|
|
GS,2008-12-26,75.97000122070312
|
||
|
|
GS,2008-12-29,76.55999755859375
|
||
|
|
GS,2008-12-30,82.05999755859375
|
||
|
|
GS,2008-12-31,84.38999938964844
|
||
|
|
GS,2009-01-02,86.76000213623047
|
||
|
|
GS,2009-01-05,88.77999877929688
|
||
|
|
GS,2009-01-06,88.70999908447266
|
||
|
|
GS,2009-01-07,84.5
|
||
|
|
GS,2009-01-08,85.41000366210938
|
||
|
|
GS,2009-01-09,83.91999816894531
|
||
|
|
GS,2009-01-12,77.66999816894531
|
||
|
|
GS,2009-01-13,77.91999816894531
|
||
|
|
GS,2009-01-14,75.69000244140625
|
||
|
|
GS,2009-01-15,73.83000183105469
|
||
|
|
GS,2009-01-16,73.05000305175781
|
||
|
|
GS,2009-01-20,59.20000076293945
|
||
|
|
GS,2009-01-21,69.9000015258789
|
||
|
|
GS,2009-01-22,71.02999877929688
|
||
|
|
GS,2009-01-23,74.91000366210938
|
||
|
|
GS,2009-01-26,74.19999694824219
|
||
|
|
GS,2009-01-27,78.26000213623047
|
||
|
|
GS,2009-01-28,87.69999694824219
|
||
|
|
GS,2009-01-29,82.72000122070312
|
||
|
|
GS,2009-01-30,80.7300033569336
|
||
|
|
GS,2009-02-02,83.56999969482422
|
||
|
|
GS,2009-02-03,82.80999755859375
|
||
|
|
GS,2009-02-04,87.97000122070312
|
||
|
|
GS,2009-02-05,92.8499984741211
|
||
|
|
GS,2009-02-06,96.56999969482422
|
||
|
|
GS,2009-02-09,97.88999938964844
|
||
|
|
GS,2009-02-10,90.4000015258789
|
||
|
|
GS,2009-02-11,94.70999908447266
|
||
|
|
GS,2009-02-12,95.58000183105469
|
||
|
|
GS,2009-02-13,96.44999694824219
|
||
|
|
GS,2009-02-17,85.70999908447266
|
||
|
|
GS,2009-02-18,84.5
|
||
|
|
GS,2009-02-19,86.01000213623047
|
||
|
|
GS,2009-02-20,84.58999633789062
|
||
|
|
GS,2009-02-23,80.06999969482422
|
||
|
|
GS,2009-02-24,92.9800033569336
|
||
|
|
GS,2009-02-25,89.91999816894531
|
||
|
|
GS,2009-02-26,92.1500015258789
|
||
|
|
GS,2009-02-27,91.08000183105469
|
||
|
|
GS,2009-03-02,86.2699966430664
|
||
|
|
GS,2009-03-03,82.37000274658203
|
||
|
|
GS,2009-03-04,85.47000122070312
|
||
|
|
GS,2009-03-05,81.72000122070312
|
||
|
|
GS,2009-03-06,75.6500015258789
|
||
|
|
GS,2009-03-09,73.94999694824219
|
||
|
|
GS,2009-03-10,85.27999877929688
|
||
|
|
GS,2009-03-11,92.38999938964844
|
||
|
|
GS,2009-03-12,97.25
|
||
|
|
GS,2009-03-13,98.80000305175781
|
||
|
|
GS,2009-03-16,93.9000015258789
|
||
|
|
GS,2009-03-17,98.98999786376953
|
||
|
|
GS,2009-03-18,105.25
|
||
|
|
GS,2009-03-19,99.30000305175781
|
||
|
|
GS,2009-03-20,97.31999969482422
|
||
|
|
GS,2009-03-23,111.93000030517578
|
||
|
|
GS,2009-03-24,110.5999984741211
|
||
|
|
GS,2009-03-25,112.94999694824219
|
||
|
|
GS,2009-03-26,111.98999786376953
|
||
|
|
GS,2009-03-27,108.08000183105469
|
||
|
|
GS,2009-03-30,100.45999908447266
|
||
|
|
GS,2009-03-31,106.0199966430664
|
||
|
|
GS,2009-04-01,110.29000091552734
|
||
|
|
GS,2009-04-02,114.22000122070312
|
||
|
|
GS,2009-04-03,119.4000015258789
|
||
|
|
GS,2009-04-06,116.6500015258789
|
||
|
|
GS,2009-04-07,116.08000183105469
|
||
|
|
GS,2009-04-08,114.75
|
||
|
|
GS,2009-04-09,124.33000183105469
|
||
|
|
GS,2009-04-13,130.14999389648438
|
||
|
|
GS,2009-04-14,115.11000061035156
|
||
|
|
GS,2009-04-15,121.19000244140625
|
||
|
|
GS,2009-04-16,121.19000244140625
|
||
|
|
GS,2009-04-17,120.5999984741211
|
||
|
|
GS,2009-04-20,115.01000213623047
|
||
|
|
GS,2009-04-21,120.36000061035156
|
||
|
|
GS,2009-04-22,120.48999786376953
|
||
|
|
GS,2009-04-23,122.80999755859375
|
||
|
|
GS,2009-04-24,121.30000305175781
|
||
|
|
GS,2009-04-27,120.9000015258789
|
||
|
|
GS,2009-04-28,120.66999816894531
|
||
|
|
GS,2009-04-29,127.18000030517578
|
||
|
|
GS,2009-04-30,128.5
|
||
|
|
GS,2009-05-01,127.08000183105469
|
||
|
|
GS,2009-05-04,134.16000366210938
|
||
|
|
GS,2009-05-05,135.1999969482422
|
||
|
|
GS,2009-05-06,139.22000122070312
|
||
|
|
GS,2009-05-07,133.72999572753906
|
||
|
|
GS,2009-05-08,139.58999633789062
|
||
|
|
GS,2009-05-11,135.77999877929688
|
||
|
|
GS,2009-05-12,135.41000366210938
|
||
|
|
GS,2009-05-13,129.25999450683594
|
||
|
|
GS,2009-05-14,133.60000610351562
|
||
|
|
GS,2009-05-15,134.39999389648438
|
||
|
|
GS,2009-05-18,143.14999389648438
|
||
|
|
GS,2009-05-19,141.14999389648438
|
||
|
|
GS,2009-05-20,136.44000244140625
|
||
|
|
GS,2009-05-21,137.16000366210938
|
||
|
|
GS,2009-05-22,136.35000610351562
|
||
|
|
GS,2009-05-26,142.0500030517578
|
||
|
|
GS,2009-05-27,140.00999450683594
|
||
|
|
GS,2009-05-28,144.64999389648438
|
||
|
|
GS,2009-05-29,144.57000732421875
|
||
|
|
GS,2009-06-01,144.3300018310547
|
||
|
|
GS,2009-06-02,143.1300048828125
|
||
|
|
GS,2009-06-03,142.14999389648438
|
||
|
|
GS,2009-06-04,149.47000122070312
|
||
|
|
GS,2009-06-05,149.00999450683594
|
||
|
|
GS,2009-06-08,148.35000610351562
|
||
|
|
GS,2009-06-09,149.30999755859375
|
||
|
|
GS,2009-06-10,146.67999267578125
|
||
|
|
GS,2009-06-11,145.14999389648438
|
||
|
|
GS,2009-06-12,145.63999938964844
|
||
|
|
GS,2009-06-15,143.00999450683594
|
||
|
|
GS,2009-06-16,144.16000366210938
|
||
|
|
GS,2009-06-17,139.72999572753906
|
||
|
|
GS,2009-06-18,143.08999633789062
|
||
|
|
GS,2009-06-19,143.1300048828125
|
||
|
|
GS,2009-06-22,137.00999450683594
|
||
|
|
GS,2009-06-23,141.19000244140625
|
||
|
|
GS,2009-06-24,142.64999389648438
|
||
|
|
GS,2009-06-25,144.42999267578125
|
||
|
|
GS,2009-06-26,146.74000549316406
|
||
|
|
GS,2009-06-29,149.36000061035156
|
||
|
|
GS,2009-06-30,147.44000244140625
|
||
|
|
GS,2009-07-01,147.32000732421875
|
||
|
|
GS,2009-07-02,143.49000549316406
|
||
|
|
GS,2009-07-06,146.4600067138672
|
||
|
|
GS,2009-07-07,142.5399932861328
|
||
|
|
GS,2009-07-08,138.5500030517578
|
||
|
|
GS,2009-07-09,143.2100067138672
|
||
|
|
GS,2009-07-10,141.8699951171875
|
||
|
|
GS,2009-07-13,149.44000244140625
|
||
|
|
GS,2009-07-14,149.66000366210938
|
||
|
|
GS,2009-07-15,155.25999450683594
|
||
|
|
GS,2009-07-16,156.83999633789062
|
||
|
|
GS,2009-07-17,156.83999633789062
|
||
|
|
GS,2009-07-20,160.02999877929688
|
||
|
|
GS,2009-07-21,159.8000030517578
|
||
|
|
GS,2009-07-22,160.4600067138672
|
||
|
|
GS,2009-07-23,165.4499969482422
|
||
|
|
GS,2009-07-24,164.72000122070312
|
||
|
|
GS,2009-07-27,163.8699951171875
|
||
|
|
GS,2009-07-28,160.5399932861328
|
||
|
|
GS,2009-07-29,159.44000244140625
|
||
|
|
GS,2009-07-30,162.4199981689453
|
||
|
|
GS,2009-07-31,163.3000030517578
|
||
|
|
GS,2009-08-03,164.10000610351562
|
||
|
|
GS,2009-08-04,165.1699981689453
|
||
|
|
GS,2009-08-05,168.63999938964844
|
||
|
|
GS,2009-08-06,166.75
|
||
|
|
GS,2009-08-07,163.64999389648438
|
||
|
|
GS,2009-08-10,160.36000061035156
|
||
|
|
GS,2009-08-11,159.22000122070312
|
||
|
|
GS,2009-08-12,163.75999450683594
|
||
|
|
GS,2009-08-13,164.47999572753906
|
||
|
|
GS,2009-08-14,162.72999572753906
|
||
|
|
GS,2009-08-17,157.25
|
||
|
|
GS,2009-08-18,160.47999572753906
|
||
|
|
GS,2009-08-19,159.92999267578125
|
||
|
|
GS,2009-08-20,162.3300018310547
|
||
|
|
GS,2009-08-21,163.50999450683594
|
||
|
|
GS,2009-08-24,162.5800018310547
|
||
|
|
GS,2009-08-25,164.94000244140625
|
||
|
|
GS,2009-08-26,165.9499969482422
|
||
|
|
GS,2009-08-27,165.02000427246094
|
||
|
|
GS,2009-08-28,164.4199981689453
|
||
|
|
GS,2009-08-31,165.4600067138672
|
||
|
|
GS,2009-09-01,160.1699981689453
|
||
|
|
GS,2009-09-02,158.5399932861328
|
||
|
|
GS,2009-09-03,161.66000366210938
|
||
|
|
GS,2009-09-04,162.97000122070312
|
||
|
|
GS,2009-09-08,167.22000122070312
|
||
|
|
GS,2009-09-09,170.27000427246094
|
||
|
|
GS,2009-09-10,174.8699951171875
|
||
|
|
GS,2009-09-11,174.6999969482422
|
||
|
|
GS,2009-09-14,177.7100067138672
|
||
|
|
GS,2009-09-15,176.66000366210938
|
||
|
|
GS,2009-09-16,179.8699951171875
|
||
|
|
GS,2009-09-17,181.4600067138672
|
||
|
|
GS,2009-09-18,183.17999267578125
|
||
|
|
GS,2009-09-21,182.38999938964844
|
||
|
|
GS,2009-09-22,185.52000427246094
|
||
|
|
GS,2009-09-23,183.63999938964844
|
||
|
|
GS,2009-09-24,183.05999755859375
|
||
|
|
GS,2009-09-25,179.5
|
||
|
|
GS,2009-09-28,182.5
|
||
|
|
GS,2009-09-29,183.5800018310547
|
||
|
|
GS,2009-09-30,184.35000610351562
|
||
|
|
GS,2009-10-01,178.99000549316406
|
||
|
|
GS,2009-10-02,179.61000061035156
|
||
|
|
GS,2009-10-05,186.47000122070312
|
||
|
|
GS,2009-10-06,186.97999572753906
|
||
|
|
GS,2009-10-07,190.47999572753906
|
||
|
|
GS,2009-10-08,188.1699981689453
|
||
|
|
GS,2009-10-09,189.3000030517578
|
||
|
|
GS,2009-10-12,190.14999389648438
|
||
|
|
GS,2009-10-13,187.22999572753906
|
||
|
|
GS,2009-10-14,192.27999877929688
|
||
|
|
GS,2009-10-15,188.6300048828125
|
||
|
|
GS,2009-10-16,184.3699951171875
|
||
|
|
GS,2009-10-19,185.5
|
||
|
|
GS,2009-10-20,184.9600067138672
|
||
|
|
GS,2009-10-21,179.25999450683594
|
||
|
|
GS,2009-10-22,183.69000244140625
|
||
|
|
GS,2009-10-23,180.36000061035156
|
||
|
|
GS,2009-10-26,179.3699951171875
|
||
|
|
GS,2009-10-27,178.61000061035156
|
||
|
|
GS,2009-10-28,172.16000366210938
|
||
|
|
GS,2009-10-29,178.5800018310547
|
||
|
|
GS,2009-10-30,170.1699981689453
|
||
|
|
GS,2009-11-02,170.67999267578125
|
||
|
|
GS,2009-11-03,171.61000061035156
|
||
|
|
GS,2009-11-04,169.5
|
||
|
|
GS,2009-11-05,173.39999389648438
|
||
|
|
GS,2009-11-06,171.77999877929688
|
||
|
|
GS,2009-11-09,176.57000732421875
|
||
|
|
GS,2009-11-10,176.50999450683594
|
||
|
|
GS,2009-11-11,179.85000610351562
|
||
|
|
GS,2009-11-12,178.47999572753906
|
||
|
|
GS,2009-11-13,176.75999450683594
|
||
|
|
GS,2009-11-16,177.25
|
||
|
|
GS,2009-11-17,176.60000610351562
|
||
|
|
GS,2009-11-18,176.89999389648438
|
||
|
|
GS,2009-11-19,172.8300018310547
|
||
|
|
GS,2009-11-20,170.00999450683594
|
||
|
|
GS,2009-11-23,172.0
|
||
|
|
GS,2009-11-24,171.1300048828125
|
||
|
|
GS,2009-11-25,168.9199981689453
|
||
|
|
GS,2009-11-27,164.16000366210938
|
||
|
|
GS,2009-11-30,169.66000366210938
|
||
|
|
GS,2009-12-01,167.6300048828125
|
||
|
|
GS,2009-12-02,166.66000366210938
|
||
|
|
GS,2009-12-03,164.3000030517578
|
||
|
|
GS,2009-12-04,167.24000549316406
|
||
|
|
GS,2009-12-07,163.85000610351562
|
||
|
|
GS,2009-12-08,161.83999633789062
|
||
|
|
GS,2009-12-09,166.44000244140625
|
||
|
|
GS,2009-12-10,166.72999572753906
|
||
|
|
GS,2009-12-11,166.0
|
||
|
|
GS,2009-12-14,166.10000610351562
|
||
|
|
GS,2009-12-15,162.74000549316406
|
||
|
|
GS,2009-12-16,164.99000549316406
|
||
|
|
GS,2009-12-17,160.92999267578125
|
||
|
|
GS,2009-12-18,163.19000244140625
|
||
|
|
GS,2009-12-21,165.4499969482422
|
||
|
|
GS,2009-12-22,164.60000610351562
|
||
|
|
GS,2009-12-23,163.6300048828125
|
||
|
|
GS,2009-12-24,163.97000122070312
|
||
|
|
GS,2009-12-28,163.75999450683594
|
||
|
|
GS,2009-12-29,164.1199951171875
|
||
|
|
GS,2009-12-30,166.6999969482422
|
||
|
|
GS,2009-12-31,168.83999633789062
|
||
|
|
GS,2010-01-04,173.0800018310547
|
||
|
|
GS,2010-01-05,176.13999938964844
|
||
|
|
GS,2010-01-06,174.25999450683594
|
||
|
|
GS,2010-01-07,177.6699981689453
|
||
|
|
GS,2010-01-08,174.30999755859375
|
||
|
|
GS,2010-01-11,171.55999755859375
|
||
|
|
GS,2010-01-12,167.82000732421875
|
||
|
|
GS,2010-01-13,169.07000732421875
|
||
|
|
GS,2010-01-14,168.52999877929688
|
||
|
|
GS,2010-01-15,165.2100067138672
|
||
|
|
GS,2010-01-19,166.86000061035156
|
||
|
|
GS,2010-01-20,167.7899932861328
|
||
|
|
GS,2010-01-21,160.8699951171875
|
||
|
|
GS,2010-01-22,154.1199951171875
|
||
|
|
GS,2010-01-25,154.97999572753906
|
||
|
|
GS,2010-01-26,150.8800048828125
|
||
|
|
GS,2010-01-27,151.5
|
||
|
|
GS,2010-01-28,153.2899932861328
|
||
|
|
GS,2010-01-29,148.72000122070312
|
||
|
|
GS,2010-02-01,153.1300048828125
|
||
|
|
GS,2010-02-02,156.94000244140625
|
||
|
|
GS,2010-02-03,157.22999572753906
|
||
|
|
GS,2010-02-04,150.67999267578125
|
||
|
|
GS,2010-02-05,154.16000366210938
|
||
|
|
GS,2010-02-08,151.10000610351562
|
||
|
|
GS,2010-02-09,152.49000549316406
|
||
|
|
GS,2010-02-10,153.6300048828125
|
||
|
|
GS,2010-02-11,154.0500030517578
|
||
|
|
GS,2010-02-12,153.92999267578125
|
||
|
|
GS,2010-02-16,157.39999389648438
|
||
|
|
GS,2010-02-17,157.25999450683594
|
||
|
|
GS,2010-02-18,155.72999572753906
|
||
|
|
GS,2010-02-19,156.17999267578125
|
||
|
|
GS,2010-02-22,156.7100067138672
|
||
|
|
GS,2010-02-23,156.6999969482422
|
||
|
|
GS,2010-02-24,158.3300018310547
|
||
|
|
GS,2010-02-25,156.44000244140625
|
||
|
|
GS,2010-02-26,156.35000610351562
|
||
|
|
GS,2010-03-01,156.5399932861328
|
||
|
|
GS,2010-03-02,158.75
|
||
|
|
GS,2010-03-03,157.72000122070312
|
||
|
|
GS,2010-03-04,163.61000061035156
|
||
|
|
GS,2010-03-05,167.17999267578125
|
||
|
|
GS,2010-03-08,169.83999633789062
|
||
|
|
GS,2010-03-09,168.85000610351562
|
||
|
|
GS,2010-03-10,171.94000244140625
|
||
|
|
GS,2010-03-11,173.50999450683594
|
||
|
|
GS,2010-03-12,174.9600067138672
|
||
|
|
GS,2010-03-15,173.52999877929688
|
||
|
|
GS,2010-03-16,176.19000244140625
|
||
|
|
GS,2010-03-17,176.63999938964844
|
||
|
|
GS,2010-03-18,177.4499969482422
|
||
|
|
GS,2010-03-19,177.89999389648438
|
||
|
|
GS,2010-03-22,176.16000366210938
|
||
|
|
GS,2010-03-23,174.8300018310547
|
||
|
|
GS,2010-03-24,174.41000366210938
|
||
|
|
GS,2010-03-25,174.89999389648438
|
||
|
|
GS,2010-03-26,172.8699951171875
|
||
|
|
GS,2010-03-29,174.0500030517578
|
||
|
|
GS,2010-03-30,171.3800048828125
|
||
|
|
GS,2010-03-31,170.6300048828125
|
||
|
|
GS,2010-04-01,170.22000122070312
|
||
|
|
GS,2010-04-05,173.16000366210938
|
||
|
|
GS,2010-04-06,172.89999389648438
|
||
|
|
GS,2010-04-07,176.36000061035156
|
||
|
|
GS,2010-04-08,179.5
|
||
|
|
GS,2010-04-09,179.1199951171875
|
||
|
|
GS,2010-04-12,177.83999633789062
|
||
|
|
GS,2010-04-13,179.25
|
||
|
|
GS,2010-04-14,184.9199981689453
|
||
|
|
GS,2010-04-15,184.27000427246094
|
||
|
|
GS,2010-04-16,160.6999969482422
|
||
|
|
GS,2010-04-19,163.32000732421875
|
||
|
|
GS,2010-04-20,159.97999572753906
|
||
|
|
GS,2010-04-21,158.92999267578125
|
||
|
|
GS,2010-04-22,159.0500030517578
|
||
|
|
GS,2010-04-23,157.39999389648438
|
||
|
|
GS,2010-04-26,152.02999877929688
|
||
|
|
GS,2010-04-27,153.0399932861328
|
||
|
|
GS,2010-04-28,157.00999450683594
|
||
|
|
GS,2010-04-29,160.24000549316406
|
||
|
|
GS,2010-04-30,145.1999969482422
|
||
|
|
GS,2010-05-03,149.5
|
||
|
|
GS,2010-05-04,149.4499969482422
|
||
|
|
GS,2010-05-05,148.19000244140625
|
||
|
|
GS,2010-05-06,142.32000732421875
|
||
|
|
GS,2010-05-07,142.99000549316406
|
||
|
|
GS,2010-05-10,143.8300018310547
|
||
|
|
GS,2010-05-11,141.97000122070312
|
||
|
|
GS,2010-05-12,147.1999969482422
|
||
|
|
GS,2010-05-13,144.64999389648438
|
||
|
|
GS,2010-05-14,143.22999572753906
|
||
|
|
GS,2010-05-17,142.63999938964844
|
||
|
|
GS,2010-05-18,137.36000061035156
|
||
|
|
GS,2010-05-19,140.10000610351562
|
||
|
|
GS,2010-05-20,136.10000610351562
|
||
|
|
GS,2010-05-21,140.6199951171875
|
||
|
|
GS,2010-05-24,136.69000244140625
|
||
|
|
GS,2010-05-25,142.55999755859375
|
||
|
|
GS,2010-05-26,140.3000030517578
|
||
|
|
GS,2010-05-27,144.9499969482422
|
||
|
|
GS,2010-05-28,144.25999450683594
|
||
|
|
GS,2010-06-01,141.86000061035156
|
||
|
|
GS,2010-06-02,144.8300018310547
|
||
|
|
GS,2010-06-03,144.0399932861328
|
||
|
|
GS,2010-06-04,142.25
|
||
|
|
GS,2010-06-07,138.67999267578125
|
||
|
|
GS,2010-06-08,137.77999877929688
|
||
|
|
GS,2010-06-09,136.8000030517578
|
||
|
|
GS,2010-06-10,133.77000427246094
|
||
|
|
GS,2010-06-11,135.63999938964844
|
||
|
|
GS,2010-06-14,133.44000244140625
|
||
|
|
GS,2010-06-15,136.89999389648438
|
||
|
|
GS,2010-06-16,137.05999755859375
|
||
|
|
GS,2010-06-17,137.32000732421875
|
||
|
|
GS,2010-06-18,138.17999267578125
|
||
|
|
GS,2010-06-21,137.74000549316406
|
||
|
|
GS,2010-06-22,134.7899932861328
|
||
|
|
GS,2010-06-23,135.07000732421875
|
||
|
|
GS,2010-06-24,134.97999572753906
|
||
|
|
GS,2010-06-25,139.66000366210938
|
||
|
|
GS,2010-06-28,136.66000366210938
|
||
|
|
GS,2010-06-29,133.75999450683594
|
||
|
|
GS,2010-06-30,131.27000427246094
|
||
|
|
GS,2010-07-01,131.13999938964844
|
||
|
|
GS,2010-07-02,131.0800018310547
|
||
|
|
GS,2010-07-06,132.25999450683594
|
||
|
|
GS,2010-07-07,135.8300018310547
|
||
|
|
GS,2010-07-08,135.4600067138672
|
||
|
|
GS,2010-07-09,138.05999755859375
|
||
|
|
GS,2010-07-12,137.25
|
||
|
|
GS,2010-07-13,140.25
|
||
|
|
GS,2010-07-14,139.05999755859375
|
||
|
|
GS,2010-07-15,145.22000122070312
|
||
|
|
GS,2010-07-16,146.1699981689453
|
||
|
|
GS,2010-07-19,145.67999267578125
|
||
|
|
GS,2010-07-20,148.91000366210938
|
||
|
|
GS,2010-07-21,146.99000549316406
|
||
|
|
GS,2010-07-22,146.5500030517578
|
||
|
|
GS,2010-07-23,147.3800048828125
|
||
|
|
GS,2010-07-26,148.1999969482422
|
||
|
|
GS,2010-07-27,147.22999572753906
|
||
|
|
GS,2010-07-28,147.1999969482422
|
||
|
|
GS,2010-07-29,152.5800018310547
|
||
|
|
GS,2010-07-30,150.82000732421875
|
||
|
|
GS,2010-08-02,152.74000549316406
|
||
|
|
GS,2010-08-03,153.19000244140625
|
||
|
|
GS,2010-08-04,156.41000366210938
|
||
|
|
GS,2010-08-05,155.9199981689453
|
||
|
|
GS,2010-08-06,155.17999267578125
|
||
|
|
GS,2010-08-09,155.39999389648438
|
||
|
|
GS,2010-08-10,153.89999389648438
|
||
|
|
GS,2010-08-11,149.25
|
||
|
|
GS,2010-08-12,149.4199981689453
|
||
|
|
GS,2010-08-13,148.0800018310547
|
||
|
|
GS,2010-08-16,147.75999450683594
|
||
|
|
GS,2010-08-17,148.58999633789062
|
||
|
|
GS,2010-08-18,149.1999969482422
|
||
|
|
GS,2010-08-19,147.0500030517578
|
||
|
|
GS,2010-08-20,148.24000549316406
|
||
|
|
GS,2010-08-23,146.74000549316406
|
||
|
|
GS,2010-08-24,143.9499969482422
|
||
|
|
GS,2010-08-25,144.67999267578125
|
||
|
|
GS,2010-08-26,141.80999755859375
|
||
|
|
GS,2010-08-27,139.75
|
||
|
|
GS,2010-08-30,136.66000366210938
|
||
|
|
GS,2010-08-31,136.92999267578125
|
||
|
|
GS,2010-09-01,139.74000549316406
|
||
|
|
GS,2010-09-02,139.77999877929688
|
||
|
|
GS,2010-09-03,147.2899932861328
|
||
|
|
GS,2010-09-07,145.2100067138672
|
||
|
|
GS,2010-09-08,147.5399932861328
|
||
|
|
GS,2010-09-09,149.13999938964844
|
||
|
|
GS,2010-09-10,150.38999938964844
|
||
|
|
GS,2010-09-13,154.3699951171875
|
||
|
|
GS,2010-09-14,152.52999877929688
|
||
|
|
GS,2010-09-15,152.55999755859375
|
||
|
|
GS,2010-09-16,152.22999572753906
|
||
|
|
GS,2010-09-17,150.97999572753906
|
||
|
|
GS,2010-09-20,151.89999389648438
|
||
|
|
GS,2010-09-21,151.39999389648438
|
||
|
|
GS,2010-09-22,148.07000732421875
|
||
|
|
GS,2010-09-23,144.91000366210938
|
||
|
|
GS,2010-09-24,147.27999877929688
|
||
|
|
GS,2010-09-27,146.0
|
||
|
|
GS,2010-09-28,145.00999450683594
|
||
|
|
GS,2010-09-29,144.4199981689453
|
||
|
|
GS,2010-09-30,144.5800018310547
|
||
|
|
GS,2010-10-01,147.6999969482422
|
||
|
|
GS,2010-10-04,146.57000732421875
|
||
|
|
GS,2010-10-05,149.57000732421875
|
||
|
|
GS,2010-10-06,150.83999633789062
|
||
|
|
GS,2010-10-07,151.11000061035156
|
||
|
|
GS,2010-10-08,152.66000366210938
|
||
|
|
GS,2010-10-11,152.1999969482422
|
||
|
|
GS,2010-10-12,155.2100067138672
|
||
|
|
GS,2010-10-13,154.72999572753906
|
||
|
|
GS,2010-10-14,151.58999633789062
|
||
|
|
GS,2010-10-15,150.69000244140625
|
||
|
|
GS,2010-10-18,153.6999969482422
|
||
|
|
GS,2010-10-19,156.72000122070312
|
||
|
|
GS,2010-10-20,159.60000610351562
|
||
|
|
GS,2010-10-21,159.3000030517578
|
||
|
|
GS,2010-10-22,157.75999450683594
|
||
|
|
GS,2010-10-25,157.38999938964844
|
||
|
|
GS,2010-10-26,158.2899932861328
|
||
|
|
GS,2010-10-27,160.14999389648438
|
||
|
|
GS,2010-10-28,163.24000549316406
|
||
|
|
GS,2010-10-29,161.1300048828125
|
||
|
|
GS,2010-11-01,161.57000732421875
|
||
|
|
GS,2010-11-02,162.82000732421875
|
||
|
|
GS,2010-11-03,162.6300048828125
|
||
|
|
GS,2010-11-04,166.38999938964844
|
||
|
|
GS,2010-11-05,171.07000732421875
|
||
|
|
GS,2010-11-08,169.1999969482422
|
||
|
|
GS,2010-11-09,166.5500030517578
|
||
|
|
GS,2010-11-10,167.22000122070312
|
||
|
|
GS,2010-11-11,167.7100067138672
|
||
|
|
GS,2010-11-12,165.8300018310547
|
||
|
|
GS,2010-11-15,167.22000122070312
|
||
|
|
GS,2010-11-16,165.10000610351562
|
||
|
|
GS,2010-11-17,164.88999938964844
|
||
|
|
GS,2010-11-18,167.35000610351562
|
||
|
|
GS,2010-11-19,166.6699981689453
|
||
|
|
GS,2010-11-22,161.0500030517578
|
||
|
|
GS,2010-11-23,157.77999877929688
|
||
|
|
GS,2010-11-24,160.25999450683594
|
||
|
|
GS,2010-11-26,158.22000122070312
|
||
|
|
GS,2010-11-29,159.27999877929688
|
||
|
|
GS,2010-11-30,156.13999938964844
|
||
|
|
GS,2010-12-01,158.4499969482422
|
||
|
|
GS,2010-12-02,162.5
|
||
|
|
GS,2010-12-03,162.30999755859375
|
||
|
|
GS,2010-12-06,162.64999389648438
|
||
|
|
GS,2010-12-07,161.58999633789062
|
||
|
|
GS,2010-12-08,166.13999938964844
|
||
|
|
GS,2010-12-09,166.4499969482422
|
||
|
|
GS,2010-12-10,168.47000122070312
|
||
|
|
GS,2010-12-13,169.47999572753906
|
||
|
|
GS,2010-12-14,167.3300018310547
|
||
|
|
GS,2010-12-15,165.2100067138672
|
||
|
|
GS,2010-12-16,164.4600067138672
|
||
|
|
GS,2010-12-17,164.0399932861328
|
||
|
|
GS,2010-12-20,166.0500030517578
|
||
|
|
GS,2010-12-21,168.22999572753906
|
||
|
|
GS,2010-12-22,169.60000610351562
|
||
|
|
GS,2010-12-23,167.60000610351562
|
||
|
|
GS,2010-12-27,169.8300018310547
|
||
|
|
GS,2010-12-28,169.19000244140625
|
||
|
|
GS,2010-12-29,167.6300048828125
|
||
|
|
GS,2010-12-30,167.63999938964844
|
||
|
|
GS,2010-12-31,168.16000366210938
|
||
|
|
GS,2011-01-03,173.0500030517578
|
||
|
|
GS,2011-01-04,173.0800018310547
|
||
|
|
GS,2011-01-05,174.0
|
||
|
|
GS,2011-01-06,172.2100067138672
|
||
|
|
GS,2011-01-07,170.69000244140625
|
||
|
|
GS,2011-01-10,169.75999450683594
|
||
|
|
GS,2011-01-11,169.36000061035156
|
||
|
|
GS,2011-01-12,171.6699981689453
|
||
|
|
GS,2011-01-13,171.57000732421875
|
||
|
|
GS,2011-01-14,175.0
|
||
|
|
GS,2011-01-18,174.67999267578125
|
||
|
|
GS,2011-01-19,166.49000549316406
|
||
|
|
GS,2011-01-20,165.69000244140625
|
||
|
|
GS,2011-01-21,166.1999969482422
|
||
|
|
GS,2011-01-24,166.3000030517578
|
||
|
|
GS,2011-01-25,161.97999572753906
|
||
|
|
GS,2011-01-26,161.30999755859375
|
||
|
|
GS,2011-01-27,164.02999877929688
|
||
|
|
GS,2011-01-28,161.77000427246094
|
||
|
|
GS,2011-01-31,163.6199951171875
|
||
|
|
GS,2011-02-01,165.3300018310547
|
||
|
|
GS,2011-02-02,165.0500030517578
|
||
|
|
GS,2011-02-03,164.63999938964844
|
||
|
|
GS,2011-02-04,164.8300018310547
|
||
|
|
GS,2011-02-07,167.1300048828125
|
||
|
|
GS,2011-02-08,168.5500030517578
|
||
|
|
GS,2011-02-09,166.00999450683594
|
||
|
|
GS,2011-02-10,165.33999633789062
|
||
|
|
GS,2011-02-11,166.66000366210938
|
||
|
|
GS,2011-02-14,167.52000427246094
|
||
|
|
GS,2011-02-15,167.91000366210938
|
||
|
|
GS,2011-02-16,168.80999755859375
|
||
|
|
GS,2011-02-17,167.16000366210938
|
||
|
|
GS,2011-02-18,168.0399932861328
|
||
|
|
GS,2011-02-22,162.94000244140625
|
||
|
|
GS,2011-02-23,163.08999633789062
|
||
|
|
GS,2011-02-24,163.44000244140625
|
||
|
|
GS,2011-02-25,165.1199951171875
|
||
|
|
GS,2011-02-28,163.77999877929688
|
||
|
|
GS,2011-03-01,161.30999755859375
|
||
|
|
GS,2011-03-02,161.69000244140625
|
||
|
|
GS,2011-03-03,164.49000549316406
|
||
|
|
GS,2011-03-04,161.0
|
||
|
|
GS,2011-03-07,159.14999389648438
|
||
|
|
GS,2011-03-08,161.3000030517578
|
||
|
|
GS,2011-03-09,162.35000610351562
|
||
|
|
GS,2011-03-10,160.27000427246094
|
||
|
|
GS,2011-03-11,160.67999267578125
|
||
|
|
GS,2011-03-14,158.42999267578125
|
||
|
|
GS,2011-03-15,157.25
|
||
|
|
GS,2011-03-16,154.3800048828125
|
||
|
|
GS,2011-03-17,155.75
|
||
|
|
GS,2011-03-18,159.9600067138672
|
||
|
|
GS,2011-03-21,160.2100067138672
|
||
|
|
GS,2011-03-22,160.7899932861328
|
||
|
|
GS,2011-03-23,159.52999877929688
|
||
|
|
GS,2011-03-24,159.91000366210938
|
||
|
|
GS,2011-03-25,157.97000122070312
|
||
|
|
GS,2011-03-28,156.47000122070312
|
||
|
|
GS,2011-03-29,158.47000122070312
|
||
|
|
GS,2011-03-30,159.07000732421875
|
||
|
|
GS,2011-03-31,158.60000610351562
|
||
|
|
GS,2011-04-01,160.22999572753906
|
||
|
|
GS,2011-04-04,158.89999389648438
|
||
|
|
GS,2011-04-05,158.91000366210938
|
||
|
|
GS,2011-04-06,161.88999938964844
|
||
|
|
GS,2011-04-07,162.39999389648438
|
||
|
|
GS,2011-04-08,160.9600067138672
|
||
|
|
GS,2011-04-11,161.47000122070312
|
||
|
|
GS,2011-04-12,160.4199981689453
|
||
|
|
GS,2011-04-13,160.1699981689453
|
||
|
|
GS,2011-04-14,155.7899932861328
|
||
|
|
GS,2011-04-15,155.1300048828125
|
||
|
|
GS,2011-04-18,153.77999877929688
|
||
|
|
GS,2011-04-19,151.86000061035156
|
||
|
|
GS,2011-04-20,152.6999969482422
|
||
|
|
GS,2011-04-21,153.50999450683594
|
||
|
|
GS,2011-04-25,152.19000244140625
|
||
|
|
GS,2011-04-26,153.27000427246094
|
||
|
|
GS,2011-04-27,152.86000061035156
|
||
|
|
GS,2011-04-28,150.60000610351562
|
||
|
|
GS,2011-04-29,151.00999450683594
|
||
|
|
GS,2011-05-02,151.3000030517578
|
||
|
|
GS,2011-05-03,151.8699951171875
|
||
|
|
GS,2011-05-04,151.52000427246094
|
||
|
|
GS,2011-05-05,150.41000366210938
|
||
|
|
GS,2011-05-06,150.10000610351562
|
||
|
|
GS,2011-05-09,149.1199951171875
|
||
|
|
GS,2011-05-10,150.39999389648438
|
||
|
|
GS,2011-05-11,147.8800048828125
|
||
|
|
GS,2011-05-12,142.75
|
||
|
|
GS,2011-05-13,141.4600067138672
|
||
|
|
GS,2011-05-16,140.60000610351562
|
||
|
|
GS,2011-05-17,140.80999755859375
|
||
|
|
GS,2011-05-18,140.83999633789062
|
||
|
|
GS,2011-05-19,139.33999633789062
|
||
|
|
GS,2011-05-20,134.99000549316406
|
||
|
|
GS,2011-05-23,135.83999633789062
|
||
|
|
GS,2011-05-24,136.33999633789062
|
||
|
|
GS,2011-05-25,136.24000549316406
|
||
|
|
GS,2011-05-26,136.25999450683594
|
||
|
|
GS,2011-05-27,138.66000366210938
|
||
|
|
GS,2011-05-31,140.72999572753906
|
||
|
|
GS,2011-06-01,136.1699981689453
|
||
|
|
GS,2011-06-02,134.3800048828125
|
||
|
|
GS,2011-06-03,135.3300018310547
|
||
|
|
GS,2011-06-06,133.89999389648438
|
||
|
|
GS,2011-06-07,132.99000549316406
|
||
|
|
GS,2011-06-08,131.58999633789062
|
||
|
|
GS,2011-06-09,133.52999877929688
|
||
|
|
GS,2011-06-10,135.9199981689453
|
||
|
|
GS,2011-06-13,137.52999877929688
|
||
|
|
GS,2011-06-14,137.10000610351562
|
||
|
|
GS,2011-06-15,134.85000610351562
|
||
|
|
GS,2011-06-16,136.08999633789062
|
||
|
|
GS,2011-06-17,137.22999572753906
|
||
|
|
GS,2011-06-20,135.13999938964844
|
||
|
|
GS,2011-06-21,135.9600067138672
|
||
|
|
GS,2011-06-22,134.52000427246094
|
||
|
|
GS,2011-06-23,132.36000061035156
|
||
|
|
GS,2011-06-24,130.91000366210938
|
||
|
|
GS,2011-06-27,130.7100067138672
|
||
|
|
GS,2011-06-28,129.25999450683594
|
||
|
|
GS,2011-06-29,132.52999877929688
|
||
|
|
GS,2011-06-30,133.08999633789062
|
||
|
|
GS,2011-07-01,136.64999389648438
|
||
|
|
GS,2011-07-05,134.5
|
||
|
|
GS,2011-07-06,133.88999938964844
|
||
|
|
GS,2011-07-07,135.00999450683594
|
||
|
|
GS,2011-07-08,134.0800018310547
|
||
|
|
GS,2011-07-11,132.02000427246094
|
||
|
|
GS,2011-07-12,130.30999755859375
|
||
|
|
GS,2011-07-13,129.9199981689453
|
||
|
|
GS,2011-07-14,129.88999938964844
|
||
|
|
GS,2011-07-15,130.16000366210938
|
||
|
|
GS,2011-07-18,129.3300018310547
|
||
|
|
GS,2011-07-19,128.49000549316406
|
||
|
|
GS,2011-07-20,132.75
|
||
|
|
GS,2011-07-21,135.5800018310547
|
||
|
|
GS,2011-07-22,135.49000549316406
|
||
|
|
GS,2011-07-25,136.85000610351562
|
||
|
|
GS,2011-07-26,137.60000610351562
|
||
|
|
GS,2011-07-27,134.72000122070312
|
||
|
|
GS,2011-07-28,135.83999633789062
|
||
|
|
GS,2011-07-29,134.97000122070312
|
||
|
|
GS,2011-08-01,134.14999389648438
|
||
|
|
GS,2011-08-02,131.22999572753906
|
||
|
|
GS,2011-08-03,132.0800018310547
|
||
|
|
GS,2011-08-04,126.2300033569336
|
||
|
|
GS,2011-08-05,125.18000030517578
|
||
|
|
GS,2011-08-08,117.66000366210938
|
||
|
|
GS,2011-08-09,122.7300033569336
|
||
|
|
GS,2011-08-10,110.33999633789062
|
||
|
|
GS,2011-08-11,118.0999984741211
|
||
|
|
GS,2011-08-12,116.47000122070312
|
||
|
|
GS,2011-08-15,119.12999725341797
|
||
|
|
GS,2011-08-16,116.87000274658203
|
||
|
|
GS,2011-08-17,117.25
|
||
|
|
GS,2011-08-18,113.13999938964844
|
||
|
|
GS,2011-08-19,111.76000213623047
|
||
|
|
GS,2011-08-22,106.51000213623047
|
||
|
|
GS,2011-08-23,106.86000061035156
|
||
|
|
GS,2011-08-24,110.30999755859375
|
||
|
|
GS,2011-08-25,109.83999633789062
|
||
|
|
GS,2011-08-26,111.75
|
||
|
|
GS,2011-08-29,116.06999969482422
|
||
|
|
GS,2011-08-30,115.18000030517578
|
||
|
|
GS,2011-08-31,116.22000122070312
|
||
|
|
GS,2011-09-01,112.16000366210938
|
||
|
|
GS,2011-09-02,107.05999755859375
|
||
|
|
GS,2011-09-06,104.55999755859375
|
||
|
|
GS,2011-09-07,108.33999633789062
|
||
|
|
GS,2011-09-08,104.79000091552734
|
||
|
|
GS,2011-09-09,102.25
|
||
|
|
GS,2011-09-12,102.91999816894531
|
||
|
|
GS,2011-09-13,104.08999633789062
|
||
|
|
GS,2011-09-14,104.54000091552734
|
||
|
|
GS,2011-09-15,107.97000122070312
|
||
|
|
GS,2011-09-16,107.48999786376953
|
||
|
|
GS,2011-09-19,104.80999755859375
|
||
|
|
GS,2011-09-20,102.61000061035156
|
||
|
|
GS,2011-09-21,97.86000061035156
|
||
|
|
GS,2011-09-22,93.9800033569336
|
||
|
|
GS,2011-09-23,95.18000030517578
|
||
|
|
GS,2011-09-26,99.13999938964844
|
||
|
|
GS,2011-09-27,99.55000305175781
|
||
|
|
GS,2011-09-28,96.31999969482422
|
||
|
|
GS,2011-09-29,99.87000274658203
|
||
|
|
GS,2011-09-30,94.55000305175781
|
||
|
|
GS,2011-10-03,90.08000183105469
|
||
|
|
GS,2011-10-04,94.58000183105469
|
||
|
|
GS,2011-10-05,94.29000091552734
|
||
|
|
GS,2011-10-06,97.93000030517578
|
||
|
|
GS,2011-10-07,92.69000244140625
|
||
|
|
GS,2011-10-10,96.13999938964844
|
||
|
|
GS,2011-10-11,96.69999694824219
|
||
|
|
GS,2011-10-12,99.11000061035156
|
||
|
|
GS,2011-10-13,96.1500015258789
|
||
|
|
GS,2011-10-14,96.7300033569336
|
||
|
|
GS,2011-10-17,96.9000015258789
|
||
|
|
GS,2011-10-18,102.25
|
||
|
|
GS,2011-10-19,100.79000091552734
|
||
|
|
GS,2011-10-20,100.86000061035156
|
||
|
|
GS,2011-10-21,102.08999633789062
|
||
|
|
GS,2011-10-24,103.9800033569336
|
||
|
|
GS,2011-10-25,100.44000244140625
|
||
|
|
GS,2011-10-26,106.33000183105469
|
||
|
|
GS,2011-10-27,116.4000015258789
|
||
|
|
GS,2011-10-28,115.86000061035156
|
||
|
|
GS,2011-10-31,109.55000305175781
|
||
|
|
GS,2011-11-01,103.54000091552734
|
||
|
|
GS,2011-11-02,106.12999725341797
|
||
|
|
GS,2011-11-03,107.68000030517578
|
||
|
|
GS,2011-11-04,105.04000091552734
|
||
|
|
GS,2011-11-07,105.56999969482422
|
||
|
|
GS,2011-11-08,108.58000183105469
|
||
|
|
GS,2011-11-09,99.66999816894531
|
||
|
|
GS,2011-11-10,99.5
|
||
|
|
GS,2011-11-11,101.66000366210938
|
||
|
|
GS,2011-11-14,99.29000091552734
|
||
|
|
GS,2011-11-15,99.75
|
||
|
|
GS,2011-11-16,95.5999984741211
|
||
|
|
GS,2011-11-17,92.3499984741211
|
||
|
|
GS,2011-11-18,91.91000366210938
|
||
|
|
GS,2011-11-21,91.30000305175781
|
||
|
|
GS,2011-11-22,89.4000015258789
|
||
|
|
GS,2011-11-23,87.88999938964844
|
||
|
|
GS,2011-11-25,88.75
|
||
|
|
GS,2011-11-28,90.77999877929688
|
||
|
|
GS,2011-11-29,88.80999755859375
|
||
|
|
GS,2011-11-30,95.86000061035156
|
||
|
|
GS,2011-12-01,94.43000030517578
|
||
|
|
GS,2011-12-02,97.25
|
||
|
|
GS,2011-12-05,99.81999969482422
|
||
|
|
GS,2011-12-06,101.16000366210938
|
||
|
|
GS,2011-12-07,105.12999725341797
|
||
|
|
GS,2011-12-08,99.91999816894531
|
||
|
|
GS,2011-12-09,101.44999694824219
|
||
|
|
GS,2011-12-12,98.02999877929688
|
||
|
|
GS,2011-12-13,95.04000091552734
|
||
|
|
GS,2011-12-14,93.25
|
||
|
|
GS,2011-12-15,91.9000015258789
|
||
|
|
GS,2011-12-16,90.0999984741211
|
||
|
|
GS,2011-12-19,87.69999694824219
|
||
|
|
GS,2011-12-20,90.9800033569336
|
||
|
|
GS,2011-12-21,92.0
|
||
|
|
GS,2011-12-22,94.41999816894531
|
||
|
|
GS,2011-12-23,93.79000091552734
|
||
|
|
GS,2011-12-27,91.9000015258789
|
||
|
|
GS,2011-12-28,90.12000274658203
|
||
|
|
GS,2011-12-29,91.01000213623047
|
||
|
|
GS,2011-12-30,90.43000030517578
|
||
|
|
GS,2012-01-03,95.36000061035156
|
||
|
|
GS,2012-01-04,94.73999786376953
|
||
|
|
GS,2012-01-05,94.58000183105469
|
||
|
|
GS,2012-01-06,93.41999816894531
|
||
|
|
GS,2012-01-09,94.69000244140625
|
||
|
|
GS,2012-01-10,98.33000183105469
|
||
|
|
GS,2012-01-11,99.76000213623047
|
||
|
|
GS,2012-01-12,101.20999908447266
|
||
|
|
GS,2012-01-13,98.95999908447266
|
||
|
|
GS,2012-01-17,97.68000030517578
|
||
|
|
GS,2012-01-18,104.30999755859375
|
||
|
|
GS,2012-01-19,107.68000030517578
|
||
|
|
GS,2012-01-20,108.73999786376953
|
||
|
|
GS,2012-01-23,108.19000244140625
|
||
|
|
GS,2012-01-24,108.87000274658203
|
||
|
|
GS,2012-01-25,108.2699966430664
|
||
|
|
GS,2012-01-26,108.55999755859375
|
||
|
|
GS,2012-01-27,111.7699966430664
|
||
|
|
GS,2012-01-30,109.7300033569336
|
||
|
|
GS,2012-01-31,111.47000122070312
|
||
|
|
GS,2012-02-01,113.44999694824219
|
||
|
|
GS,2012-02-02,113.38999938964844
|
||
|
|
GS,2012-02-03,117.52999877929688
|
||
|
|
GS,2012-02-06,117.38999938964844
|
||
|
|
GS,2012-02-07,115.9800033569336
|
||
|
|
GS,2012-02-08,116.1500015258789
|
||
|
|
GS,2012-02-09,115.87999725341797
|
||
|
|
GS,2012-02-10,114.12000274658203
|
||
|
|
GS,2012-02-13,114.52999877929688
|
||
|
|
GS,2012-02-14,112.87000274658203
|
||
|
|
GS,2012-02-15,113.16999816894531
|
||
|
|
GS,2012-02-16,114.73999786376953
|
||
|
|
GS,2012-02-17,115.91000366210938
|
||
|
|
GS,2012-02-21,116.62999725341797
|
||
|
|
GS,2012-02-22,114.36000061035156
|
||
|
|
GS,2012-02-23,115.80000305175781
|
||
|
|
GS,2012-02-24,115.87000274658203
|
||
|
|
GS,2012-02-27,116.2300033569336
|
||
|
|
GS,2012-02-28,117.11000061035156
|
||
|
|
GS,2012-02-29,115.13999938964844
|
||
|
|
GS,2012-03-01,121.12999725341797
|
||
|
|
GS,2012-03-02,119.95999908447266
|
||
|
|
GS,2012-03-05,118.62999725341797
|
||
|
|
GS,2012-03-06,113.66999816894531
|
||
|
|
GS,2012-03-07,116.4000015258789
|
||
|
|
GS,2012-03-08,117.16999816894531
|
||
|
|
GS,2012-03-09,117.29000091552734
|
||
|
|
GS,2012-03-12,116.98999786376953
|
||
|
|
GS,2012-03-13,124.54000091552734
|
||
|
|
GS,2012-03-14,120.37000274658203
|
||
|
|
GS,2012-03-15,123.05999755859375
|
||
|
|
GS,2012-03-16,122.93000030517578
|
||
|
|
GS,2012-03-19,124.30000305175781
|
||
|
|
GS,2012-03-20,126.0199966430664
|
||
|
|
GS,2012-03-21,125.98999786376953
|
||
|
|
GS,2012-03-22,124.73999786376953
|
||
|
|
GS,2012-03-23,126.18000030517578
|
||
|
|
GS,2012-03-26,128.07000732421875
|
||
|
|
GS,2012-03-27,126.33000183105469
|
||
|
|
GS,2012-03-28,126.36000061035156
|
||
|
|
GS,2012-03-29,123.76000213623047
|
||
|
|
GS,2012-03-30,124.37000274658203
|
||
|
|
GS,2012-04-02,124.9000015258789
|
||
|
|
GS,2012-04-03,122.70999908447266
|
||
|
|
GS,2012-04-04,119.95999908447266
|
||
|
|
GS,2012-04-05,118.0
|
||
|
|
GS,2012-04-09,117.0199966430664
|
||
|
|
GS,2012-04-10,114.55999755859375
|
||
|
|
GS,2012-04-11,115.93000030517578
|
||
|
|
GS,2012-04-12,120.38999938964844
|
||
|
|
GS,2012-04-13,115.08999633789062
|
||
|
|
GS,2012-04-16,117.7300033569336
|
||
|
|
GS,2012-04-17,116.86000061035156
|
||
|
|
GS,2012-04-18,115.33000183105469
|
||
|
|
GS,2012-04-19,113.5999984741211
|
||
|
|
GS,2012-04-20,112.44000244140625
|
||
|
|
GS,2012-04-23,111.75
|
||
|
|
GS,2012-04-24,114.11000061035156
|
||
|
|
GS,2012-04-25,113.9800033569336
|
||
|
|
GS,2012-04-26,114.55999755859375
|
||
|
|
GS,2012-04-27,114.41000366210938
|
||
|
|
GS,2012-04-30,115.1500015258789
|
||
|
|
GS,2012-05-01,115.33000183105469
|
||
|
|
GS,2012-05-02,113.7699966430664
|
||
|
|
GS,2012-05-03,111.52999877929688
|
||
|
|
GS,2012-05-04,108.98999786376953
|
||
|
|
GS,2012-05-07,110.04000091552734
|
||
|
|
GS,2012-05-08,109.37000274658203
|
||
|
|
GS,2012-05-09,107.29000091552734
|
||
|
|
GS,2012-05-10,106.31999969482422
|
||
|
|
GS,2012-05-11,102.12999725341797
|
||
|
|
GS,2012-05-14,99.7699966430664
|
||
|
|
GS,2012-05-15,99.87000274658203
|
||
|
|
GS,2012-05-16,98.19999694824219
|
||
|
|
GS,2012-05-17,97.08000183105469
|
||
|
|
GS,2012-05-18,95.48999786376953
|
||
|
|
GS,2012-05-21,96.51000213623047
|
||
|
|
GS,2012-05-22,97.52999877929688
|
||
|
|
GS,2012-05-23,98.04000091552734
|
||
|
|
GS,2012-05-24,96.86000061035156
|
||
|
|
GS,2012-05-25,96.69999694824219
|
||
|
|
GS,2012-05-29,97.86000061035156
|
||
|
|
GS,2012-05-30,94.61000061035156
|
||
|
|
GS,2012-05-31,95.69999694824219
|
||
|
|
GS,2012-06-01,92.63999938964844
|
||
|
|
GS,2012-06-04,91.0
|
||
|
|
GS,2012-06-05,92.20999908447266
|
||
|
|
GS,2012-06-06,94.95999908447266
|
||
|
|
GS,2012-06-07,94.0
|
||
|
|
GS,2012-06-08,94.54000091552734
|
||
|
|
GS,2012-06-11,92.80000305175781
|
||
|
|
GS,2012-06-12,94.04000091552734
|
||
|
|
GS,2012-06-13,92.72000122070312
|
||
|
|
GS,2012-06-14,93.81999969482422
|
||
|
|
GS,2012-06-15,95.66000366210938
|
||
|
|
GS,2012-06-18,93.62999725341797
|
||
|
|
GS,2012-06-19,96.37000274658203
|
||
|
|
GS,2012-06-20,96.55000305175781
|
||
|
|
GS,2012-06-21,93.9000015258789
|
||
|
|
GS,2012-06-22,93.62999725341797
|
||
|
|
GS,2012-06-25,91.22000122070312
|
||
|
|
GS,2012-06-26,91.02999877929688
|
||
|
|
GS,2012-06-27,93.2699966430664
|
||
|
|
GS,2012-06-28,93.48999786376953
|
||
|
|
GS,2012-06-29,95.86000061035156
|
||
|
|
GS,2012-07-02,97.12999725341797
|
||
|
|
GS,2012-07-03,98.5999984741211
|
||
|
|
GS,2012-07-05,95.91999816894531
|
||
|
|
GS,2012-07-06,95.47000122070312
|
||
|
|
GS,2012-07-09,94.47000122070312
|
||
|
|
GS,2012-07-10,94.25
|
||
|
|
GS,2012-07-11,95.12999725341797
|
||
|
|
GS,2012-07-12,94.0199966430664
|
||
|
|
GS,2012-07-13,97.43000030517578
|
||
|
|
GS,2012-07-16,97.68000030517578
|
||
|
|
GS,2012-07-17,97.9800033569336
|
||
|
|
GS,2012-07-18,96.51000213623047
|
||
|
|
GS,2012-07-19,95.0
|
||
|
|
GS,2012-07-20,94.16000366210938
|
||
|
|
GS,2012-07-23,93.16000366210938
|
||
|
|
GS,2012-07-24,94.47000122070312
|
||
|
|
GS,2012-07-25,95.95999908447266
|
||
|
|
GS,2012-07-26,98.05999755859375
|
||
|
|
GS,2012-07-27,101.63999938964844
|
||
|
|
GS,2012-07-30,100.87999725341797
|
||
|
|
GS,2012-07-31,100.9000015258789
|
||
|
|
GS,2012-08-01,100.08999633789062
|
||
|
|
GS,2012-08-02,97.80999755859375
|
||
|
|
GS,2012-08-03,100.9800033569336
|
||
|
|
GS,2012-08-06,102.0199966430664
|
||
|
|
GS,2012-08-07,103.23999786376953
|
||
|
|
GS,2012-08-08,102.5
|
||
|
|
GS,2012-08-09,103.5999984741211
|
||
|
|
GS,2012-08-10,103.0199966430664
|
||
|
|
GS,2012-08-13,103.61000061035156
|
||
|
|
GS,2012-08-14,103.26000213623047
|
||
|
|
GS,2012-08-15,103.12999725341797
|
||
|
|
GS,2012-08-16,103.48999786376953
|
||
|
|
GS,2012-08-17,103.5999984741211
|
||
|
|
GS,2012-08-20,105.27999877929688
|
||
|
|
GS,2012-08-21,105.31999969482422
|
||
|
|
GS,2012-08-22,104.66999816894531
|
||
|
|
GS,2012-08-23,104.08000183105469
|
||
|
|
GS,2012-08-24,104.95999908447266
|
||
|
|
GS,2012-08-27,105.12000274658203
|
||
|
|
GS,2012-08-28,105.02999877929688
|
||
|
|
GS,2012-08-29,105.52999877929688
|
||
|
|
GS,2012-08-30,104.72000122070312
|
||
|
|
GS,2012-08-31,105.72000122070312
|
||
|
|
GS,2012-09-04,106.41000366210938
|
||
|
|
GS,2012-09-05,109.94000244140625
|
||
|
|
GS,2012-09-06,113.54000091552734
|
||
|
|
GS,2012-09-07,116.33000183105469
|
||
|
|
GS,2012-09-10,114.68000030517578
|
||
|
|
GS,2012-09-11,116.69000244140625
|
||
|
|
GS,2012-09-12,118.23999786376953
|
||
|
|
GS,2012-09-13,120.66999816894531
|
||
|
|
GS,2012-09-14,121.36000061035156
|
||
|
|
GS,2012-09-17,119.9000015258789
|
||
|
|
GS,2012-09-18,119.87999725341797
|
||
|
|
GS,2012-09-19,119.0199966430664
|
||
|
|
GS,2012-09-20,117.62999725341797
|
||
|
|
GS,2012-09-21,116.72000122070312
|
||
|
|
GS,2012-09-24,116.5999984741211
|
||
|
|
GS,2012-09-25,113.5
|
||
|
|
GS,2012-09-26,113.08000183105469
|
||
|
|
GS,2012-09-27,115.2300033569336
|
||
|
|
GS,2012-09-28,113.68000030517578
|
||
|
|
GS,2012-10-01,116.86000061035156
|
||
|
|
GS,2012-10-02,117.25
|
||
|
|
GS,2012-10-03,117.91000366210938
|
||
|
|
GS,2012-10-04,119.9000015258789
|
||
|
|
GS,2012-10-05,119.30999755859375
|
||
|
|
GS,2012-10-08,119.45999908447266
|
||
|
|
GS,2012-10-09,119.62999725341797
|
||
|
|
GS,2012-10-10,120.08000183105469
|
||
|
|
GS,2012-10-11,121.98999786376953
|
||
|
|
GS,2012-10-12,120.19999694824219
|
||
|
|
GS,2012-10-15,124.5
|
||
|
|
GS,2012-10-16,123.22000122070312
|
||
|
|
GS,2012-10-17,124.91999816894531
|
||
|
|
GS,2012-10-18,125.1500015258789
|
||
|
|
GS,2012-10-19,123.62000274658203
|
||
|
|
GS,2012-10-22,122.7699966430664
|
||
|
|
GS,2012-10-23,119.0
|
||
|
|
GS,2012-10-24,119.7699966430664
|
||
|
|
GS,2012-10-25,119.72000122070312
|
||
|
|
GS,2012-10-26,119.44000244140625
|
||
|
|
GS,2012-10-31,122.38999938964844
|
||
|
|
GS,2012-11-01,124.8499984741211
|
||
|
|
GS,2012-11-02,123.25
|
||
|
|
GS,2012-11-05,124.08000183105469
|
||
|
|
GS,2012-11-06,126.25
|
||
|
|
GS,2012-11-07,117.9800033569336
|
||
|
|
GS,2012-11-08,115.2699966430664
|
||
|
|
GS,2012-11-09,116.1500015258789
|
||
|
|
GS,2012-11-12,117.23999786376953
|
||
|
|
GS,2012-11-13,116.47000122070312
|
||
|
|
GS,2012-11-14,114.23999786376953
|
||
|
|
GS,2012-11-15,115.44000244140625
|
||
|
|
GS,2012-11-16,115.83999633789062
|
||
|
|
GS,2012-11-19,118.30000305175781
|
||
|
|
GS,2012-11-20,118.08999633789062
|
||
|
|
GS,2012-11-21,117.69999694824219
|
||
|
|
GS,2012-11-23,120.30999755859375
|
||
|
|
GS,2012-11-26,120.94000244140625
|
||
|
|
GS,2012-11-27,118.41000366210938
|
||
|
|
GS,2012-11-28,119.33000183105469
|
||
|
|
GS,2012-11-29,118.7300033569336
|
||
|
|
GS,2012-11-30,117.79000091552734
|
||
|
|
GS,2012-12-03,118.4000015258789
|
||
|
|
GS,2012-12-04,116.58000183105469
|
||
|
|
GS,2012-12-05,117.12999725341797
|
||
|
|
GS,2012-12-06,117.19999694824219
|
||
|
|
GS,2012-12-07,116.56999969482422
|
||
|
|
GS,2012-12-10,117.01000213623047
|
||
|
|
GS,2012-12-11,118.86000061035156
|
||
|
|
GS,2012-12-12,118.08999633789062
|
||
|
|
GS,2012-12-13,118.5
|
||
|
|
GS,2012-12-14,119.36000061035156
|
||
|
|
GS,2012-12-17,123.48999786376953
|
||
|
|
GS,2012-12-18,127.7699966430664
|
||
|
|
GS,2012-12-19,127.25
|
||
|
|
GS,2012-12-20,129.72000122070312
|
||
|
|
GS,2012-12-21,128.44000244140625
|
||
|
|
GS,2012-12-24,127.54000091552734
|
||
|
|
GS,2012-12-26,127.16000366210938
|
||
|
|
GS,2012-12-27,126.66999816894531
|
||
|
|
GS,2012-12-28,125.5199966430664
|
||
|
|
GS,2012-12-31,127.55999755859375
|
||
|
|
GS,2013-01-02,131.66000366210938
|
||
|
|
GS,2013-01-03,130.94000244140625
|
||
|
|
GS,2013-01-04,134.50999450683594
|
||
|
|
GS,2013-01-07,134.25999450683594
|
||
|
|
GS,2013-01-08,133.0500030517578
|
||
|
|
GS,2013-01-09,134.32000732421875
|
||
|
|
GS,2013-01-10,137.3699951171875
|
||
|
|
GS,2013-01-11,137.1300048828125
|
||
|
|
GS,2013-01-14,136.1300048828125
|
||
|
|
GS,2013-01-15,135.58999633789062
|
||
|
|
GS,2013-01-16,141.08999633789062
|
||
|
|
GS,2013-01-17,141.00999450683594
|
||
|
|
GS,2013-01-18,144.4499969482422
|
||
|
|
GS,2013-01-22,145.9499969482422
|
||
|
|
GS,2013-01-23,145.55999755859375
|
||
|
|
GS,2013-01-24,144.9600067138672
|
||
|
|
GS,2013-01-25,144.4600067138672
|
||
|
|
GS,2013-01-28,144.14999389648438
|
||
|
|
GS,2013-01-29,147.10000610351562
|
||
|
|
GS,2013-01-30,147.14999389648438
|
||
|
|
GS,2013-01-31,147.86000061035156
|
||
|
|
GS,2013-02-01,149.89999389648438
|
||
|
|
GS,2013-02-04,147.52000427246094
|
||
|
|
GS,2013-02-05,150.4499969482422
|
||
|
|
GS,2013-02-06,151.1199951171875
|
||
|
|
GS,2013-02-07,150.25999450683594
|
||
|
|
GS,2013-02-08,151.60000610351562
|
||
|
|
GS,2013-02-11,152.24000549316406
|
||
|
|
GS,2013-02-12,154.11000061035156
|
||
|
|
GS,2013-02-13,154.52000427246094
|
||
|
|
GS,2013-02-14,155.92999267578125
|
||
|
|
GS,2013-02-15,154.99000549316406
|
||
|
|
GS,2013-02-19,158.64999389648438
|
||
|
|
GS,2013-02-20,155.17999267578125
|
||
|
|
GS,2013-02-21,150.8800048828125
|
||
|
|
GS,2013-02-22,154.08999633789062
|
||
|
|
GS,2013-02-25,147.64999389648438
|
||
|
|
GS,2013-02-26,148.0
|
||
|
|
GS,2013-02-27,151.64999389648438
|
||
|
|
GS,2013-02-28,149.75999450683594
|
||
|
|
GS,2013-03-01,150.52999877929688
|
||
|
|
GS,2013-03-04,152.17999267578125
|
||
|
|
GS,2013-03-05,152.9600067138672
|
||
|
|
GS,2013-03-06,154.1300048828125
|
||
|
|
GS,2013-03-07,156.6199951171875
|
||
|
|
GS,2013-03-08,152.97999572753906
|
||
|
|
GS,2013-03-11,153.3000030517578
|
||
|
|
GS,2013-03-12,151.85000610351562
|
||
|
|
GS,2013-03-13,151.91000366210938
|
||
|
|
GS,2013-03-14,154.02000427246094
|
||
|
|
GS,2013-03-15,154.83999633789062
|
||
|
|
GS,2013-03-18,151.9499969482422
|
||
|
|
GS,2013-03-19,148.83999633789062
|
||
|
|
GS,2013-03-20,150.1300048828125
|
||
|
|
GS,2013-03-21,145.3800048828125
|
||
|
|
GS,2013-03-22,146.60000610351562
|
||
|
|
GS,2013-03-25,146.11000061035156
|
||
|
|
GS,2013-03-26,146.5399932861328
|
||
|
|
GS,2013-03-27,147.83999633789062
|
||
|
|
GS,2013-03-28,147.14999389648438
|
||
|
|
GS,2013-04-01,146.0399932861328
|
||
|
|
GS,2013-04-02,146.67999267578125
|
||
|
|
GS,2013-04-03,143.41000366210938
|
||
|
|
GS,2013-04-04,142.99000549316406
|
||
|
|
GS,2013-04-05,143.69000244140625
|
||
|
|
GS,2013-04-08,143.82000732421875
|
||
|
|
GS,2013-04-09,146.52000427246094
|
||
|
|
GS,2013-04-10,149.4600067138672
|
||
|
|
GS,2013-04-11,149.07000732421875
|
||
|
|
GS,2013-04-12,149.1199951171875
|
||
|
|
GS,2013-04-15,146.4600067138672
|
||
|
|
GS,2013-04-16,144.10000610351562
|
||
|
|
GS,2013-04-17,140.60000610351562
|
||
|
|
GS,2013-04-18,138.60000610351562
|
||
|
|
GS,2013-04-19,138.72000122070312
|
||
|
|
GS,2013-04-22,139.52000427246094
|
||
|
|
GS,2013-04-23,142.94000244140625
|
||
|
|
GS,2013-04-24,143.92999267578125
|
||
|
|
GS,2013-04-25,144.75999450683594
|
||
|
|
GS,2013-04-26,144.11000061035156
|
||
|
|
GS,2013-04-29,145.11000061035156
|
||
|
|
GS,2013-04-30,146.07000732421875
|
||
|
|
GS,2013-05-01,142.61000061035156
|
||
|
|
GS,2013-05-02,143.6699981689453
|
||
|
|
GS,2013-05-03,145.3699951171875
|
||
|
|
GS,2013-05-06,148.4499969482422
|
||
|
|
GS,2013-05-07,149.32000732421875
|
||
|
|
GS,2013-05-08,150.25999450683594
|
||
|
|
GS,2013-05-09,148.5399932861328
|
||
|
|
GS,2013-05-10,149.10000610351562
|
||
|
|
GS,2013-05-13,149.6300048828125
|
||
|
|
GS,2013-05-14,154.52000427246094
|
||
|
|
GS,2013-05-15,155.61000061035156
|
||
|
|
GS,2013-05-16,154.47000122070312
|
||
|
|
GS,2013-05-17,158.17999267578125
|
||
|
|
GS,2013-05-20,158.89999389648438
|
||
|
|
GS,2013-05-21,160.72999572753906
|
||
|
|
GS,2013-05-22,159.33999633789062
|
||
|
|
GS,2013-05-23,157.41000366210938
|
||
|
|
GS,2013-05-24,158.72000122070312
|
||
|
|
GS,2013-05-28,160.6999969482422
|
||
|
|
GS,2013-05-29,162.8699951171875
|
||
|
|
GS,2013-05-30,164.35000610351562
|
||
|
|
GS,2013-05-31,162.0800018310547
|
||
|
|
GS,2013-06-03,163.55999755859375
|
||
|
|
GS,2013-06-04,161.67999267578125
|
||
|
|
GS,2013-06-05,158.3000030517578
|
||
|
|
GS,2013-06-06,159.67999267578125
|
||
|
|
GS,2013-06-07,166.00999450683594
|
||
|
|
GS,2013-06-10,167.49000549316406
|
||
|
|
GS,2013-06-11,163.30999755859375
|
||
|
|
GS,2013-06-12,161.86000061035156
|
||
|
|
GS,2013-06-13,165.82000732421875
|
||
|
|
GS,2013-06-14,162.9199981689453
|
||
|
|
GS,2013-06-17,164.11000061035156
|
||
|
|
GS,2013-06-18,164.14999389648438
|
||
|
|
GS,2013-06-19,161.55999755859375
|
||
|
|
GS,2013-06-20,155.41000366210938
|
||
|
|
GS,2013-06-21,154.25
|
||
|
|
GS,2013-06-24,150.77999877929688
|
||
|
|
GS,2013-06-25,153.05999755859375
|
||
|
|
GS,2013-06-26,151.66000366210938
|
||
|
|
GS,2013-06-27,153.50999450683594
|
||
|
|
GS,2013-06-28,151.25
|
||
|
|
GS,2013-07-01,151.75
|
||
|
|
GS,2013-07-02,150.9199981689453
|
||
|
|
GS,2013-07-03,150.42999267578125
|
||
|
|
GS,2013-07-05,153.24000549316406
|
||
|
|
GS,2013-07-08,153.80999755859375
|
||
|
|
GS,2013-07-09,156.94000244140625
|
||
|
|
GS,2013-07-10,155.8300018310547
|
||
|
|
GS,2013-07-11,157.7100067138672
|
||
|
|
GS,2013-07-12,160.11000061035156
|
||
|
|
GS,2013-07-15,163.0
|
||
|
|
GS,2013-07-16,160.24000549316406
|
||
|
|
GS,2013-07-17,161.5
|
||
|
|
GS,2013-07-18,164.05999755859375
|
||
|
|
GS,2013-07-19,164.36000061035156
|
||
|
|
GS,2013-07-22,166.25
|
||
|
|
GS,2013-07-23,166.25999450683594
|
||
|
|
GS,2013-07-24,165.0399932861328
|
||
|
|
GS,2013-07-25,165.91000366210938
|
||
|
|
GS,2013-07-26,165.25999450683594
|
||
|
|
GS,2013-07-29,163.1699981689453
|
||
|
|
GS,2013-07-30,162.42999267578125
|
||
|
|
GS,2013-07-31,164.02999877929688
|
||
|
|
GS,2013-08-01,167.49000549316406
|
||
|
|
GS,2013-08-02,167.6199951171875
|
||
|
|
GS,2013-08-05,168.32000732421875
|
||
|
|
GS,2013-08-06,164.77999877929688
|
||
|
|
GS,2013-08-07,163.4499969482422
|
||
|
|
GS,2013-08-08,162.83999633789062
|
||
|
|
GS,2013-08-09,162.1300048828125
|
||
|
|
GS,2013-08-12,161.69000244140625
|
||
|
|
GS,2013-08-13,163.7100067138672
|
||
|
|
GS,2013-08-14,163.33999633789062
|
||
|
|
GS,2013-08-15,160.75
|
||
|
|
GS,2013-08-16,160.66000366210938
|
||
|
|
GS,2013-08-19,158.6300048828125
|
||
|
|
GS,2013-08-20,159.55999755859375
|
||
|
|
GS,2013-08-21,157.11000061035156
|
||
|
|
GS,2013-08-22,159.41000366210938
|
||
|
|
GS,2013-08-23,158.64999389648438
|
||
|
|
GS,2013-08-26,157.89999389648438
|
||
|
|
GS,2013-08-27,153.22999572753906
|
||
|
|
GS,2013-08-28,152.97000122070312
|
||
|
|
GS,2013-08-29,153.6300048828125
|
||
|
|
GS,2013-08-30,152.1300048828125
|
||
|
|
GS,2013-09-03,154.75999450683594
|
||
|
|
GS,2013-09-04,155.74000549316406
|
||
|
|
GS,2013-09-05,156.1699981689453
|
||
|
|
GS,2013-09-06,156.66000366210938
|
||
|
|
GS,2013-09-09,159.49000549316406
|
||
|
|
GS,2013-09-10,165.13999938964844
|
||
|
|
GS,2013-09-11,165.05999755859375
|
||
|
|
GS,2013-09-12,163.35000610351562
|
||
|
|
GS,2013-09-13,164.0
|
||
|
|
GS,2013-09-16,167.02999877929688
|
||
|
|
GS,2013-09-17,167.4199981689453
|
||
|
|
GS,2013-09-18,168.05999755859375
|
||
|
|
GS,2013-09-19,167.77999877929688
|
||
|
|
GS,2013-09-20,169.75
|
||
|
|
GS,2013-09-23,165.25
|
||
|
|
GS,2013-09-24,162.97000122070312
|
||
|
|
GS,2013-09-25,162.30999755859375
|
||
|
|
GS,2013-09-26,162.2899932861328
|
||
|
|
GS,2013-09-27,159.85000610351562
|
||
|
|
GS,2013-09-30,158.2100067138672
|
||
|
|
GS,2013-10-01,159.0
|
||
|
|
GS,2013-10-02,158.6699981689453
|
||
|
|
GS,2013-10-03,156.85000610351562
|
||
|
|
GS,2013-10-04,156.5500030517578
|
||
|
|
GS,2013-10-07,154.25
|
||
|
|
GS,2013-10-08,153.0500030517578
|
||
|
|
GS,2013-10-09,154.44000244140625
|
||
|
|
GS,2013-10-10,158.00999450683594
|
||
|
|
GS,2013-10-11,160.0
|
||
|
|
GS,2013-10-14,159.4600067138672
|
||
|
|
GS,2013-10-15,157.6300048828125
|
||
|
|
GS,2013-10-16,162.25
|
||
|
|
GS,2013-10-17,158.32000732421875
|
||
|
|
GS,2013-10-18,158.69000244140625
|
||
|
|
GS,2013-10-21,159.77000427246094
|
||
|
|
GS,2013-10-22,159.25
|
||
|
|
GS,2013-10-23,157.74000549316406
|
||
|
|
GS,2013-10-24,159.9600067138672
|
||
|
|
GS,2013-10-25,162.08999633789062
|
||
|
|
GS,2013-10-28,161.4499969482422
|
||
|
|
GS,2013-10-29,162.11000061035156
|
||
|
|
GS,2013-10-30,162.0500030517578
|
||
|
|
GS,2013-10-31,160.86000061035156
|
||
|
|
GS,2013-11-01,162.0500030517578
|
||
|
|
GS,2013-11-04,163.16000366210938
|
||
|
|
GS,2013-11-05,161.9499969482422
|
||
|
|
GS,2013-11-06,163.52000427246094
|
||
|
|
GS,2013-11-07,159.63999938964844
|
||
|
|
GS,2013-11-08,163.1699981689453
|
||
|
|
GS,2013-11-11,163.83999633789062
|
||
|
|
GS,2013-11-12,162.88999938964844
|
||
|
|
GS,2013-11-13,162.94000244140625
|
||
|
|
GS,2013-11-14,163.1999969482422
|
||
|
|
GS,2013-11-15,164.39999389648438
|
||
|
|
GS,2013-11-18,165.67999267578125
|
||
|
|
GS,2013-11-19,166.60000610351562
|
||
|
|
GS,2013-11-20,165.0
|
||
|
|
GS,2013-11-21,167.07000732421875
|
||
|
|
GS,2013-11-22,168.10000610351562
|
||
|
|
GS,2013-11-25,169.47999572753906
|
||
|
|
GS,2013-11-26,168.0399932861328
|
||
|
|
GS,2013-11-27,168.22000122070312
|
||
|
|
GS,2013-11-29,168.94000244140625
|
||
|
|
GS,2013-12-02,169.72000122070312
|
||
|
|
GS,2013-12-03,168.0500030517578
|
||
|
|
GS,2013-12-04,168.6999969482422
|
||
|
|
GS,2013-12-05,165.55999755859375
|
||
|
|
GS,2013-12-06,167.2100067138672
|
||
|
|
GS,2013-12-09,167.6699981689453
|
||
|
|
GS,2013-12-10,169.72999572753906
|
||
|
|
GS,2013-12-11,167.60000610351562
|
||
|
|
GS,2013-12-12,168.3300018310547
|
||
|
|
GS,2013-12-13,168.38999938964844
|
||
|
|
GS,2013-12-16,170.9499969482422
|
||
|
|
GS,2013-12-17,170.49000549316406
|
||
|
|
GS,2013-12-18,174.83999633789062
|
||
|
|
GS,2013-12-19,174.77000427246094
|
||
|
|
GS,2013-12-20,175.16000366210938
|
||
|
|
GS,2013-12-23,176.47000122070312
|
||
|
|
GS,2013-12-24,176.16000366210938
|
||
|
|
GS,2013-12-26,176.4499969482422
|
||
|
|
GS,2013-12-27,176.35000610351562
|
||
|
|
GS,2013-12-30,175.72999572753906
|
||
|
|
GS,2013-12-31,177.25999450683594
|
||
|
|
GS,2014-01-02,176.88999938964844
|
||
|
|
GS,2014-01-03,178.14999389648438
|
||
|
|
GS,2014-01-06,179.3699951171875
|
||
|
|
GS,2014-01-07,178.2899932861328
|
||
|
|
GS,2014-01-08,178.44000244140625
|
||
|
|
GS,2014-01-09,177.39999389648438
|
||
|
|
GS,2014-01-10,178.38999938964844
|
||
|
|
GS,2014-01-13,175.8800048828125
|
||
|
|
GS,2014-01-14,176.60000610351562
|
||
|
|
GS,2014-01-15,178.75
|
||
|
|
GS,2014-01-16,175.1699981689453
|
||
|
|
GS,2014-01-17,176.27999877929688
|
||
|
|
GS,2014-01-21,173.1999969482422
|
||
|
|
GS,2014-01-22,173.67999267578125
|
||
|
|
GS,2014-01-23,170.75
|
||
|
|
GS,2014-01-24,167.63999938964844
|
||
|
|
GS,2014-01-27,164.69000244140625
|
||
|
|
GS,2014-01-28,166.25
|
||
|
|
GS,2014-01-29,163.89999389648438
|
||
|
|
GS,2014-01-30,165.83999633789062
|
||
|
|
GS,2014-01-31,164.1199951171875
|
||
|
|
GS,2014-02-03,159.82000732421875
|
||
|
|
GS,2014-02-04,161.75999450683594
|
||
|
|
GS,2014-02-05,160.4199981689453
|
||
|
|
GS,2014-02-06,161.75
|
||
|
|
GS,2014-02-07,161.92999267578125
|
||
|
|
GS,2014-02-10,161.0
|
||
|
|
GS,2014-02-11,164.38999938964844
|
||
|
|
GS,2014-02-12,163.5
|
||
|
|
GS,2014-02-13,164.05999755859375
|
||
|
|
GS,2014-02-14,163.72000122070312
|
||
|
|
GS,2014-02-18,164.64999389648438
|
||
|
|
GS,2014-02-19,163.25999450683594
|
||
|
|
GS,2014-02-20,164.5
|
||
|
|
GS,2014-02-21,164.5
|
||
|
|
GS,2014-02-24,166.5399932861328
|
||
|
|
GS,2014-02-25,163.47999572753906
|
||
|
|
GS,2014-02-26,162.8000030517578
|
||
|
|
GS,2014-02-27,165.3800048828125
|
||
|
|
GS,2014-02-28,166.4499969482422
|
||
|
|
GS,2014-03-03,164.74000549316406
|
||
|
|
GS,2014-03-04,168.72999572753906
|
||
|
|
GS,2014-03-05,171.89999389648438
|
||
|
|
GS,2014-03-06,172.60000610351562
|
||
|
|
GS,2014-03-07,174.25999450683594
|
||
|
|
GS,2014-03-10,173.50999450683594
|
||
|
|
GS,2014-03-11,169.88999938964844
|
||
|
|
GS,2014-03-12,169.72000122070312
|
||
|
|
GS,2014-03-13,166.6999969482422
|
||
|
|
GS,2014-03-14,165.35000610351562
|
||
|
|
GS,2014-03-17,166.83999633789062
|
||
|
|
GS,2014-03-18,168.08999633789062
|
||
|
|
GS,2014-03-19,168.17999267578125
|
||
|
|
GS,2014-03-20,169.22000122070312
|
||
|
|
GS,2014-03-21,166.9499969482422
|
||
|
|
GS,2014-03-24,165.72000122070312
|
||
|
|
GS,2014-03-25,163.25
|
||
|
|
GS,2014-03-26,161.72999572753906
|
||
|
|
GS,2014-03-27,162.2899932861328
|
||
|
|
GS,2014-03-28,162.3000030517578
|
||
|
|
GS,2014-03-31,163.85000610351562
|
||
|
|
GS,2014-04-01,165.9199981689453
|
||
|
|
GS,2014-04-02,167.27000427246094
|
||
|
|
GS,2014-04-03,166.08999633789062
|
||
|
|
GS,2014-04-04,163.24000549316406
|
||
|
|
GS,2014-04-07,158.55999755859375
|
||
|
|
GS,2014-04-08,156.55999755859375
|
||
|
|
GS,2014-04-09,158.16000366210938
|
||
|
|
GS,2014-04-10,155.97999572753906
|
||
|
|
GS,2014-04-11,152.72000122070312
|
||
|
|
GS,2014-04-14,154.74000549316406
|
||
|
|
GS,2014-04-15,154.9199981689453
|
||
|
|
GS,2014-04-16,157.22000122070312
|
||
|
|
GS,2014-04-17,157.44000244140625
|
||
|
|
GS,2014-04-21,157.8000030517578
|
||
|
|
GS,2014-04-22,160.4600067138672
|
||
|
|
GS,2014-04-23,160.4499969482422
|
||
|
|
GS,2014-04-24,160.85000610351562
|
||
|
|
GS,2014-04-25,158.24000549316406
|
||
|
|
GS,2014-04-28,156.5399932861328
|
||
|
|
GS,2014-04-29,158.24000549316406
|
||
|
|
GS,2014-04-30,159.82000732421875
|
||
|
|
GS,2014-05-01,160.3699951171875
|
||
|
|
GS,2014-05-02,158.8800048828125
|
||
|
|
GS,2014-05-05,156.35000610351562
|
||
|
|
GS,2014-05-06,154.5399932861328
|
||
|
|
GS,2014-05-07,155.52000427246094
|
||
|
|
GS,2014-05-08,157.39999389648438
|
||
|
|
GS,2014-05-09,157.1999969482422
|
||
|
|
GS,2014-05-12,159.5500030517578
|
||
|
|
GS,2014-05-13,160.27999877929688
|
||
|
|
GS,2014-05-14,159.4499969482422
|
||
|
|
GS,2014-05-15,156.63999938964844
|
||
|
|
GS,2014-05-16,156.42999267578125
|
||
|
|
GS,2014-05-19,157.6699981689453
|
||
|
|
GS,2014-05-20,156.35000610351562
|
||
|
|
GS,2014-05-21,159.35000610351562
|
||
|
|
GS,2014-05-22,159.85000610351562
|
||
|
|
GS,2014-05-23,160.16000366210938
|
||
|
|
GS,2014-05-27,161.77000427246094
|
||
|
|
GS,2014-05-28,161.19000244140625
|
||
|
|
GS,2014-05-29,160.74000549316406
|
||
|
|
GS,2014-05-30,159.80999755859375
|
||
|
|
GS,2014-06-02,160.02999877929688
|
||
|
|
GS,2014-06-03,161.8000030517578
|
||
|
|
GS,2014-06-04,162.38999938964844
|
||
|
|
GS,2014-06-05,162.5800018310547
|
||
|
|
GS,2014-06-06,166.19000244140625
|
||
|
|
GS,2014-06-09,166.0
|
||
|
|
GS,2014-06-10,166.36000061035156
|
||
|
|
GS,2014-06-11,165.42999267578125
|
||
|
|
GS,2014-06-12,165.9600067138672
|
||
|
|
GS,2014-06-13,165.88999938964844
|
||
|
|
GS,2014-06-16,165.85000610351562
|
||
|
|
GS,2014-06-17,168.22000122070312
|
||
|
|
GS,2014-06-18,169.86000061035156
|
||
|
|
GS,2014-06-19,169.72999572753906
|
||
|
|
GS,2014-06-20,169.83999633789062
|
||
|
|
GS,2014-06-23,170.24000549316406
|
||
|
|
GS,2014-06-24,168.22999572753906
|
||
|
|
GS,2014-06-25,168.3800048828125
|
||
|
|
GS,2014-06-26,168.00999450683594
|
||
|
|
GS,2014-06-27,166.77999877929688
|
||
|
|
GS,2014-06-30,167.44000244140625
|
||
|
|
GS,2014-07-01,166.80999755859375
|
||
|
|
GS,2014-07-02,166.88999938964844
|
||
|
|
GS,2014-07-03,169.4600067138672
|
||
|
|
GS,2014-07-07,167.77999877929688
|
||
|
|
GS,2014-07-08,164.91000366210938
|
||
|
|
GS,2014-07-09,164.6699981689453
|
||
|
|
GS,2014-07-10,163.4199981689453
|
||
|
|
GS,2014-07-11,164.8000030517578
|
||
|
|
GS,2014-07-14,167.0
|
||
|
|
GS,2014-07-15,169.1699981689453
|
||
|
|
GS,2014-07-16,170.47000122070312
|
||
|
|
GS,2014-07-17,170.13999938964844
|
||
|
|
GS,2014-07-18,171.47000122070312
|
||
|
|
GS,2014-07-21,171.72000122070312
|
||
|
|
GS,2014-07-22,175.02000427246094
|
||
|
|
GS,2014-07-23,176.82000732421875
|
||
|
|
GS,2014-07-24,176.25999450683594
|
||
|
|
GS,2014-07-25,175.39999389648438
|
||
|
|
GS,2014-07-28,175.9499969482422
|
||
|
|
GS,2014-07-29,175.5399932861328
|
||
|
|
GS,2014-07-30,175.75999450683594
|
||
|
|
GS,2014-07-31,172.8699951171875
|
||
|
|
GS,2014-08-01,170.25
|
||
|
|
GS,2014-08-04,171.69000244140625
|
||
|
|
GS,2014-08-05,169.4199981689453
|
||
|
|
GS,2014-08-06,169.74000549316406
|
||
|
|
GS,2014-08-07,169.10000610351562
|
||
|
|
GS,2014-08-08,172.25999450683594
|
||
|
|
GS,2014-08-11,172.4600067138672
|
||
|
|
GS,2014-08-12,172.3300018310547
|
||
|
|
GS,2014-08-13,172.3699951171875
|
||
|
|
GS,2014-08-14,172.72999572753906
|
||
|
|
GS,2014-08-15,171.89999389648438
|
||
|
|
GS,2014-08-18,174.5500030517578
|
||
|
|
GS,2014-08-19,173.9600067138672
|
||
|
|
GS,2014-08-20,174.02999877929688
|
||
|
|
GS,2014-08-21,175.14999389648438
|
||
|
|
GS,2014-08-22,175.47000122070312
|
||
|
|
GS,2014-08-25,177.8699951171875
|
||
|
|
GS,2014-08-26,177.89999389648438
|
||
|
|
GS,2014-08-27,177.80999755859375
|
||
|
|
GS,2014-08-28,177.64999389648438
|
||
|
|
GS,2014-08-29,179.11000061035156
|
||
|
|
GS,2014-09-02,179.77000427246094
|
||
|
|
GS,2014-09-03,179.60000610351562
|
||
|
|
GS,2014-09-04,180.0800018310547
|
||
|
|
GS,2014-09-05,179.75
|
||
|
|
GS,2014-09-08,180.11000061035156
|
||
|
|
GS,2014-09-09,177.39999389648438
|
||
|
|
GS,2014-09-10,179.8699951171875
|
||
|
|
GS,2014-09-11,181.0
|
||
|
|
GS,2014-09-12,183.1699981689453
|
||
|
|
GS,2014-09-15,183.97999572753906
|
||
|
|
GS,2014-09-16,184.0399932861328
|
||
|
|
GS,2014-09-17,184.82000732421875
|
||
|
|
GS,2014-09-18,187.88999938964844
|
||
|
|
GS,2014-09-19,186.1999969482422
|
||
|
|
GS,2014-09-22,185.2899932861328
|
||
|
|
GS,2014-09-23,185.08999633789062
|
||
|
|
GS,2014-09-24,187.80999755859375
|
||
|
|
GS,2014-09-25,184.08999633789062
|
||
|
|
GS,2014-09-26,185.1199951171875
|
||
|
|
GS,2014-09-29,183.8300018310547
|
||
|
|
GS,2014-09-30,183.57000732421875
|
||
|
|
GS,2014-10-01,180.6999969482422
|
||
|
|
GS,2014-10-02,182.8800048828125
|
||
|
|
GS,2014-10-03,188.07000732421875
|
||
|
|
GS,2014-10-06,187.47999572753906
|
||
|
|
GS,2014-10-07,183.8000030517578
|
||
|
|
GS,2014-10-08,186.63999938964844
|
||
|
|
GS,2014-10-09,181.27000427246094
|
||
|
|
GS,2014-10-10,180.3800048828125
|
||
|
|
GS,2014-10-13,178.77000427246094
|
||
|
|
GS,2014-10-14,178.6999969482422
|
||
|
|
GS,2014-10-15,177.24000549316406
|
||
|
|
GS,2014-10-16,172.5800018310547
|
||
|
|
GS,2014-10-17,176.91000366210938
|
||
|
|
GS,2014-10-20,177.83999633789062
|
||
|
|
GS,2014-10-21,180.17999267578125
|
||
|
|
GS,2014-10-22,176.8300018310547
|
||
|
|
GS,2014-10-23,180.05999755859375
|
||
|
|
GS,2014-10-24,183.35000610351562
|
||
|
|
GS,2014-10-27,183.91000366210938
|
||
|
|
GS,2014-10-28,186.32000732421875
|
||
|
|
GS,2014-10-29,186.0800018310547
|
||
|
|
GS,2014-10-30,186.97000122070312
|
||
|
|
GS,2014-10-31,189.99000549316406
|
||
|
|
GS,2014-11-03,190.8300018310547
|
||
|
|
GS,2014-11-04,190.27000427246094
|
||
|
|
GS,2014-11-05,189.83999633789062
|
||
|
|
GS,2014-11-06,191.0
|
||
|
|
GS,2014-11-07,190.7100067138672
|
||
|
|
GS,2014-11-10,191.8000030517578
|
||
|
|
GS,2014-11-11,191.8800048828125
|
||
|
|
GS,2014-11-12,190.17999267578125
|
||
|
|
GS,2014-11-13,190.24000549316406
|
||
|
|
GS,2014-11-14,189.97999572753906
|
||
|
|
GS,2014-11-17,189.92999267578125
|
||
|
|
GS,2014-11-18,189.63999938964844
|
||
|
|
GS,2014-11-19,189.19000244140625
|
||
|
|
GS,2014-11-20,189.75
|
||
|
|
GS,2014-11-21,189.58999633789062
|
||
|
|
GS,2014-11-24,190.07000732421875
|
||
|
|
GS,2014-11-25,188.86000061035156
|
||
|
|
GS,2014-11-26,188.52000427246094
|
||
|
|
GS,2014-11-28,188.41000366210938
|
||
|
|
GS,2014-12-01,188.1999969482422
|
||
|
|
GS,2014-12-02,190.19000244140625
|
||
|
|
GS,2014-12-03,190.9499969482422
|
||
|
|
GS,2014-12-04,191.9499969482422
|
||
|
|
GS,2014-12-05,195.4499969482422
|
||
|
|
GS,2014-12-08,196.6199951171875
|
||
|
|
GS,2014-12-09,196.88999938964844
|
||
|
|
GS,2014-12-10,192.0
|
||
|
|
GS,2014-12-11,193.5399932861328
|
||
|
|
GS,2014-12-12,188.82000732421875
|
||
|
|
GS,2014-12-15,185.5399932861328
|
||
|
|
GS,2014-12-16,183.30999755859375
|
||
|
|
GS,2014-12-17,185.02999877929688
|
||
|
|
GS,2014-12-18,191.61000061035156
|
||
|
|
GS,2014-12-19,193.27999877929688
|
||
|
|
GS,2014-12-22,194.44000244140625
|
||
|
|
GS,2014-12-23,195.5
|
||
|
|
GS,2014-12-24,195.88999938964844
|
||
|
|
GS,2014-12-26,195.4499969482422
|
||
|
|
GS,2014-12-29,196.19000244140625
|
||
|
|
GS,2014-12-30,195.7100067138672
|
||
|
|
GS,2014-12-31,193.8300018310547
|
||
|
|
GS,2015-01-02,194.41000366210938
|
||
|
|
GS,2015-01-05,188.33999633789062
|
||
|
|
GS,2015-01-06,184.52999877929688
|
||
|
|
GS,2015-01-07,187.27999877929688
|
||
|
|
GS,2015-01-08,190.27000427246094
|
||
|
|
GS,2015-01-09,187.35000610351562
|
||
|
|
GS,2015-01-12,185.07000732421875
|
||
|
|
GS,2015-01-13,184.92999267578125
|
||
|
|
GS,2015-01-14,180.22999572753906
|
||
|
|
GS,2015-01-15,178.49000549316406
|
||
|
|
GS,2015-01-16,177.22999572753906
|
||
|
|
GS,2015-01-20,175.6300048828125
|
||
|
|
GS,2015-01-21,177.14999389648438
|
||
|
|
GS,2015-01-22,182.0399932861328
|
||
|
|
GS,2015-01-23,180.49000549316406
|
||
|
|
GS,2015-01-26,180.4199981689453
|
||
|
|
GS,2015-01-27,176.49000549316406
|
||
|
|
GS,2015-01-28,173.0500030517578
|
||
|
|
GS,2015-01-29,175.99000549316406
|
||
|
|
GS,2015-01-30,172.41000366210938
|
||
|
|
GS,2015-02-02,175.49000549316406
|
||
|
|
GS,2015-02-03,180.24000549316406
|
||
|
|
GS,2015-02-04,178.77999877929688
|
||
|
|
GS,2015-02-05,180.77000427246094
|
||
|
|
GS,2015-02-06,183.42999267578125
|
||
|
|
GS,2015-02-09,182.22000122070312
|
||
|
|
GS,2015-02-10,184.55999755859375
|
||
|
|
GS,2015-02-11,187.64999389648438
|
||
|
|
GS,2015-02-12,189.77999877929688
|
||
|
|
GS,2015-02-13,189.0
|
||
|
|
GS,2015-02-17,190.02000427246094
|
||
|
|
GS,2015-02-18,188.6699981689453
|
||
|
|
GS,2015-02-19,189.11000061035156
|
||
|
|
GS,2015-02-20,191.50999450683594
|
||
|
|
GS,2015-02-23,190.30999755859375
|
||
|
|
GS,2015-02-24,192.22000122070312
|
||
|
|
GS,2015-02-25,191.72000122070312
|
||
|
|
GS,2015-02-26,192.1999969482422
|
||
|
|
GS,2015-02-27,189.7899932861328
|
||
|
|
GS,2015-03-02,191.7899932861328
|
||
|
|
GS,2015-03-03,191.27000427246094
|
||
|
|
GS,2015-03-04,189.6699981689453
|
||
|
|
GS,2015-03-05,190.0800018310547
|
||
|
|
GS,2015-03-06,186.91000366210938
|
||
|
|
GS,2015-03-09,187.92999267578125
|
||
|
|
GS,2015-03-10,182.7100067138672
|
||
|
|
GS,2015-03-11,184.17999267578125
|
||
|
|
GS,2015-03-12,189.9499969482422
|
||
|
|
GS,2015-03-13,189.33999633789062
|
||
|
|
GS,2015-03-16,191.89999389648438
|
||
|
|
GS,2015-03-17,190.57000732421875
|
||
|
|
GS,2015-03-18,192.32000732421875
|
||
|
|
GS,2015-03-19,189.97000122070312
|
||
|
|
GS,2015-03-20,193.1300048828125
|
||
|
|
GS,2015-03-23,191.9600067138672
|
||
|
|
GS,2015-03-24,191.27999877929688
|
||
|
|
GS,2015-03-25,187.35000610351562
|
||
|
|
GS,2015-03-26,187.24000549316406
|
||
|
|
GS,2015-03-27,188.05999755859375
|
||
|
|
GS,2015-03-30,191.02000427246094
|
||
|
|
GS,2015-03-31,187.97000122070312
|
||
|
|
GS,2015-04-01,192.22999572753906
|
||
|
|
GS,2015-04-02,191.5500030517578
|
||
|
|
GS,2015-04-06,192.0500030517578
|
||
|
|
GS,2015-04-07,192.38999938964844
|
||
|
|
GS,2015-04-08,192.55999755859375
|
||
|
|
GS,2015-04-09,194.88999938964844
|
||
|
|
GS,2015-04-10,195.63999938964844
|
||
|
|
GS,2015-04-13,195.5800018310547
|
||
|
|
GS,2015-04-14,197.72000122070312
|
||
|
|
GS,2015-04-15,201.10000610351562
|
||
|
|
GS,2015-04-16,200.2100067138672
|
||
|
|
GS,2015-04-17,197.35000610351562
|
||
|
|
GS,2015-04-20,198.10000610351562
|
||
|
|
GS,2015-04-21,196.83999633789062
|
||
|
|
GS,2015-04-22,198.32000732421875
|
||
|
|
GS,2015-04-23,199.30999755859375
|
||
|
|
GS,2015-04-24,197.99000549316406
|
||
|
|
GS,2015-04-27,196.52000427246094
|
||
|
|
GS,2015-04-28,197.49000549316406
|
||
|
|
GS,2015-04-29,198.55999755859375
|
||
|
|
GS,2015-04-30,196.4199981689453
|
||
|
|
GS,2015-05-01,197.52999877929688
|
||
|
|
GS,2015-05-04,199.3000030517578
|
||
|
|
GS,2015-05-05,197.2899932861328
|
||
|
|
GS,2015-05-06,196.25
|
||
|
|
GS,2015-05-07,197.38999938964844
|
||
|
|
GS,2015-05-08,200.5
|
||
|
|
GS,2015-05-11,201.72999572753906
|
||
|
|
GS,2015-05-12,200.52999877929688
|
||
|
|
GS,2015-05-13,201.42999267578125
|
||
|
|
GS,2015-05-14,202.6199951171875
|
||
|
|
GS,2015-05-15,202.97000122070312
|
||
|
|
GS,2015-05-18,204.66000366210938
|
||
|
|
GS,2015-05-19,205.39999389648438
|
||
|
|
GS,2015-05-20,205.0800018310547
|
||
|
|
GS,2015-05-21,204.9499969482422
|
||
|
|
GS,2015-05-22,207.8000030517578
|
||
|
|
GS,2015-05-26,206.3800048828125
|
||
|
|
GS,2015-05-27,209.05999755859375
|
||
|
|
GS,2015-05-28,208.47999572753906
|
||
|
|
GS,2015-05-29,206.19000244140625
|
||
|
|
GS,2015-06-01,207.80999755859375
|
||
|
|
GS,2015-06-02,206.42999267578125
|
||
|
|
GS,2015-06-03,208.2899932861328
|
||
|
|
GS,2015-06-04,208.8699951171875
|
||
|
|
GS,2015-06-05,210.4499969482422
|
||
|
|
GS,2015-06-08,209.7899932861328
|
||
|
|
GS,2015-06-09,209.02000427246094
|
||
|
|
GS,2015-06-10,213.1300048828125
|
||
|
|
GS,2015-06-11,213.94000244140625
|
||
|
|
GS,2015-06-12,213.05999755859375
|
||
|
|
GS,2015-06-15,211.75999450683594
|
||
|
|
GS,2015-06-16,213.55999755859375
|
||
|
|
GS,2015-06-17,212.92999267578125
|
||
|
|
GS,2015-06-18,214.60000610351562
|
||
|
|
GS,2015-06-19,213.19000244140625
|
||
|
|
GS,2015-06-22,216.50999450683594
|
||
|
|
GS,2015-06-23,218.39999389648438
|
||
|
|
GS,2015-06-24,214.42999267578125
|
||
|
|
GS,2015-06-25,212.82000732421875
|
||
|
|
GS,2015-06-26,213.1699981689453
|
||
|
|
GS,2015-06-29,207.64999389648438
|
||
|
|
GS,2015-06-30,208.7899932861328
|
||
|
|
GS,2015-07-01,209.94000244140625
|
||
|
|
GS,2015-07-02,209.1999969482422
|
||
|
|
GS,2015-07-06,208.0399932861328
|
||
|
|
GS,2015-07-07,208.2100067138672
|
||
|
|
GS,2015-07-08,204.05999755859375
|
||
|
|
GS,2015-07-09,204.80999755859375
|
||
|
|
GS,2015-07-10,207.19000244140625
|
||
|
|
GS,2015-07-13,210.1199951171875
|
||
|
|
GS,2015-07-14,212.16000366210938
|
||
|
|
GS,2015-07-15,212.9600067138672
|
||
|
|
GS,2015-07-16,211.17999267578125
|
||
|
|
GS,2015-07-17,212.4600067138672
|
||
|
|
GS,2015-07-20,212.38999938964844
|
||
|
|
GS,2015-07-21,211.5
|
||
|
|
GS,2015-07-22,213.25
|
||
|
|
GS,2015-07-23,211.0500030517578
|
||
|
|
GS,2015-07-24,207.35000610351562
|
||
|
|
GS,2015-07-27,205.02000427246094
|
||
|
|
GS,2015-07-28,206.24000549316406
|
||
|
|
GS,2015-07-29,206.83999633789062
|
||
|
|
GS,2015-07-30,207.1999969482422
|
||
|
|
GS,2015-07-31,205.07000732421875
|
||
|
|
GS,2015-08-03,204.69000244140625
|
||
|
|
GS,2015-08-04,205.1699981689453
|
||
|
|
GS,2015-08-05,205.6999969482422
|
||
|
|
GS,2015-08-06,205.08999633789062
|
||
|
|
GS,2015-08-07,203.44000244140625
|
||
|
|
GS,2015-08-10,205.97000122070312
|
||
|
|
GS,2015-08-11,201.6999969482422
|
||
|
|
GS,2015-08-12,201.1300048828125
|
||
|
|
GS,2015-08-13,200.74000549316406
|
||
|
|
GS,2015-08-14,202.02000427246094
|
||
|
|
GS,2015-08-17,202.57000732421875
|
||
|
|
GS,2015-08-18,201.17999267578125
|
||
|
|
GS,2015-08-19,200.9499969482422
|
||
|
|
GS,2015-08-20,196.75
|
||
|
|
GS,2015-08-21,187.74000549316406
|
||
|
|
GS,2015-08-24,179.4600067138672
|
||
|
|
GS,2015-08-25,178.22000122070312
|
||
|
|
GS,2015-08-26,184.39999389648438
|
||
|
|
GS,2015-08-27,189.2100067138672
|
||
|
|
GS,2015-08-28,187.75
|
||
|
|
GS,2015-08-31,188.60000610351562
|
||
|
|
GS,2015-09-01,182.1199951171875
|
||
|
|
GS,2015-09-02,184.50999450683594
|
||
|
|
GS,2015-09-03,185.05999755859375
|
||
|
|
GS,2015-09-04,180.3800048828125
|
||
|
|
GS,2015-09-08,185.8800048828125
|
||
|
|
GS,2015-09-09,185.67999267578125
|
||
|
|
GS,2015-09-10,185.91000366210938
|
||
|
|
GS,2015-09-11,185.27000427246094
|
||
|
|
GS,2015-09-14,183.94000244140625
|
||
|
|
GS,2015-09-15,187.4499969482422
|
||
|
|
GS,2015-09-16,188.63999938964844
|
||
|
|
GS,2015-09-17,186.4499969482422
|
||
|
|
GS,2015-09-18,180.94000244140625
|
||
|
|
GS,2015-09-21,183.35000610351562
|
||
|
|
GS,2015-09-22,179.72000122070312
|
||
|
|
GS,2015-09-23,179.41000366210938
|
||
|
|
GS,2015-09-24,176.91000366210938
|
||
|
|
GS,2015-09-25,179.8300018310547
|
||
|
|
GS,2015-09-28,173.02000427246094
|
||
|
|
GS,2015-09-29,171.86000061035156
|
||
|
|
GS,2015-09-30,173.75999450683594
|
||
|
|
GS,2015-10-01,176.02000427246094
|
||
|
|
GS,2015-10-02,177.00999450683594
|
||
|
|
GS,2015-10-05,180.6999969482422
|
||
|
|
GS,2015-10-06,180.32000732421875
|
||
|
|
GS,2015-10-07,182.22999572753906
|
||
|
|
GS,2015-10-08,181.07000732421875
|
||
|
|
GS,2015-10-09,179.19000244140625
|
||
|
|
GS,2015-10-12,180.22999572753906
|
||
|
|
GS,2015-10-13,180.97000122070312
|
||
|
|
GS,2015-10-14,179.50999450683594
|
||
|
|
GS,2015-10-15,184.9600067138672
|
||
|
|
GS,2015-10-16,185.17999267578125
|
||
|
|
GS,2015-10-19,185.74000549316406
|
||
|
|
GS,2015-10-20,185.50999450683594
|
||
|
|
GS,2015-10-21,179.6999969482422
|
||
|
|
GS,2015-10-22,183.55999755859375
|
||
|
|
GS,2015-10-23,185.5
|
||
|
|
GS,2015-10-26,187.00999450683594
|
||
|
|
GS,2015-10-27,186.30999755859375
|
||
|
|
GS,2015-10-28,191.32000732421875
|
||
|
|
GS,2015-10-29,189.88999938964844
|
||
|
|
GS,2015-10-30,187.5
|
||
|
|
GS,2015-11-02,189.67999267578125
|
||
|
|
GS,2015-11-03,190.69000244140625
|
||
|
|
GS,2015-11-04,191.64999389648438
|
||
|
|
GS,2015-11-05,192.02000427246094
|
||
|
|
GS,2015-11-06,199.1699981689453
|
||
|
|
GS,2015-11-09,196.75999450683594
|
||
|
|
GS,2015-11-10,197.80999755859375
|
||
|
|
GS,2015-11-11,197.38999938964844
|
||
|
|
GS,2015-11-12,192.77000427246094
|
||
|
|
GS,2015-11-13,190.38999938964844
|
||
|
|
GS,2015-11-16,192.16000366210938
|
||
|
|
GS,2015-11-17,190.57000732421875
|
||
|
|
GS,2015-11-18,193.66000366210938
|
||
|
|
GS,2015-11-19,193.02999877929688
|
||
|
|
GS,2015-11-20,191.47000122070312
|
||
|
|
GS,2015-11-23,189.19000244140625
|
||
|
|
GS,2015-11-24,188.6699981689453
|
||
|
|
GS,2015-11-25,189.14999389648438
|
||
|
|
GS,2015-11-27,190.47000122070312
|
||
|
|
GS,2015-11-30,190.02000427246094
|
||
|
|
GS,2015-12-01,193.07000732421875
|
||
|
|
GS,2015-12-02,190.25999450683594
|
||
|
|
GS,2015-12-03,185.1999969482422
|
||
|
|
GS,2015-12-04,189.99000549316406
|
||
|
|
GS,2015-12-07,185.49000549316406
|
||
|
|
GS,2015-12-08,182.9199981689453
|
||
|
|
GS,2015-12-09,180.7100067138672
|
||
|
|
GS,2015-12-10,182.11000061035156
|
||
|
|
GS,2015-12-11,176.55999755859375
|
||
|
|
GS,2015-12-14,176.39999389648438
|
||
|
|
GS,2015-12-15,182.00999450683594
|
||
|
|
GS,2015-12-16,186.2100067138672
|
||
|
|
GS,2015-12-17,182.61000061035156
|
||
|
|
GS,2015-12-18,175.49000549316406
|
||
|
|
GS,2015-12-21,177.75
|
||
|
|
GS,2015-12-22,180.0500030517578
|
||
|
|
GS,2015-12-23,182.9499969482422
|
||
|
|
GS,2015-12-24,182.47000122070312
|
||
|
|
GS,2015-12-28,181.6199951171875
|
||
|
|
GS,2015-12-29,183.52999877929688
|
||
|
|
GS,2015-12-30,182.00999450683594
|
||
|
|
GS,2015-12-31,180.22999572753906
|
||
|
|
GS,2016-01-04,177.13999938964844
|
||
|
|
GS,2016-01-05,174.08999633789062
|
||
|
|
GS,2016-01-06,169.83999633789062
|
||
|
|
GS,2016-01-07,164.6199951171875
|
||
|
|
GS,2016-01-08,163.94000244140625
|
||
|
|
GS,2016-01-11,165.72999572753906
|
||
|
|
GS,2016-01-12,165.7100067138672
|
||
|
|
GS,2016-01-13,158.99000549316406
|
||
|
|
GS,2016-01-14,161.38999938964844
|
||
|
|
GS,2016-01-15,155.61000061035156
|
||
|
|
GS,2016-01-19,156.82000732421875
|
||
|
|
GS,2016-01-20,153.75
|
||
|
|
GS,2016-01-21,151.64999389648438
|
||
|
|
GS,2016-01-22,156.86000061035156
|
||
|
|
GS,2016-01-25,151.1199951171875
|
||
|
|
GS,2016-01-26,154.4499969482422
|
||
|
|
GS,2016-01-27,153.72000122070312
|
||
|
|
GS,2016-01-28,157.05999755859375
|
||
|
|
GS,2016-01-29,161.55999755859375
|
||
|
|
GS,2016-02-01,159.64999389648438
|
||
|
|
GS,2016-02-02,151.6999969482422
|
||
|
|
GS,2016-02-03,152.67999267578125
|
||
|
|
GS,2016-02-04,156.49000549316406
|
||
|
|
GS,2016-02-05,156.47000122070312
|
||
|
|
GS,2016-02-08,149.25
|
||
|
|
GS,2016-02-09,148.25
|
||
|
|
GS,2016-02-10,147.22999572753906
|
||
|
|
GS,2016-02-11,140.69000244140625
|
||
|
|
GS,2016-02-12,146.1300048828125
|
||
|
|
GS,2016-02-16,149.02000427246094
|
||
|
|
GS,2016-02-17,150.94000244140625
|
||
|
|
GS,2016-02-18,147.72999572753906
|
||
|
|
GS,2016-02-19,146.91000366210938
|
||
|
|
GS,2016-02-22,148.7899932861328
|
||
|
|
GS,2016-02-23,144.91000366210938
|
||
|
|
GS,2016-02-24,145.55999755859375
|
||
|
|
GS,2016-02-25,148.25
|
||
|
|
GS,2016-02-26,150.25
|
||
|
|
GS,2016-02-29,149.52999877929688
|
||
|
|
GS,2016-03-01,154.64999389648438
|
||
|
|
GS,2016-03-02,154.1999969482422
|
||
|
|
GS,2016-03-03,155.3300018310547
|
||
|
|
GS,2016-03-04,156.83999633789062
|
||
|
|
GS,2016-03-07,155.35000610351562
|
||
|
|
GS,2016-03-08,151.60000610351562
|
||
|
|
GS,2016-03-09,149.91000366210938
|
||
|
|
GS,2016-03-10,151.02000427246094
|
||
|
|
GS,2016-03-11,153.94000244140625
|
||
|
|
GS,2016-03-14,153.49000549316406
|
||
|
|
GS,2016-03-15,152.02999877929688
|
||
|
|
GS,2016-03-16,150.5399932861328
|
||
|
|
GS,2016-03-17,152.91000366210938
|
||
|
|
GS,2016-03-18,157.60000610351562
|
||
|
|
GS,2016-03-21,156.2899932861328
|
||
|
|
GS,2016-03-22,154.1999969482422
|
||
|
|
GS,2016-03-23,154.0800018310547
|
||
|
|
GS,2016-03-24,153.0
|
||
|
|
GS,2016-03-28,153.83999633789062
|
||
|
|
GS,2016-03-29,155.02999877929688
|
||
|
|
GS,2016-03-30,156.5
|
||
|
|
GS,2016-03-31,156.97999572753906
|
||
|
|
GS,2016-04-01,159.82000732421875
|
||
|
|
GS,2016-04-04,157.77000427246094
|
||
|
|
GS,2016-04-05,155.35000610351562
|
||
|
|
GS,2016-04-06,155.19000244140625
|
||
|
|
GS,2016-04-07,150.41000366210938
|
||
|
|
GS,2016-04-08,150.27999877929688
|
||
|
|
GS,2016-04-11,152.1999969482422
|
||
|
|
GS,2016-04-12,154.30999755859375
|
||
|
|
GS,2016-04-13,159.85000610351562
|
||
|
|
GS,2016-04-14,160.91000366210938
|
||
|
|
GS,2016-04-15,158.52000427246094
|
||
|
|
GS,2016-04-18,159.02000427246094
|
||
|
|
GS,2016-04-19,162.64999389648438
|
||
|
|
GS,2016-04-20,166.97999572753906
|
||
|
|
GS,2016-04-21,165.32000732421875
|
||
|
|
GS,2016-04-22,166.75
|
||
|
|
GS,2016-04-25,165.08999633789062
|
||
|
|
GS,2016-04-26,165.83999633789062
|
||
|
|
GS,2016-04-27,166.9199981689453
|
||
|
|
GS,2016-04-28,164.2899932861328
|
||
|
|
GS,2016-04-29,164.11000061035156
|
||
|
|
GS,2016-05-02,166.17999267578125
|
||
|
|
GS,2016-05-03,163.13999938964844
|
||
|
|
GS,2016-05-04,160.07000732421875
|
||
|
|
GS,2016-05-05,159.52999877929688
|
||
|
|
GS,2016-05-06,158.85000610351562
|
||
|
|
GS,2016-05-09,157.50999450683594
|
||
|
|
GS,2016-05-10,161.4199981689453
|
||
|
|
GS,2016-05-11,159.4199981689453
|
||
|
|
GS,2016-05-12,158.07000732421875
|
||
|
|
GS,2016-05-13,155.33999633789062
|
||
|
|
GS,2016-05-16,155.3800048828125
|
||
|
|
GS,2016-05-17,154.64999389648438
|
||
|
|
GS,2016-05-18,159.94000244140625
|
||
|
|
GS,2016-05-19,154.6999969482422
|
||
|
|
GS,2016-05-20,154.50999450683594
|
||
|
|
GS,2016-05-23,155.4499969482422
|
||
|
|
GS,2016-05-24,157.58999633789062
|
||
|
|
GS,2016-05-25,161.25
|
||
|
|
GS,2016-05-26,159.22000122070312
|
||
|
|
GS,2016-05-27,159.52999877929688
|
||
|
|
GS,2016-05-31,159.47999572753906
|
||
|
|
GS,2016-06-01,159.97000122070312
|
||
|
|
GS,2016-06-02,159.27999877929688
|
||
|
|
GS,2016-06-03,155.6699981689453
|
||
|
|
GS,2016-06-06,157.05999755859375
|
||
|
|
GS,2016-06-07,155.1699981689453
|
||
|
|
GS,2016-06-08,154.63999938964844
|
||
|
|
GS,2016-06-09,153.1699981689453
|
||
|
|
GS,2016-06-10,149.88999938964844
|
||
|
|
GS,2016-06-13,148.6300048828125
|
||
|
|
GS,2016-06-14,146.19000244140625
|
||
|
|
GS,2016-06-15,146.16000366210938
|
||
|
|
GS,2016-06-16,146.6300048828125
|
||
|
|
GS,2016-06-17,145.63999938964844
|
||
|
|
GS,2016-06-20,147.75
|
||
|
|
GS,2016-06-21,148.35000610351562
|
||
|
|
GS,2016-06-22,148.13999938964844
|
||
|
|
GS,2016-06-23,152.66000366210938
|
||
|
|
GS,2016-06-24,141.86000061035156
|
||
|
|
GS,2016-06-27,139.50999450683594
|
||
|
|
GS,2016-06-28,142.41000366210938
|
||
|
|
GS,2016-06-29,145.5
|
||
|
|
GS,2016-06-30,148.5800018310547
|
||
|
|
GS,2016-07-01,148.25
|
||
|
|
GS,2016-07-05,144.4499969482422
|
||
|
|
GS,2016-07-06,145.5800018310547
|
||
|
|
GS,2016-07-07,147.0
|
||
|
|
GS,2016-07-08,150.3800048828125
|
||
|
|
GS,2016-07-11,152.19000244140625
|
||
|
|
GS,2016-07-12,156.9199981689453
|
||
|
|
GS,2016-07-13,157.9199981689453
|
||
|
|
GS,2016-07-14,162.5399932861328
|
||
|
|
GS,2016-07-15,161.63999938964844
|
||
|
|
GS,2016-07-18,163.3300018310547
|
||
|
|
GS,2016-07-19,161.41000366210938
|
||
|
|
GS,2016-07-20,161.77000427246094
|
||
|
|
GS,2016-07-21,160.0500030517578
|
||
|
|
GS,2016-07-22,160.41000366210938
|
||
|
|
GS,2016-07-25,160.50999450683594
|
||
|
|
GS,2016-07-26,161.16000366210938
|
||
|
|
GS,2016-07-27,160.99000549316406
|
||
|
|
GS,2016-07-28,160.52999877929688
|
||
|
|
GS,2016-07-29,158.80999755859375
|
||
|
|
GS,2016-08-01,158.17999267578125
|
||
|
|
GS,2016-08-02,156.05999755859375
|
||
|
|
GS,2016-08-03,158.33999633789062
|
||
|
|
GS,2016-08-04,158.0500030517578
|
||
|
|
GS,2016-08-05,162.08999633789062
|
||
|
|
GS,2016-08-08,162.8300018310547
|
||
|
|
GS,2016-08-09,163.44000244140625
|
||
|
|
GS,2016-08-10,162.19000244140625
|
||
|
|
GS,2016-08-11,163.86000061035156
|
||
|
|
GS,2016-08-12,163.25
|
||
|
|
GS,2016-08-15,165.5500030517578
|
||
|
|
GS,2016-08-16,165.64999389648438
|
||
|
|
GS,2016-08-17,165.6699981689453
|
||
|
|
GS,2016-08-18,166.05999755859375
|
||
|
|
GS,2016-08-19,166.22999572753906
|
||
|
|
GS,2016-08-22,166.25999450683594
|
||
|
|
GS,2016-08-23,166.0800018310547
|
||
|
|
GS,2016-08-24,165.3000030517578
|
||
|
|
GS,2016-08-25,165.89999389648438
|
||
|
|
GS,2016-08-26,165.97000122070312
|
||
|
|
GS,2016-08-29,166.8699951171875
|
||
|
|
GS,2016-08-30,169.3699951171875
|
||
|
|
GS,2016-08-31,169.4600067138672
|
||
|
|
GS,2016-09-01,168.50999450683594
|
||
|
|
GS,2016-09-02,169.17999267578125
|
||
|
|
GS,2016-09-06,169.3300018310547
|
||
|
|
GS,2016-09-07,169.6699981689453
|
||
|
|
GS,2016-09-08,171.66000366210938
|
||
|
|
GS,2016-09-09,168.57000732421875
|
||
|
|
GS,2016-09-12,171.05999755859375
|
||
|
|
GS,2016-09-13,167.0
|
||
|
|
GS,2016-09-14,166.16000366210938
|
||
|
|
GS,2016-09-15,168.0800018310547
|
||
|
|
GS,2016-09-16,166.0
|
||
|
|
GS,2016-09-19,166.2100067138672
|
||
|
|
GS,2016-09-20,166.47000122070312
|
||
|
|
GS,2016-09-21,167.02999877929688
|
||
|
|
GS,2016-09-22,168.02000427246094
|
||
|
|
GS,2016-09-23,165.1300048828125
|
||
|
|
GS,2016-09-26,161.47999572753906
|
||
|
|
GS,2016-09-27,162.88999938964844
|
||
|
|
GS,2016-09-28,163.4499969482422
|
||
|
|
GS,2016-09-29,158.9499969482422
|
||
|
|
GS,2016-09-30,161.27000427246094
|
||
|
|
GS,2016-10-03,161.07000732421875
|
||
|
|
GS,2016-10-04,162.27000427246094
|
||
|
|
GS,2016-10-05,166.39999389648438
|
||
|
|
GS,2016-10-06,167.14999389648438
|
||
|
|
GS,2016-10-07,169.8300018310547
|
||
|
|
GS,2016-10-10,171.0399932861328
|
||
|
|
GS,2016-10-11,169.0399932861328
|
||
|
|
GS,2016-10-12,169.3000030517578
|
||
|
|
GS,2016-10-13,167.4199981689453
|
||
|
|
GS,2016-10-14,170.52000427246094
|
||
|
|
GS,2016-10-17,169.0
|
||
|
|
GS,2016-10-18,172.6300048828125
|
||
|
|
GS,2016-10-19,174.50999450683594
|
||
|
|
GS,2016-10-20,174.50999450683594
|
||
|
|
GS,2016-10-21,174.6699981689453
|
||
|
|
GS,2016-10-24,175.1199951171875
|
||
|
|
GS,2016-10-25,175.5500030517578
|
||
|
|
GS,2016-10-26,177.07000732421875
|
||
|
|
GS,2016-10-27,177.75
|
||
|
|
GS,2016-10-28,177.13999938964844
|
||
|
|
GS,2016-10-31,178.24000549316406
|
||
|
|
GS,2016-11-01,178.05999755859375
|
||
|
|
GS,2016-11-02,176.5800018310547
|
||
|
|
GS,2016-11-03,176.2100067138672
|
||
|
|
GS,2016-11-04,175.9199981689453
|
||
|
|
GS,2016-11-07,181.47999572753906
|
||
|
|
GS,2016-11-08,181.9199981689453
|
||
|
|
GS,2016-11-09,192.6300048828125
|
||
|
|
GS,2016-11-10,200.8699951171875
|
||
|
|
GS,2016-11-11,203.94000244140625
|
||
|
|
GS,2016-11-14,209.17999267578125
|
||
|
|
GS,2016-11-15,211.19000244140625
|
||
|
|
GS,2016-11-16,206.25999450683594
|
||
|
|
GS,2016-11-17,209.6300048828125
|
||
|
|
GS,2016-11-18,210.35000610351562
|
||
|
|
GS,2016-11-21,211.0800018310547
|
||
|
|
GS,2016-11-22,211.11000061035156
|
||
|
|
GS,2016-11-23,212.30999755859375
|
||
|
|
GS,2016-11-25,211.3800048828125
|
||
|
|
GS,2016-11-28,210.35000610351562
|
||
|
|
GS,2016-11-29,211.75
|
||
|
|
GS,2016-11-30,219.2899932861328
|
||
|
|
GS,2016-12-01,226.6300048828125
|
||
|
|
GS,2016-12-02,223.36000061035156
|
||
|
|
GS,2016-12-05,228.5500030517578
|
||
|
|
GS,2016-12-06,231.3800048828125
|
||
|
|
GS,2016-12-07,235.55999755859375
|
||
|
|
GS,2016-12-08,241.4499969482422
|
||
|
|
GS,2016-12-09,241.85000610351562
|
||
|
|
GS,2016-12-12,237.1699981689453
|
||
|
|
GS,2016-12-13,238.5500030517578
|
||
|
|
GS,2016-12-14,239.92999267578125
|
||
|
|
GS,2016-12-15,243.0
|
||
|
|
GS,2016-12-16,238.89999389648438
|
||
|
|
GS,2016-12-19,239.07000732421875
|
||
|
|
GS,2016-12-20,243.08999633789062
|
||
|
|
GS,2016-12-21,241.44000244140625
|
||
|
|
GS,2016-12-22,240.1199951171875
|
||
|
|
GS,2016-12-23,240.97000122070312
|
||
|
|
GS,2016-12-27,241.55999755859375
|
||
|
|
GS,2016-12-28,240.64999389648438
|
||
|
|
GS,2016-12-29,238.17999267578125
|
||
|
|
GS,2016-12-30,239.4499969482422
|
||
|
|
GS,2017-01-03,241.57000732421875
|
||
|
|
GS,2017-01-04,243.1300048828125
|
||
|
|
GS,2017-01-05,241.32000732421875
|
||
|
|
GS,2017-01-06,244.89999389648438
|
||
|
|
GS,2017-01-09,242.88999938964844
|
||
|
|
GS,2017-01-10,242.57000732421875
|
||
|
|
GS,2017-01-11,245.75999450683594
|
||
|
|
GS,2017-01-12,243.83999633789062
|
||
|
|
GS,2017-01-13,244.3000030517578
|
||
|
|
GS,2017-01-17,235.74000549316406
|
||
|
|
GS,2017-01-18,234.2899932861328
|
||
|
|
GS,2017-01-19,231.41000366210938
|
||
|
|
GS,2017-01-20,232.1999969482422
|
||
|
|
GS,2017-01-23,232.6699981689453
|
||
|
|
GS,2017-01-24,233.67999267578125
|
||
|
|
GS,2017-01-25,237.25
|
||
|
|
GS,2017-01-26,239.5800018310547
|
||
|
|
GS,2017-01-27,236.9499969482422
|
||
|
|
GS,2017-01-30,233.89999389648438
|
||
|
|
GS,2017-01-31,229.32000732421875
|
||
|
|
GS,2017-02-01,230.6699981689453
|
||
|
|
GS,2017-02-02,230.41000366210938
|
||
|
|
GS,2017-02-03,240.9499969482422
|
||
|
|
GS,2017-02-06,239.97999572753906
|
||
|
|
GS,2017-02-07,239.6199951171875
|
||
|
|
GS,2017-02-08,237.72999572753906
|
||
|
|
GS,2017-02-09,241.5500030517578
|
||
|
|
GS,2017-02-10,242.72000122070312
|
||
|
|
GS,2017-02-13,246.27000427246094
|
||
|
|
GS,2017-02-14,249.4600067138672
|
||
|
|
GS,2017-02-15,250.5399932861328
|
||
|
|
GS,2017-02-16,249.44000244140625
|
||
|
|
GS,2017-02-17,250.3800048828125
|
||
|
|
GS,2017-02-21,251.75999450683594
|
||
|
|
GS,2017-02-22,251.72999572753906
|
||
|
|
GS,2017-02-23,251.19000244140625
|
||
|
|
GS,2017-02-24,247.35000610351562
|
||
|
|
GS,2017-02-27,249.3300018310547
|
||
|
|
GS,2017-02-28,248.05999755859375
|
||
|
|
GS,2017-03-01,252.7100067138672
|
||
|
|
GS,2017-03-02,251.05999755859375
|
||
|
|
GS,2017-03-03,252.88999938964844
|
||
|
|
GS,2017-03-06,252.00999450683594
|
||
|
|
GS,2017-03-07,250.89999389648438
|
||
|
|
GS,2017-03-08,250.24000549316406
|
||
|
|
GS,2017-03-09,250.17999267578125
|
||
|
|
GS,2017-03-10,248.3800048828125
|
||
|
|
GS,2017-03-13,248.16000366210938
|
||
|
|
GS,2017-03-14,247.72000122070312
|
||
|
|
GS,2017-03-15,246.77999877929688
|
||
|
|
GS,2017-03-16,248.22000122070312
|
||
|
|
GS,2017-03-17,243.94000244140625
|
||
|
|
GS,2017-03-20,242.13999938964844
|
||
|
|
GS,2017-03-21,233.0
|
||
|
|
GS,2017-03-22,231.07000732421875
|
||
|
|
GS,2017-03-23,231.89999389648438
|
||
|
|
GS,2017-03-24,228.41000366210938
|
||
|
|
GS,2017-03-27,225.47999572753906
|
||
|
|
GS,2017-03-28,229.3300018310547
|
||
|
|
GS,2017-03-29,228.4499969482422
|
||
|
|
GS,2017-03-30,231.22000122070312
|
||
|
|
GS,2017-03-31,229.72000122070312
|
||
|
|
GS,2017-04-03,228.9600067138672
|
||
|
|
GS,2017-04-04,229.25999450683594
|
||
|
|
GS,2017-04-05,227.66000366210938
|
||
|
|
GS,2017-04-06,228.63999938964844
|
||
|
|
GS,2017-04-07,227.8800048828125
|
||
|
|
GS,2017-04-10,228.88999938964844
|
||
|
|
GS,2017-04-11,227.74000549316406
|
||
|
|
GS,2017-04-12,225.75
|
||
|
|
GS,2017-04-13,223.32000732421875
|
||
|
|
GS,2017-04-17,226.25999450683594
|
||
|
|
GS,2017-04-18,215.58999633789062
|
||
|
|
GS,2017-04-19,214.08999633789062
|
||
|
|
GS,2017-04-20,218.05999755859375
|
||
|
|
GS,2017-04-21,216.86000061035156
|
||
|
|
GS,2017-04-24,223.22000122070312
|
||
|
|
GS,2017-04-25,226.6300048828125
|
||
|
|
GS,2017-04-26,226.1999969482422
|
||
|
|
GS,2017-04-27,225.80999755859375
|
||
|
|
GS,2017-04-28,223.8000030517578
|
||
|
|
GS,2017-05-01,224.85000610351562
|
||
|
|
GS,2017-05-02,225.1199951171875
|
||
|
|
GS,2017-05-03,226.30999755859375
|
||
|
|
GS,2017-05-04,226.58999633789062
|
||
|
|
GS,2017-05-05,226.8699951171875
|
||
|
|
GS,2017-05-08,225.02999877929688
|
||
|
|
GS,2017-05-09,223.75999450683594
|
||
|
|
GS,2017-05-10,224.8800048828125
|
||
|
|
GS,2017-05-11,224.75999450683594
|
||
|
|
GS,2017-05-12,222.82000732421875
|
||
|
|
GS,2017-05-15,225.1199951171875
|
||
|
|
GS,2017-05-16,225.60000610351562
|
||
|
|
GS,2017-05-17,213.72000122070312
|
||
|
|
GS,2017-05-18,215.16000366210938
|
||
|
|
GS,2017-05-19,215.38999938964844
|
||
|
|
GS,2017-05-22,216.02000427246094
|
||
|
|
GS,2017-05-23,219.63999938964844
|
||
|
|
GS,2017-05-24,223.8300018310547
|
||
|
|
GS,2017-05-25,222.47000122070312
|
||
|
|
GS,2017-05-26,223.52999877929688
|
||
|
|
GS,2017-05-30,218.4199981689453
|
||
|
|
GS,2017-05-31,211.25999450683594
|
||
|
|
GS,2017-06-01,215.00999450683594
|
||
|
|
GS,2017-06-02,213.30999755859375
|
||
|
|
GS,2017-06-05,213.99000549316406
|
||
|
|
GS,2017-06-06,214.52999877929688
|
||
|
|
GS,2017-06-07,215.77999877929688
|
||
|
|
GS,2017-06-08,218.75999450683594
|
||
|
|
GS,2017-06-09,222.44000244140625
|
||
|
|
GS,2017-06-12,221.91000366210938
|
||
|
|
GS,2017-06-13,224.1999969482422
|
||
|
|
GS,2017-06-14,226.50999450683594
|
||
|
|
GS,2017-06-15,223.22999572753906
|
||
|
|
GS,2017-06-16,221.80999755859375
|
||
|
|
GS,2017-06-19,226.1300048828125
|
||
|
|
GS,2017-06-20,225.10000610351562
|
||
|
|
GS,2017-06-21,222.49000549316406
|
||
|
|
GS,2017-06-22,219.77000427246094
|
||
|
|
GS,2017-06-23,217.19000244140625
|
||
|
|
GS,2017-06-26,220.44000244140625
|
||
|
|
GS,2017-06-27,220.27999877929688
|
||
|
|
GS,2017-06-28,223.22000122070312
|
||
|
|
GS,2017-06-29,224.41000366210938
|
||
|
|
GS,2017-06-30,221.89999389648438
|
||
|
|
GS,2017-07-03,227.27999877929688
|
||
|
|
GS,2017-07-05,228.0399932861328
|
||
|
|
GS,2017-07-06,226.69000244140625
|
||
|
|
GS,2017-07-07,225.27999877929688
|
||
|
|
GS,2017-07-10,225.83999633789062
|
||
|
|
GS,2017-07-11,226.9499969482422
|
||
|
|
GS,2017-07-12,227.38999938964844
|
||
|
|
GS,2017-07-13,230.39999389648438
|
||
|
|
GS,2017-07-14,228.60000610351562
|
||
|
|
GS,2017-07-17,229.25999450683594
|
||
|
|
GS,2017-07-18,223.30999755859375
|
||
|
|
GS,2017-07-19,222.8699951171875
|
||
|
|
GS,2017-07-20,222.3000030517578
|
||
|
|
GS,2017-07-21,220.17999267578125
|
||
|
|
GS,2017-07-24,218.17999267578125
|
||
|
|
GS,2017-07-25,221.5800018310547
|
||
|
|
GS,2017-07-26,222.25
|
||
|
|
GS,2017-07-27,221.47999572753906
|
||
|
|
GS,2017-07-28,223.61000061035156
|
||
|
|
GS,2017-07-31,225.3300018310547
|
||
|
|
GS,2017-08-01,227.0
|
||
|
|
GS,2017-08-02,226.27000427246094
|
||
|
|
GS,2017-08-03,223.99000549316406
|
||
|
|
GS,2017-08-04,229.7899932861328
|
||
|
|
GS,2017-08-07,232.9199981689453
|
||
|
|
GS,2017-08-08,232.0500030517578
|
||
|
|
GS,2017-08-09,231.00999450683594
|
||
|
|
GS,2017-08-10,225.5
|
||
|
|
GS,2017-08-11,224.14999389648438
|
||
|
|
GS,2017-08-14,227.36000061035156
|
||
|
|
GS,2017-08-15,227.58999633789062
|
||
|
|
GS,2017-08-16,225.61000061035156
|
||
|
|
GS,2017-08-17,221.4199981689453
|
||
|
|
GS,2017-08-18,222.14999389648438
|
||
|
|
GS,2017-08-21,220.7899932861328
|
||
|
|
GS,2017-08-22,223.5800018310547
|
||
|
|
GS,2017-08-23,222.74000549316406
|
||
|
|
GS,2017-08-24,222.99000549316406
|
||
|
|
GS,2017-08-25,222.47000122070312
|
||
|
|
GS,2017-08-28,220.35000610351562
|
||
|
|
GS,2017-08-29,219.9600067138672
|
||
|
|
GS,2017-08-30,222.4199981689453
|
||
|
|
GS,2017-08-31,223.74000549316406
|
||
|
|
GS,2017-09-01,225.8800048828125
|
||
|
|
GS,2017-09-05,217.77999877929688
|
||
|
|
GS,2017-09-06,218.8300018310547
|
||
|
|
GS,2017-09-07,215.83999633789062
|
||
|
|
GS,2017-09-08,217.2100067138672
|
||
|
|
GS,2017-09-11,221.05999755859375
|
||
|
|
GS,2017-09-12,225.9499969482422
|
||
|
|
GS,2017-09-13,226.55999755859375
|
||
|
|
GS,2017-09-14,226.85000610351562
|
||
|
|
GS,2017-09-15,225.22000122070312
|
||
|
|
GS,2017-09-18,227.52999877929688
|
||
|
|
GS,2017-09-19,228.91000366210938
|
||
|
|
GS,2017-09-20,229.7899932861328
|
||
|
|
GS,2017-09-21,231.2899932861328
|
||
|
|
GS,2017-09-22,231.02999877929688
|
||
|
|
GS,2017-09-25,230.25999450683594
|
||
|
|
GS,2017-09-26,229.94000244140625
|
||
|
|
GS,2017-09-27,234.75999450683594
|
||
|
|
GS,2017-09-28,235.47000122070312
|
||
|
|
GS,2017-09-29,237.19000244140625
|
||
|
|
GS,2017-10-02,240.64999389648438
|
||
|
|
GS,2017-10-03,241.6199951171875
|
||
|
|
GS,2017-10-04,240.30999755859375
|
||
|
|
GS,2017-10-05,246.05999755859375
|
||
|
|
GS,2017-10-06,246.02000427246094
|
||
|
|
GS,2017-10-09,242.8000030517578
|
||
|
|
GS,2017-10-10,242.60000610351562
|
||
|
|
GS,2017-10-11,242.39999389648438
|
||
|
|
GS,2017-10-12,239.8000030517578
|
||
|
|
GS,2017-10-13,238.52999877929688
|
||
|
|
GS,2017-10-16,242.41000366210938
|
||
|
|
GS,2017-10-17,236.08999633789062
|
||
|
|
GS,2017-10-18,242.02999877929688
|
||
|
|
GS,2017-10-19,239.99000549316406
|
||
|
|
GS,2017-10-20,244.72999572753906
|
||
|
|
GS,2017-10-23,242.1300048828125
|
||
|
|
GS,2017-10-24,244.83999633789062
|
||
|
|
GS,2017-10-25,241.7100067138672
|
||
|
|
GS,2017-10-26,241.72000122070312
|
||
|
|
GS,2017-10-27,241.7100067138672
|
||
|
|
GS,2017-10-30,240.88999938964844
|
||
|
|
GS,2017-10-31,242.47999572753906
|
||
|
|
GS,2017-11-01,244.25999450683594
|
||
|
|
GS,2017-11-02,246.8800048828125
|
||
|
|
GS,2017-11-03,244.39999389648438
|
||
|
|
GS,2017-11-06,243.49000549316406
|
||
|
|
GS,2017-11-07,239.80999755859375
|
||
|
|
GS,2017-11-08,241.25
|
||
|
|
GS,2017-11-09,240.7899932861328
|
||
|
|
GS,2017-11-10,240.14999389648438
|
||
|
|
GS,2017-11-13,240.27000427246094
|
||
|
|
GS,2017-11-14,237.24000549316406
|
||
|
|
GS,2017-11-15,237.61000061035156
|
||
|
|
GS,2017-11-16,239.3699951171875
|
||
|
|
GS,2017-11-17,238.02000427246094
|
||
|
|
GS,2017-11-20,238.1300048828125
|
||
|
|
GS,2017-11-21,238.02000427246094
|
||
|
|
GS,2017-11-22,236.42999267578125
|
||
|
|
GS,2017-11-24,235.9499969482422
|
||
|
|
GS,2017-11-27,235.11000061035156
|
||
|
|
GS,2017-11-28,239.41000366210938
|
||
|
|
GS,2017-11-29,241.36000061035156
|
||
|
|
GS,2017-11-30,247.63999938964844
|
||
|
|
GS,2017-12-01,248.9499969482422
|
||
|
|
GS,2017-12-04,250.64999389648438
|
||
|
|
GS,2017-12-05,248.3300018310547
|
||
|
|
GS,2017-12-06,245.9499969482422
|
||
|
|
GS,2017-12-07,248.55999755859375
|
||
|
|
GS,2017-12-08,250.35000610351562
|
||
|
|
GS,2017-12-11,250.1300048828125
|
||
|
|
GS,2017-12-12,257.67999267578125
|
||
|
|
GS,2017-12-13,255.55999755859375
|
||
|
|
GS,2017-12-14,255.47999572753906
|
||
|
|
GS,2017-12-15,257.1700134277344
|
||
|
|
GS,2017-12-18,260.0199890136719
|
||
|
|
GS,2017-12-19,256.4800109863281
|
||
|
|
GS,2017-12-20,255.17999267578125
|
||
|
|
GS,2017-12-21,261.010009765625
|
||
|
|
GS,2017-12-22,258.9700012207031
|
||
|
|
GS,2017-12-26,257.7200012207031
|
||
|
|
GS,2017-12-27,255.9499969482422
|
||
|
|
GS,2017-12-28,256.5
|
||
|
|
GS,2017-12-29,254.75999450683594
|
||
|
|
GS,2018-01-02,255.6699981689453
|
||
|
|
GS,2018-01-03,253.2899932861328
|
||
|
|
GS,2018-01-04,256.8299865722656
|
||
|
|
GS,2018-01-05,255.52000427246094
|
||
|
|
GS,2018-01-08,251.80999755859375
|
||
|
|
GS,2018-01-09,253.94000244140625
|
||
|
|
GS,2018-01-10,254.3300018310547
|
||
|
|
GS,2018-01-11,255.1300048828125
|
||
|
|
GS,2018-01-12,257.0299987792969
|
||
|
|
GS,2018-01-16,258.4599914550781
|
||
|
|
GS,2018-01-17,253.64999389648438
|
||
|
|
GS,2018-01-18,250.97000122070312
|
||
|
|
GS,2018-01-19,256.1199951171875
|
||
|
|
GS,2018-01-22,261.5199890136719
|
||
|
|
GS,2018-01-23,260.0899963378906
|
||
|
|
GS,2018-01-24,265.67999267578125
|
||
|
|
GS,2018-01-25,269.0299987792969
|
||
|
|
GS,2018-01-26,268.1400146484375
|
||
|
|
GS,2018-01-29,272.4800109863281
|
||
|
|
GS,2018-01-30,268.94000244140625
|
||
|
|
GS,2018-01-31,267.8900146484375
|
||
|
|
GS,2018-02-01,272.2300109863281
|
||
|
|
GS,2018-02-02,260.0400085449219
|
||
|
|
GS,2018-02-05,249.11000061035156
|
||
|
|
GS,2018-02-06,258.70001220703125
|
||
|
|
GS,2018-02-07,257.1000061035156
|
||
|
|
GS,2018-02-08,246.35000610351562
|
||
|
|
GS,2018-02-09,249.3000030517578
|
||
|
|
GS,2018-02-12,253.16000366210938
|
||
|
|
GS,2018-02-13,255.52999877929688
|
||
|
|
GS,2018-02-14,262.5799865722656
|
||
|
|
GS,2018-02-15,267.67999267578125
|
||
|
|
GS,2018-02-16,267.6199951171875
|
||
|
|
GS,2018-02-20,264.8900146484375
|
||
|
|
GS,2018-02-21,263.3999938964844
|
||
|
|
GS,2018-02-22,261.42999267578125
|
||
|
|
GS,2018-02-23,266.7699890136719
|
||
|
|
GS,2018-02-26,271.260009765625
|
||
|
|
GS,2018-02-27,267.92999267578125
|
||
|
|
GS,2018-02-28,262.92999267578125
|
||
|
|
GS,2018-03-01,256.7799987792969
|
||
|
|
GS,2018-03-02,258.1199951171875
|
||
|
|
GS,2018-03-05,263.1199951171875
|
||
|
|
GS,2018-03-06,266.92999267578125
|
||
|
|
GS,2018-03-07,265.3500061035156
|
||
|
|
GS,2018-03-08,266.3399963378906
|
||
|
|
GS,2018-03-09,270.7699890136719
|
||
|
|
GS,2018-03-12,273.3800048828125
|
||
|
|
GS,2018-03-13,268.5299987792969
|
||
|
|
GS,2018-03-14,264.42999267578125
|
||
|
|
GS,2018-03-15,266.6099853515625
|
||
|
|
GS,2018-03-16,267.6000061035156
|
||
|
|
GS,2018-03-19,262.5299987792969
|
||
|
|
GS,2018-03-20,263.19000244140625
|
||
|
|
GS,2018-03-21,261.8500061035156
|
||
|
|
GS,2018-03-22,252.60000610351562
|
||
|
|
GS,2018-03-23,245.25999450683594
|
||
|
|
GS,2018-03-26,254.8800048828125
|
||
|
|
GS,2018-03-27,247.25999450683594
|
||
|
|
GS,2018-03-28,249.3699951171875
|
||
|
|
GS,2018-03-29,251.86000061035156
|
||
|
|
GS,2018-04-02,247.35000610351562
|
||
|
|
GS,2018-04-03,250.5800018310547
|
||
|
|
GS,2018-04-04,252.6199951171875
|
||
|
|
GS,2018-04-05,255.80999755859375
|
||
|
|
GS,2018-04-06,249.97000122070312
|
||
|
|
GS,2018-04-09,252.19000244140625
|
||
|
|
GS,2018-04-10,256.57000732421875
|
||
|
|
GS,2018-04-11,252.94000244140625
|
||
|
|
GS,2018-04-12,259.5899963378906
|
||
|
|
GS,2018-04-13,255.9199981689453
|
||
|
|
GS,2018-04-16,257.8800048828125
|
||
|
|
GS,2018-04-17,253.6300048828125
|
||
|
|
GS,2018-04-18,254.0
|
||
|
|
GS,2018-04-19,254.1699981689453
|
||
|
|
GS,2018-04-20,251.9600067138672
|
||
|
|
GS,2018-04-23,246.6699981689453
|
||
|
|
GS,2018-04-24,242.49000549316406
|
||
|
|
GS,2018-04-25,239.22999572753906
|
||
|
|
GS,2018-04-26,240.08999633789062
|
||
|
|
GS,2018-04-27,239.8000030517578
|
||
|
|
GS,2018-04-30,238.3300018310547
|
||
|
|
GS,2018-05-01,236.6699981689453
|
||
|
|
GS,2018-05-02,234.0500030517578
|
||
|
|
GS,2018-05-03,233.41000366210938
|
||
|
|
GS,2018-05-04,234.94000244140625
|
||
|
|
GS,2018-05-07,237.1999969482422
|
||
|
|
GS,2018-05-08,237.0
|
||
|
|
GS,2018-05-09,241.72999572753906
|
||
|
|
GS,2018-05-10,243.44000244140625
|
||
|
|
GS,2018-05-11,242.9199981689453
|
||
|
|
GS,2018-05-14,243.91000366210938
|
||
|
|
GS,2018-05-15,241.55999755859375
|
||
|
|
GS,2018-05-16,240.9600067138672
|
||
|
|
GS,2018-05-17,239.10000610351562
|
||
|
|
GS,2018-05-18,237.0
|
||
|
|
GS,2018-05-21,237.6999969482422
|
||
|
|
GS,2018-05-22,238.0
|
||
|
|
GS,2018-05-23,237.80999755859375
|
||
|
|
GS,2018-05-24,236.10000610351562
|
||
|
|
GS,2018-05-25,235.00999450683594
|
||
|
|
GS,2018-05-29,227.02999877929688
|
||
|
|
GS,2018-05-30,229.16000366210938
|
||
|
|
GS,2018-05-31,225.8800048828125
|
||
|
|
GS,2018-06-01,228.35000610351562
|
||
|
|
GS,2018-06-04,229.88999938964844
|
||
|
|
GS,2018-06-05,228.33999633789062
|
||
|
|
GS,2018-06-06,232.22999572753906
|
||
|
|
GS,2018-06-07,233.4499969482422
|
||
|
|
GS,2018-06-08,233.38999938964844
|
||
|
|
GS,2018-06-11,234.08999633789062
|
||
|
|
GS,2018-06-12,232.6300048828125
|
||
|
|
GS,2018-06-13,233.8300018310547
|
||
|
|
GS,2018-06-14,233.64999389648438
|
||
|
|
GS,2018-06-15,231.9199981689453
|
||
|
|
GS,2018-06-18,231.38999938964844
|
||
|
|
GS,2018-06-19,228.32000732421875
|
||
|
|
GS,2018-06-20,227.82000732421875
|
||
|
|
GS,2018-06-21,226.97999572753906
|
||
|
|
GS,2018-06-22,226.02000427246094
|
||
|
|
GS,2018-06-25,221.5399932861328
|
||
|
|
GS,2018-06-26,221.5800018310547
|
||
|
|
GS,2018-06-27,220.17999267578125
|
||
|
|
GS,2018-06-28,223.4199981689453
|
||
|
|
GS,2018-06-29,220.57000732421875
|
||
|
|
GS,2018-07-02,223.25999450683594
|
||
|
|
GS,2018-07-03,220.3800048828125
|
||
|
|
GS,2018-07-05,220.74000549316406
|
||
|
|
GS,2018-07-06,221.7899932861328
|
||
|
|
GS,2018-07-09,227.99000549316406
|
||
|
|
GS,2018-07-10,226.85000610351562
|
||
|
|
GS,2018-07-11,225.66000366210938
|
||
|
|
GS,2018-07-12,227.22000122070312
|
||
|
|
GS,2018-07-13,226.41000366210938
|
||
|
|
GS,2018-07-16,231.44000244140625
|
||
|
|
GS,2018-07-17,231.02000427246094
|
||
|
|
GS,2018-07-18,231.24000549316406
|
||
|
|
GS,2018-07-19,229.6300048828125
|
||
|
|
GS,2018-07-20,231.69000244140625
|
||
|
|
GS,2018-07-23,233.75999450683594
|
||
|
|
GS,2018-07-24,235.8800048828125
|
||
|
|
GS,2018-07-25,236.69000244140625
|
||
|
|
GS,2018-07-26,237.11000061035156
|
||
|
|
GS,2018-07-27,237.63999938964844
|
||
|
|
GS,2018-07-30,238.9499969482422
|
||
|
|
GS,2018-07-31,237.42999267578125
|
||
|
|
GS,2018-08-01,236.0399932861328
|
||
|
|
GS,2018-08-02,233.99000549316406
|
||
|
|
GS,2018-08-03,234.08999633789062
|
||
|
|
GS,2018-08-06,235.92999267578125
|
||
|
|
GS,2018-08-07,237.8300018310547
|
||
|
|
GS,2018-08-08,236.3699951171875
|
||
|
|
GS,2018-08-09,233.77999877929688
|
||
|
|
GS,2018-08-10,229.61000061035156
|
||
|
|
GS,2018-08-13,226.86000061035156
|
||
|
|
GS,2018-08-14,229.55999755859375
|
||
|
|
GS,2018-08-15,229.25
|
||
|
|
GS,2018-08-16,233.0
|
||
|
|
GS,2018-08-17,233.3800048828125
|
||
|
|
GS,2018-08-20,235.77999877929688
|
||
|
|
GS,2018-08-21,238.64999389648438
|
||
|
|
GS,2018-08-22,239.33999633789062
|
||
|
|
GS,2018-08-23,236.33999633789062
|
||
|
|
GS,2018-08-24,235.11000061035156
|
||
|
|
GS,2018-08-27,242.60000610351562
|
||
|
|
GS,2018-08-28,242.3699951171875
|
||
|
|
GS,2018-08-29,241.39999389648438
|
||
|
|
GS,2018-08-30,239.39999389648438
|
||
|
|
GS,2018-08-31,237.80999755859375
|
||
|
|
GS,2018-09-04,237.66000366210938
|
||
|
|
GS,2018-09-05,237.55999755859375
|
||
|
|
GS,2018-09-06,234.52000427246094
|
||
|
|
GS,2018-09-07,233.91000366210938
|
||
|
|
GS,2018-09-10,231.91000366210938
|
||
|
|
GS,2018-09-11,230.2100067138672
|
||
|
|
GS,2018-09-12,228.14999389648438
|
||
|
|
GS,2018-09-13,228.3300018310547
|
||
|
|
GS,2018-09-14,229.24000549316406
|
||
|
|
GS,2018-09-17,227.88999938964844
|
||
|
|
GS,2018-09-18,228.88999938964844
|
||
|
|
GS,2018-09-19,235.5800018310547
|
||
|
|
GS,2018-09-20,237.39999389648438
|
||
|
|
GS,2018-09-21,235.33999633789062
|
||
|
|
GS,2018-09-24,232.89999389648438
|
||
|
|
GS,2018-09-25,232.5
|
||
|
|
GS,2018-09-26,228.8800048828125
|
||
|
|
GS,2018-09-27,227.74000549316406
|
||
|
|
GS,2018-09-28,224.24000549316406
|
||
|
|
GS,2018-10-01,225.3300018310547
|
||
|
|
GS,2018-10-02,226.07000732421875
|
||
|
|
GS,2018-10-03,227.77999877929688
|
||
|
|
GS,2018-10-04,227.47999572753906
|
||
|
|
GS,2018-10-05,225.7100067138672
|
||
|
|
GS,2018-10-08,225.35000610351562
|
||
|
|
GS,2018-10-09,222.91000366210938
|
||
|
|
GS,2018-10-10,214.88999938964844
|
||
|
|
GS,2018-10-11,212.97000122070312
|
||
|
|
GS,2018-10-12,213.8699951171875
|
||
|
|
GS,2018-10-15,215.22000122070312
|
||
|
|
GS,2018-10-16,221.6999969482422
|
||
|
|
GS,2018-10-17,228.27999877929688
|
||
|
|
GS,2018-10-18,224.9499969482422
|
||
|
|
GS,2018-10-19,226.9600067138672
|
||
|
|
GS,2018-10-22,221.60000610351562
|
||
|
|
GS,2018-10-23,218.55999755859375
|
||
|
|
GS,2018-10-24,209.17999267578125
|
||
|
|
GS,2018-10-25,214.00999450683594
|
||
|
|
GS,2018-10-26,212.36000061035156
|
||
|
|
GS,2018-10-29,214.49000549316406
|
||
|
|
GS,2018-10-30,219.27999877929688
|
||
|
|
GS,2018-10-31,225.3699951171875
|
||
|
|
GS,2018-11-01,226.97000122070312
|
||
|
|
GS,2018-11-02,229.69000244140625
|
||
|
|
GS,2018-11-05,228.72000122070312
|
||
|
|
GS,2018-11-06,228.1999969482422
|
||
|
|
GS,2018-11-07,231.27999877929688
|
||
|
|
GS,2018-11-08,231.64999389648438
|
||
|
|
GS,2018-11-09,222.64999389648438
|
||
|
|
GS,2018-11-12,206.0500030517578
|
||
|
|
GS,2018-11-13,205.0500030517578
|
||
|
|
GS,2018-11-14,202.49000549316406
|
||
|
|
GS,2018-11-15,203.74000549316406
|
||
|
|
GS,2018-11-16,202.1199951171875
|
||
|
|
GS,2018-11-19,198.22000122070312
|
||
|
|
GS,2018-11-20,191.33999633789062
|
||
|
|
GS,2018-11-21,192.60000610351562
|
||
|
|
GS,2018-11-23,189.10000610351562
|
||
|
|
GS,2018-11-26,194.33999633789062
|
||
|
|
GS,2018-11-27,193.64999389648438
|
||
|
|
GS,2018-11-28,198.35000610351562
|
||
|
|
GS,2018-11-29,194.85000610351562
|
||
|
|
GS,2018-11-30,190.69000244140625
|
||
|
|
GS,2018-12-03,191.6300048828125
|
||
|
|
GS,2018-12-04,184.30999755859375
|
||
|
|
GS,2018-12-06,184.08999633789062
|
||
|
|
GS,2018-12-07,179.6699981689453
|
||
|
|
GS,2018-12-10,178.8300018310547
|
||
|
|
GS,2018-12-11,176.8000030517578
|
||
|
|
GS,2018-12-12,176.6999969482422
|
||
|
|
GS,2018-12-13,175.9199981689453
|
||
|
|
GS,2018-12-14,172.77000427246094
|
||
|
|
GS,2018-12-17,168.00999450683594
|
||
|
|
GS,2018-12-18,171.5
|
||
|
|
GS,2018-12-19,169.25
|
||
|
|
GS,2018-12-20,168.41000366210938
|
||
|
|
GS,2018-12-21,160.0500030517578
|
||
|
|
GS,2018-12-24,156.35000610351562
|
||
|
|
GS,2018-12-26,162.92999267578125
|
||
|
|
GS,2018-12-27,165.41000366210938
|
||
|
|
GS,2018-12-28,163.02999877929688
|
||
|
|
GS,2018-12-31,167.0500030517578
|
||
|
|
GS,2019-01-02,172.02999877929688
|
||
|
|
GS,2019-01-03,169.50999450683594
|
||
|
|
GS,2019-01-04,175.0500030517578
|
||
|
|
GS,2019-01-07,176.02000427246094
|
||
|
|
GS,2019-01-08,175.3699951171875
|
||
|
|
GS,2019-01-09,176.47000122070312
|
||
|
|
GS,2019-01-10,176.0
|
||
|
|
GS,2019-01-11,176.92999267578125
|
||
|
|
GS,2019-01-14,178.72000122070312
|
||
|
|
GS,2019-01-15,179.91000366210938
|
||
|
|
GS,2019-01-16,197.0800018310547
|
||
|
|
GS,2019-01-17,199.08999633789062
|
||
|
|
GS,2019-01-18,202.5399932861328
|
||
|
|
GS,2019-01-22,197.67999267578125
|
||
|
|
GS,2019-01-23,196.89999389648438
|
||
|
|
GS,2019-01-24,197.8000030517578
|
||
|
|
GS,2019-01-25,200.74000549316406
|
||
|
|
GS,2019-01-28,199.72000122070312
|
||
|
|
GS,2019-01-29,200.5
|
||
|
|
GS,2019-01-30,202.47999572753906
|
||
|
|
GS,2019-01-31,198.00999450683594
|
||
|
|
GS,2019-02-01,196.5399932861328
|
||
|
|
GS,2019-02-04,197.72000122070312
|
||
|
|
GS,2019-02-05,198.00999450683594
|
||
|
|
GS,2019-02-06,196.6199951171875
|
||
|
|
GS,2019-02-07,193.07000732421875
|
||
|
|
GS,2019-02-08,191.6699981689453
|
||
|
|
GS,2019-02-11,191.3300018310547
|
||
|
|
GS,2019-02-12,194.49000549316406
|
||
|
|
GS,2019-02-13,194.69000244140625
|
||
|
|
GS,2019-02-14,192.52999877929688
|
||
|
|
GS,2019-02-15,198.5
|
||
|
|
GS,2019-02-19,198.6699981689453
|
||
|
|
GS,2019-02-20,198.60000610351562
|
||
|
|
GS,2019-02-21,196.36000061035156
|
||
|
|
GS,2019-02-22,196.0
|
||
|
|
GS,2019-02-25,198.64999389648438
|
||
|
|
GS,2019-02-26,198.89999389648438
|
||
|
|
GS,2019-02-27,198.10000610351562
|
||
|
|
GS,2019-02-28,196.6999969482422
|
||
|
|
GS,2019-03-01,198.1999969482422
|
||
|
|
GS,2019-03-04,195.97999572753906
|
||
|
|
GS,2019-03-05,196.0
|
||
|
|
GS,2019-03-06,194.74000549316406
|
||
|
|
GS,2019-03-07,192.77000427246094
|
||
|
|
GS,2019-03-08,195.24000549316406
|
||
|
|
GS,2019-03-11,195.97000122070312
|
||
|
|
GS,2019-03-12,196.6300048828125
|
||
|
|
GS,2019-03-13,197.25
|
||
|
|
GS,2019-03-14,197.47000122070312
|
||
|
|
GS,2019-03-15,198.25999450683594
|
||
|
|
GS,2019-03-18,202.47000122070312
|
||
|
|
GS,2019-03-19,201.1199951171875
|
||
|
|
GS,2019-03-20,194.32000732421875
|
||
|
|
GS,2019-03-21,194.5800018310547
|
||
|
|
GS,2019-03-22,188.9600067138672
|
||
|
|
GS,2019-03-25,188.50999450683594
|
||
|
|
GS,2019-03-26,190.69000244140625
|
||
|
|
GS,2019-03-27,190.02999877929688
|
||
|
|
GS,2019-03-28,191.17999267578125
|
||
|
|
GS,2019-03-29,191.99000549316406
|
||
|
|
GS,2019-04-01,196.74000549316406
|
||
|
|
GS,2019-04-02,197.5
|
||
|
|
GS,2019-04-03,200.86000061035156
|
||
|
|
GS,2019-04-04,202.22999572753906
|
||
|
|
GS,2019-04-05,202.3800048828125
|
||
|
|
GS,2019-04-08,202.5399932861328
|
||
|
|
GS,2019-04-09,200.6199951171875
|
||
|
|
GS,2019-04-10,202.97999572753906
|
||
|
|
GS,2019-04-11,202.8300018310547
|
||
|
|
GS,2019-04-12,207.83999633789062
|
||
|
|
GS,2019-04-15,199.91000366210938
|
||
|
|
GS,2019-04-16,201.83999633789062
|
||
|
|
GS,2019-04-17,207.89999389648438
|
||
|
|
GS,2019-04-18,205.91000366210938
|
||
|
|
GS,2019-04-22,204.60000610351562
|
||
|
|
GS,2019-04-23,204.13999938964844
|
||
|
|
GS,2019-04-24,200.5399932861328
|
||
|
|
GS,2019-04-25,201.39999389648438
|
||
|
|
GS,2019-04-26,203.0800018310547
|
||
|
|
GS,2019-04-29,206.9199981689453
|
||
|
|
GS,2019-04-30,205.9199981689453
|
||
|
|
GS,2019-05-01,204.72999572753906
|
||
|
|
GS,2019-05-02,204.99000549316406
|
||
|
|
GS,2019-05-03,207.52000427246094
|
||
|
|
GS,2019-05-06,206.42999267578125
|
||
|
|
GS,2019-05-07,202.6300048828125
|
||
|
|
GS,2019-05-08,200.9499969482422
|
||
|
|
GS,2019-05-09,201.6300048828125
|
||
|
|
GS,2019-05-10,202.0500030517578
|
||
|
|
GS,2019-05-13,194.97000122070312
|
||
|
|
GS,2019-05-14,196.27999877929688
|
||
|
|
GS,2019-05-15,196.39999389648438
|
||
|
|
GS,2019-05-16,199.13999938964844
|
||
|
|
GS,2019-05-17,197.42999267578125
|
||
|
|
GS,2019-05-20,197.24000549316406
|
||
|
|
GS,2019-05-21,199.11000061035156
|
||
|
|
GS,2019-05-22,195.52000427246094
|
||
|
|
GS,2019-05-23,191.97000122070312
|
||
|
|
GS,2019-05-24,193.0
|
||
|
|
GS,2019-05-28,189.44000244140625
|
||
|
|
GS,2019-05-29,188.0500030517578
|
||
|
|
GS,2019-05-30,187.3699951171875
|
||
|
|
GS,2019-05-31,182.49000549316406
|
||
|
|
GS,2019-06-03,183.19000244140625
|
||
|
|
GS,2019-06-04,189.8800048828125
|
||
|
|
GS,2019-06-05,188.44000244140625
|
||
|
|
GS,2019-06-06,189.80999755859375
|
||
|
|
GS,2019-06-07,189.80999755859375
|
||
|
|
GS,2019-06-10,194.1199951171875
|
||
|
|
GS,2019-06-11,194.72999572753906
|
||
|
|
GS,2019-06-12,190.22000122070312
|
||
|
|
GS,2019-06-13,191.4499969482422
|
||
|
|
GS,2019-06-14,191.66000366210938
|
||
|
|
GS,2019-06-17,190.8300018310547
|
||
|
|
GS,2019-06-18,194.97999572753906
|
||
|
|
GS,2019-06-19,195.63999938964844
|
||
|
|
GS,2019-06-20,195.6999969482422
|
||
|
|
GS,2019-06-21,195.94000244140625
|
||
|
|
GS,2019-06-24,197.49000549316406
|
||
|
|
GS,2019-06-25,196.05999755859375
|
||
|
|
GS,2019-06-26,197.00999450683594
|
||
|
|
GS,2019-06-27,199.32000732421875
|
||
|
|
GS,2019-06-28,204.60000610351562
|
||
|
|
GS,2019-07-01,206.86000061035156
|
||
|
|
GS,2019-07-02,205.97999572753906
|
||
|
|
GS,2019-07-03,206.0399932861328
|
||
|
|
GS,2019-07-05,207.89999389648438
|
||
|
|
GS,2019-07-08,205.75
|
||
|
|
GS,2019-07-09,207.77000427246094
|
||
|
|
GS,2019-07-10,205.97000122070312
|
||
|
|
GS,2019-07-11,211.35000610351562
|
||
|
|
GS,2019-07-12,213.94000244140625
|
||
|
|
GS,2019-07-15,211.5800018310547
|
||
|
|
GS,2019-07-16,215.52000427246094
|
||
|
|
GS,2019-07-17,213.3000030517578
|
||
|
|
GS,2019-07-18,214.52000427246094
|
||
|
|
GS,2019-07-19,213.52000427246094
|
||
|
|
GS,2019-07-22,214.0
|
||
|
|
GS,2019-07-23,219.42999267578125
|
||
|
|
GS,2019-07-24,222.02999877929688
|
||
|
|
GS,2019-07-25,219.97999572753906
|
||
|
|
GS,2019-07-26,222.13999938964844
|
||
|
|
GS,2019-07-29,220.32000732421875
|
||
|
|
GS,2019-07-30,221.39999389648438
|
||
|
|
GS,2019-07-31,220.1300048828125
|
||
|
|
GS,2019-08-01,211.60000610351562
|
||
|
|
GS,2019-08-02,209.3699951171875
|
||
|
|
GS,2019-08-05,201.67999267578125
|
||
|
|
GS,2019-08-06,206.00999450683594
|
||
|
|
GS,2019-08-07,205.74000549316406
|
||
|
|
GS,2019-08-08,207.0
|
||
|
|
GS,2019-08-09,206.89999389648438
|
||
|
|
GS,2019-08-12,201.52000427246094
|
||
|
|
GS,2019-08-13,204.11000061035156
|
||
|
|
GS,2019-08-14,195.55999755859375
|
||
|
|
GS,2019-08-15,196.17999267578125
|
||
|
|
GS,2019-08-16,199.4199981689453
|
||
|
|
GS,2019-08-19,202.1999969482422
|
||
|
|
GS,2019-08-20,199.97999572753906
|
||
|
|
GS,2019-08-21,200.67999267578125
|
||
|
|
GS,2019-08-22,202.4199981689453
|
||
|
|
GS,2019-08-23,196.1999969482422
|
||
|
|
GS,2019-08-26,199.64999389648438
|
||
|
|
GS,2019-08-27,198.07000732421875
|
||
|
|
GS,2019-08-28,200.4199981689453
|
||
|
|
GS,2019-08-29,203.44000244140625
|
||
|
|
GS,2019-08-30,203.91000366210938
|
||
|
|
GS,2019-09-03,198.97000122070312
|
||
|
|
GS,2019-09-04,201.72999572753906
|
||
|
|
GS,2019-09-05,207.0500030517578
|
||
|
|
GS,2019-09-06,207.2100067138672
|
||
|
|
GS,2019-09-09,211.97999572753906
|
||
|
|
GS,2019-09-10,215.6300048828125
|
||
|
|
GS,2019-09-11,216.8000030517578
|
||
|
|
GS,2019-09-12,218.74000549316406
|
||
|
|
GS,2019-09-13,219.89999389648438
|
||
|
|
GS,2019-09-16,217.22000122070312
|
||
|
|
GS,2019-09-17,215.91000366210938
|
||
|
|
GS,2019-09-18,217.0800018310547
|
||
|
|
GS,2019-09-19,215.22999572753906
|
||
|
|
GS,2019-09-20,213.74000549316406
|
||
|
|
GS,2019-09-23,213.4600067138672
|
||
|
|
GS,2019-09-24,207.75
|
||
|
|
GS,2019-09-25,210.02999877929688
|
||
|
|
GS,2019-09-26,208.22000122070312
|
||
|
|
GS,2019-09-27,208.97000122070312
|
||
|
|
GS,2019-09-30,207.22999572753906
|
||
|
|
GS,2019-10-01,202.69000244140625
|
||
|
|
GS,2019-10-02,198.25
|
||
|
|
GS,2019-10-03,197.24000549316406
|
||
|
|
GS,2019-10-04,200.8000030517578
|
||
|
|
GS,2019-10-07,200.39999389648438
|
||
|
|
GS,2019-10-08,197.3699951171875
|
||
|
|
GS,2019-10-09,196.85000610351562
|
||
|
|
GS,2019-10-10,199.8699951171875
|
||
|
|
GS,2019-10-11,204.67999267578125
|
||
|
|
GS,2019-10-14,205.82000732421875
|
||
|
|
GS,2019-10-15,206.4600067138672
|
||
|
|
GS,2019-10-16,207.4199981689453
|
||
|
|
GS,2019-10-17,206.4600067138672
|
||
|
|
GS,2019-10-18,206.52000427246094
|
||
|
|
GS,2019-10-21,209.25
|
||
|
|
GS,2019-10-22,209.60000610351562
|
||
|
|
GS,2019-10-23,211.32000732421875
|
||
|
|
GS,2019-10-24,211.0500030517578
|
||
|
|
GS,2019-10-25,214.22999572753906
|
||
|
|
GS,2019-10-28,217.75
|
||
|
|
GS,2019-10-29,217.63999938964844
|
||
|
|
GS,2019-10-30,215.80999755859375
|
||
|
|
GS,2019-10-31,213.3800048828125
|
||
|
|
GS,2019-11-01,217.38999938964844
|
||
|
|
GS,2019-11-04,219.8699951171875
|
||
|
|
GS,2019-11-05,218.63999938964844
|
||
|
|
GS,2019-11-06,218.4199981689453
|
||
|
|
GS,2019-11-07,223.2899932861328
|
||
|
|
GS,2019-11-08,222.91000366210938
|
||
|
|
GS,2019-11-11,219.02999877929688
|
||
|
|
GS,2019-11-12,220.41000366210938
|
||
|
|
GS,2019-11-13,219.32000732421875
|
||
|
|
GS,2019-11-14,219.42999267578125
|
||
|
|
GS,2019-11-15,220.25
|
||
|
|
GS,2019-11-18,219.72999572753906
|
||
|
|
GS,2019-11-19,220.0399932861328
|
||
|
|
GS,2019-11-20,217.91000366210938
|
||
|
|
GS,2019-11-21,218.22999572753906
|
||
|
|
GS,2019-11-22,220.27999877929688
|
||
|
|
GS,2019-11-25,222.75
|
||
|
|
GS,2019-11-26,222.4499969482422
|
||
|
|
GS,2019-11-27,222.9499969482422
|
||
|
|
GS,2019-11-29,221.35000610351562
|
||
|
|
GS,2019-12-02,217.63999938964844
|
||
|
|
GS,2019-12-03,212.24000549316406
|
||
|
|
GS,2019-12-04,215.94000244140625
|
||
|
|
GS,2019-12-05,217.13999938964844
|
||
|
|
GS,2019-12-06,224.61000061035156
|
||
|
|
GS,2019-12-09,221.80999755859375
|
||
|
|
GS,2019-12-10,221.8800048828125
|
||
|
|
GS,2019-12-11,221.19000244140625
|
||
|
|
GS,2019-12-12,226.0500030517578
|
||
|
|
GS,2019-12-13,225.0
|
||
|
|
GS,2019-12-16,228.0399932861328
|
||
|
|
GS,2019-12-17,231.14999389648438
|
||
|
|
GS,2019-12-18,230.4499969482422
|
||
|
|
GS,2019-12-19,229.94000244140625
|
||
|
|
GS,2019-12-20,228.92999267578125
|
||
|
|
GS,2019-12-23,229.08999633789062
|
||
|
|
GS,2019-12-24,229.91000366210938
|
||
|
|
GS,2019-12-26,231.2100067138672
|
||
|
|
GS,2019-12-27,230.66000366210938
|
||
|
|
GS,2019-12-30,229.8000030517578
|
||
|
|
GS,2019-12-31,229.92999267578125
|
||
|
|
GS,2020-01-02,234.32000732421875
|
||
|
|
GS,2020-01-03,231.5800018310547
|
||
|
|
GS,2020-01-06,233.9499969482422
|
||
|
|
GS,2020-01-07,235.49000549316406
|
||
|
|
GS,2020-01-08,237.75999450683594
|
||
|
|
GS,2020-01-09,242.60000610351562
|
||
|
|
GS,2020-01-10,242.11000061035156
|
||
|
|
GS,2020-01-13,245.2100067138672
|
||
|
|
GS,2020-01-14,245.66000366210938
|
||
|
|
GS,2020-01-15,245.2100067138672
|
||
|
|
GS,2020-01-16,249.72000122070312
|
||
|
|
GS,2020-01-17,249.4600067138672
|
||
|
|
GS,2020-01-21,245.6999969482422
|
||
|
|
GS,2020-01-22,247.0500030517578
|
||
|
|
GS,2020-01-23,245.5800018310547
|
||
|
|
GS,2020-01-24,241.9199981689453
|
||
|
|
GS,2020-01-27,238.13999938964844
|
||
|
|
GS,2020-01-28,242.5800018310547
|
||
|
|
GS,2020-01-29,240.1199951171875
|
||
|
|
GS,2020-01-30,244.1300048828125
|
||
|
|
GS,2020-01-31,237.75
|
||
|
|
GS,2020-02-03,239.00999450683594
|
||
|
|
GS,2020-02-04,241.94000244140625
|
||
|
|
GS,2020-02-05,244.3000030517578
|
||
|
|
GS,2020-02-06,241.82000732421875
|
||
|
|
GS,2020-02-07,238.0
|
||
|
|
GS,2020-02-10,237.36000061035156
|
||
|
|
GS,2020-02-11,236.4600067138672
|
||
|
|
GS,2020-02-12,238.64999389648438
|
||
|
|
GS,2020-02-13,238.35000610351562
|
||
|
|
GS,2020-02-14,237.0800018310547
|
||
|
|
GS,2020-02-18,233.2100067138672
|
||
|
|
GS,2020-02-19,237.3300018310547
|
||
|
|
GS,2020-02-20,232.72999572753906
|
||
|
|
GS,2020-02-21,230.6199951171875
|
||
|
|
GS,2020-02-24,224.5399932861328
|
||
|
|
GS,2020-02-25,217.61000061035156
|
||
|
|
GS,2020-02-26,215.77999877929688
|
||
|
|
GS,2020-02-27,205.69000244140625
|
||
|
|
GS,2020-02-28,200.77000427246094
|
||
|
|
GS,2020-03-02,209.47000122070312
|
||
|
|
GS,2020-03-03,203.42999267578125
|
||
|
|
GS,2020-03-04,208.74000549316406
|
||
|
|
GS,2020-03-05,198.7899932861328
|
||
|
|
GS,2020-03-06,192.85000610351562
|
||
|
|
GS,2020-03-09,172.80999755859375
|
||
|
|
GS,2020-03-10,184.35000610351562
|
||
|
|
GS,2020-03-11,171.88999938964844
|
||
|
|
GS,2020-03-12,150.67999267578125
|
||
|
|
GS,2020-03-13,177.1699981689453
|
||
|
|
GS,2020-03-16,154.66000366210938
|
||
|
|
GS,2020-03-17,158.6699981689453
|
||
|
|
GS,2020-03-18,140.02000427246094
|
||
|
|
GS,2020-03-19,149.49000549316406
|
||
|
|
GS,2020-03-20,138.41000366210938
|
||
|
|
GS,2020-03-23,134.97000122070312
|
||
|
|
GS,2020-03-24,153.60000610351562
|
||
|
|
GS,2020-03-25,155.1300048828125
|
||
|
|
GS,2020-03-26,165.7899932861328
|
||
|
|
GS,2020-03-27,158.33999633789062
|
||
|
|
GS,2020-03-30,159.6199951171875
|
||
|
|
GS,2020-03-31,154.58999633789062
|
||
|
|
GS,2020-04-01,145.2899932861328
|
||
|
|
GS,2020-04-02,149.92999267578125
|
||
|
|
GS,2020-04-03,146.92999267578125
|
||
|
|
GS,2020-04-06,158.22999572753906
|
||
|
|
GS,2020-04-07,166.02000427246094
|
||
|
|
GS,2020-04-08,176.9600067138672
|
||
|
|
GS,2020-04-09,184.25999450683594
|
||
|
|
GS,2020-04-13,179.17999267578125
|
||
|
|
GS,2020-04-14,178.22999572753906
|
||
|
|
GS,2020-04-15,178.52000427246094
|
||
|
|
GS,2020-04-16,177.0399932861328
|
||
|
|
GS,2020-04-17,183.49000549316406
|
||
|
|
GS,2020-04-20,180.39999389648438
|
||
|
|
GS,2020-04-21,173.80999755859375
|
||
|
|
GS,2020-04-22,175.97999572753906
|
||
|
|
GS,2020-04-23,175.0500030517578
|
||
|
|
GS,2020-04-24,177.0
|
||
|
|
GS,2020-04-27,183.5399932861328
|
||
|
|
GS,2020-04-28,187.00999450683594
|
||
|
|
GS,2020-04-29,190.02999877929688
|
||
|
|
GS,2020-04-30,183.4199981689453
|
||
|
|
GS,2020-05-01,177.10000610351562
|
||
|
|
GS,2020-05-04,176.02999877929688
|
||
|
|
GS,2020-05-05,178.3000030517578
|
||
|
|
GS,2020-05-06,176.9199981689453
|
||
|
|
GS,2020-05-07,182.32000732421875
|
||
|
|
GS,2020-05-08,185.38999938964844
|
||
|
|
GS,2020-05-11,183.16000366210938
|
||
|
|
GS,2020-05-12,177.2100067138672
|
||
|
|
GS,2020-05-13,171.8000030517578
|
||
|
|
GS,2020-05-14,174.4499969482422
|
||
|
|
GS,2020-05-15,171.8699951171875
|
||
|
|
GS,2020-05-18,181.8800048828125
|
||
|
|
GS,2020-05-19,177.8300018310547
|
||
|
|
GS,2020-05-20,181.44000244140625
|
||
|
|
GS,2020-05-21,180.10000610351562
|
||
|
|
GS,2020-05-22,179.92999267578125
|
||
|
|
GS,2020-05-26,196.05999755859375
|
||
|
|
GS,2020-05-27,209.66000366210938
|
||
|
|
GS,2020-05-28,201.22000122070312
|
||
|
|
GS,2020-05-29,196.49000549316406
|
||
|
|
GS,2020-06-01,199.92999267578125
|
||
|
|
GS,2020-06-02,204.13999938964844
|
||
|
|
GS,2020-06-03,210.57000732421875
|
||
|
|
GS,2020-06-04,214.82000732421875
|
||
|
|
GS,2020-06-05,217.9199981689453
|
||
|
|
GS,2020-06-08,220.80999755859375
|
||
|
|
GS,2020-06-09,218.10000610351562
|
||
|
|
GS,2020-06-10,213.52000427246094
|
||
|
|
GS,2020-06-11,194.1300048828125
|
||
|
|
GS,2020-06-12,201.77999877929688
|
||
|
|
GS,2020-06-15,206.30999755859375
|
||
|
|
GS,2020-06-16,209.58999633789062
|
||
|
|
GS,2020-06-17,206.19000244140625
|
||
|
|
GS,2020-06-18,203.83999633789062
|
||
|
|
GS,2020-06-19,201.6300048828125
|
||
|
|
GS,2020-06-22,203.4199981689453
|
||
|
|
GS,2020-06-23,204.77999877929688
|
||
|
|
GS,2020-06-24,198.02000427246094
|
||
|
|
GS,2020-06-25,207.10000610351562
|
||
|
|
GS,2020-06-26,189.19000244140625
|
||
|
|
GS,2020-06-29,193.47000122070312
|
||
|
|
GS,2020-06-30,197.6199951171875
|
||
|
|
GS,2020-07-01,197.57000732421875
|
||
|
|
GS,2020-07-02,197.39999389648438
|
||
|
|
GS,2020-07-06,207.36000061035156
|
||
|
|
GS,2020-07-07,199.36000061035156
|
||
|
|
GS,2020-07-08,202.25
|
||
|
|
GS,2020-07-09,196.8300018310547
|
||
|
|
GS,2020-07-10,205.55999755859375
|
||
|
|
GS,2020-07-13,208.8800048828125
|
||
|
|
GS,2020-07-14,214.00999450683594
|
||
|
|
GS,2020-07-15,216.89999389648438
|
||
|
|
GS,2020-07-16,214.6699981689453
|
||
|
|
GS,2020-07-17,211.41000366210938
|
||
|
|
GS,2020-07-20,211.7100067138672
|
||
|
|
GS,2020-07-21,212.02000427246094
|
||
|
|
GS,2020-07-22,206.0
|
||
|
|
GS,2020-07-23,203.02000427246094
|
||
|
|
GS,2020-07-24,201.47000122070312
|
||
|
|
GS,2020-07-27,203.02000427246094
|
||
|
|
GS,2020-07-28,201.6199951171875
|
||
|
|
GS,2020-07-29,202.5800018310547
|
||
|
|
GS,2020-07-30,199.52999877929688
|
||
|
|
GS,2020-07-31,197.9600067138672
|
||
|
|
GS,2020-08-03,199.38999938964844
|
||
|
|
GS,2020-08-04,201.63999938964844
|
||
|
|
GS,2020-08-05,204.52000427246094
|
||
|
|
GS,2020-08-06,204.25
|
||
|
|
GS,2020-08-07,208.27000427246094
|
||
|
|
GS,2020-08-10,209.3800048828125
|
||
|
|
GS,2020-08-11,211.05999755859375
|
||
|
|
GS,2020-08-12,212.1300048828125
|
||
|
|
GS,2020-08-13,208.38999938964844
|
||
|
|
GS,2020-08-14,207.97000122070312
|
||
|
|
GS,2020-08-17,203.07000732421875
|
||
|
|
GS,2020-08-18,201.30999755859375
|
||
|
|
GS,2020-08-19,203.02000427246094
|
||
|
|
GS,2020-08-20,201.85000610351562
|
||
|
|
GS,2020-08-21,202.42999267578125
|
||
|
|
GS,2020-08-24,207.33999633789062
|
||
|
|
GS,2020-08-25,206.0
|
||
|
|
GS,2020-08-26,207.22000122070312
|
||
|
|
GS,2020-08-27,210.14999389648438
|
||
|
|
GS,2020-08-28,207.7100067138672
|
||
|
|
GS,2020-08-31,204.8699951171875
|
||
|
|
GS,2020-09-01,205.4600067138672
|
||
|
|
GS,2020-09-02,210.0399932861328
|
||
|
|
GS,2020-09-03,207.55999755859375
|
||
|
|
GS,2020-09-04,210.94000244140625
|
||
|
|
GS,2020-09-08,202.47999572753906
|
||
|
|
GS,2020-09-09,202.22000122070312
|
||
|
|
GS,2020-09-10,200.00999450683594
|
||
|
|
GS,2020-09-11,200.9199981689453
|
||
|
|
GS,2020-09-14,201.33999633789062
|
||
|
|
GS,2020-09-15,198.0
|
||
|
|
GS,2020-09-16,200.67999267578125
|
||
|
|
GS,2020-09-17,194.8300018310547
|
||
|
|
GS,2020-09-18,194.86000061035156
|
||
|
|
GS,2020-09-21,194.0
|
||
|
|
GS,2020-09-22,191.6199951171875
|
||
|
|
GS,2020-09-23,186.1199951171875
|
||
|
|
GS,2020-09-24,195.11000061035156
|
||
|
|
GS,2020-09-25,194.9499969482422
|
||
|
|
GS,2020-09-28,199.07000732421875
|
||
|
|
GS,2020-09-29,196.7899932861328
|
||
|
|
GS,2020-09-30,200.97000122070312
|
||
|
|
GS,2020-10-01,198.5500030517578
|
||
|
|
GS,2020-10-02,199.89999389648438
|
||
|
|
GS,2020-10-05,201.8000030517578
|
||
|
|
GS,2020-10-06,201.08999633789062
|
||
|
|
GS,2020-10-07,203.60000610351562
|
||
|
|
GS,2020-10-08,207.97999572753906
|
||
|
|
GS,2020-10-09,207.5399932861328
|
||
|
|
GS,2020-10-12,214.1199951171875
|
||
|
|
GS,2020-10-13,210.80999755859375
|
||
|
|
GS,2020-10-14,211.22999572753906
|
||
|
|
GS,2020-10-15,208.60000610351562
|
||
|
|
GS,2020-10-16,206.2100067138672
|
||
|
|
GS,2020-10-19,205.69000244140625
|
||
|
|
GS,2020-10-20,208.02999877929688
|
||
|
|
GS,2020-10-21,202.91000366210938
|
||
|
|
GS,2020-10-22,205.39999389648438
|
||
|
|
GS,2020-10-23,205.0399932861328
|
||
|
|
GS,2020-10-26,201.13999938964844
|
||
|
|
GS,2020-10-27,195.67999267578125
|
||
|
|
GS,2020-10-28,189.77000427246094
|
||
|
|
GS,2020-10-29,189.94000244140625
|
||
|
|
GS,2020-10-30,189.0399932861328
|
||
|
|
GS,2020-11-02,190.1999969482422
|
||
|
|
GS,2020-11-03,197.92999267578125
|
||
|
|
GS,2020-11-04,197.8699951171875
|
||
|
|
GS,2020-11-05,202.9600067138672
|
||
|
|
GS,2020-11-06,201.25999450683594
|
||
|
|
GS,2020-11-09,214.92999267578125
|
||
|
|
GS,2020-11-10,217.47000122070312
|
||
|
|
GS,2020-11-11,218.0500030517578
|
||
|
|
GS,2020-11-12,214.50999450683594
|
||
|
|
GS,2020-11-13,219.0800018310547
|
||
|
|
GS,2020-11-16,222.3800048828125
|
||
|
|
GS,2020-11-17,224.64999389648438
|
||
|
|
GS,2020-11-18,224.3000030517578
|
||
|
|
GS,2020-11-19,224.57000732421875
|
||
|
|
GS,2020-11-20,223.35000610351562
|
||
|
|
GS,2020-11-23,228.8300018310547
|
||
|
|
GS,2020-11-24,237.5
|
||
|
|
GS,2020-11-25,236.5399932861328
|
||
|
|
GS,2020-11-27,235.39999389648438
|
||
|
|
GS,2020-11-30,230.5800018310547
|
||
|
|
GS,2020-12-01,232.0800018310547
|
||
|
|
GS,2020-12-02,237.64999389648438
|
||
|
|
GS,2020-12-03,235.47000122070312
|
||
|
|
GS,2020-12-04,239.5800018310547
|
||
|
|
GS,2020-12-07,238.4499969482422
|
||
|
|
GS,2020-12-08,238.83999633789062
|
||
|
|
GS,2020-12-09,242.82000732421875
|
||
|
|
GS,2020-12-10,244.39999389648438
|
||
|
|
GS,2020-12-11,239.99000549316406
|
||
|
|
GS,2020-12-14,237.7899932861328
|
||
|
|
GS,2020-12-15,242.42999267578125
|
||
|
|
GS,2020-12-16,243.77000427246094
|
||
|
|
GS,2020-12-17,244.42999267578125
|
||
|
|
GS,2020-12-18,242.1300048828125
|
||
|
|
GS,2020-12-21,256.9800109863281
|
||
|
|
GS,2020-12-22,250.08999633789062
|
||
|
|
GS,2020-12-23,256.45001220703125
|
||
|
|
GS,2020-12-24,256.1600036621094
|
||
|
|
GS,2020-12-28,259.5899963378906
|
||
|
|
GS,2020-12-29,258.010009765625
|
||
|
|
GS,2020-12-30,259.45001220703125
|
||
|
|
GS,2020-12-31,263.7099914550781
|
||
|
|
GS,2021-01-04,265.0
|
||
|
|
GS,2021-01-05,270.92999267578125
|
||
|
|
GS,2021-01-06,285.54998779296875
|
||
|
|
GS,2021-01-07,291.6499938964844
|
||
|
|
GS,2021-01-08,290.0799865722656
|
||
|
|
GS,2021-01-11,293.8299865722656
|
||
|
|
GS,2021-01-12,302.2099914550781
|
||
|
|
GS,2021-01-13,302.94000244140625
|
||
|
|
GS,2021-01-14,307.8699951171875
|
||
|
|
GS,2021-01-15,301.010009765625
|
||
|
|
GS,2021-01-19,294.20001220703125
|
||
|
|
GS,2021-01-20,290.4700012207031
|
||
|
|
GS,2021-01-21,289.3699951171875
|
||
|
|
GS,2021-01-22,289.3900146484375
|
||
|
|
GS,2021-01-25,283.0400085449219
|
||
|
|
GS,2021-01-26,281.760009765625
|
||
|
|
GS,2021-01-27,273.3299865722656
|
||
|
|
GS,2021-01-28,275.0199890136719
|
||
|
|
GS,2021-01-29,271.1700134277344
|
||
|
|
GS,2021-02-01,274.7300109863281
|
||
|
|
GS,2021-02-02,286.9700012207031
|
||
|
|
GS,2021-02-03,288.54998779296875
|
||
|
|
GS,2021-02-04,293.75
|
||
|
|
GS,2021-02-05,293.5
|
||
|
|
GS,2021-02-08,300.1499938964844
|
||
|
|
GS,2021-02-09,300.4599914550781
|
||
|
|
GS,2021-02-10,304.2799987792969
|
||
|
|
GS,2021-02-11,302.32000732421875
|
||
|
|
GS,2021-02-12,306.32000732421875
|
||
|
|
GS,2021-02-16,311.9599914550781
|
||
|
|
GS,2021-02-17,312.739990234375
|
||
|
|
GS,2021-02-18,309.8999938964844
|
||
|
|
GS,2021-02-19,315.6199951171875
|
||
|
|
GS,2021-02-22,316.8699951171875
|
||
|
|
GS,2021-02-23,319.2099914550781
|
||
|
|
GS,2021-02-24,330.6400146484375
|
||
|
|
GS,2021-02-25,327.760009765625
|
||
|
|
GS,2021-02-26,319.4800109863281
|
||
|
|
GS,2021-03-01,329.9200134277344
|
||
|
|
GS,2021-03-02,330.94000244140625
|
||
|
|
GS,2021-03-03,334.42999267578125
|
||
|
|
GS,2021-03-04,329.2900085449219
|
||
|
|
GS,2021-03-05,327.3699951171875
|
||
|
|
GS,2021-03-08,334.19000244140625
|
||
|
|
GS,2021-03-09,330.5899963378906
|
||
|
|
GS,2021-03-10,342.0199890136719
|
||
|
|
GS,2021-03-11,342.1000061035156
|
||
|
|
GS,2021-03-12,348.80999755859375
|
||
|
|
GS,2021-03-15,346.04998779296875
|
||
|
|
GS,2021-03-16,341.7099914550781
|
||
|
|
GS,2021-03-17,344.95001220703125
|
||
|
|
GS,2021-03-18,348.0
|
||
|
|
GS,2021-03-19,344.20001220703125
|
||
|
|
GS,2021-03-22,339.3299865722656
|
||
|
|
GS,2021-03-23,331.7699890136719
|
||
|
|
GS,2021-03-24,328.6499938964844
|
||
|
|
GS,2021-03-25,330.54998779296875
|
||
|
|
GS,2021-03-26,327.3900146484375
|
||
|
|
GS,2021-03-29,325.7300109863281
|
||
|
|
GS,2021-03-30,332.010009765625
|
||
|
|
GS,2021-03-31,327.0
|
||
|
|
GS,2021-04-01,327.6400146484375
|
||
|
|
GS,2021-04-05,323.5400085449219
|
||
|
|
GS,2021-04-06,327.05999755859375
|
||
|
|
GS,2021-04-07,326.54998779296875
|
||
|
|
GS,2021-04-08,331.1400146484375
|
||
|
|
GS,2021-04-09,330.80999755859375
|
||
|
|
GS,2021-04-12,331.8399963378906
|
||
|
|
GS,2021-04-13,327.67999267578125
|
||
|
|
GS,2021-04-14,335.3500061035156
|
||
|
|
GS,2021-04-15,338.54998779296875
|
||
|
|
GS,2021-04-16,342.30999755859375
|
||
|
|
GS,2021-04-19,343.0899963378906
|
||
|
|
GS,2021-04-20,331.8800048828125
|
||
|
|
GS,2021-04-21,335.2699890136719
|
||
|
|
GS,2021-04-22,330.8500061035156
|
||
|
|
GS,2021-04-23,339.3500061035156
|
||
|
|
GS,2021-04-26,343.5199890136719
|
||
|
|
GS,2021-04-27,346.6300048828125
|
||
|
|
GS,2021-04-28,348.1099853515625
|
||
|
|
GS,2021-04-29,352.9700012207031
|
||
|
|
GS,2021-04-30,348.45001220703125
|
||
|
|
GS,2021-05-03,350.1600036621094
|
||
|
|
GS,2021-05-04,349.8399963378906
|
||
|
|
GS,2021-05-05,357.6199951171875
|
||
|
|
GS,2021-05-06,365.9700012207031
|
||
|
|
GS,2021-05-07,370.8900146484375
|
||
|
|
GS,2021-05-10,368.67999267578125
|
||
|
|
GS,2021-05-11,359.9200134277344
|
||
|
|
GS,2021-05-12,354.3999938964844
|
||
|
|
GS,2021-05-13,358.80999755859375
|
||
|
|
GS,2021-05-14,368.7699890136719
|
||
|
|
GS,2021-05-17,369.25
|
||
|
|
GS,2021-05-18,364.55999755859375
|
||
|
|
GS,2021-05-19,358.3800048828125
|
||
|
|
GS,2021-05-20,359.7799987792969
|
||
|
|
GS,2021-05-21,366.260009765625
|
||
|
|
GS,2021-05-24,368.2900085449219
|
||
|
|
GS,2021-05-25,364.510009765625
|
||
|
|
GS,2021-05-26,367.3999938964844
|
||
|
|
GS,2021-05-27,371.3699951171875
|
||
|
|
GS,2021-05-28,372.0199890136719
|
||
|
|
GS,2021-06-01,382.44000244140625
|
||
|
|
GS,2021-06-02,383.44000244140625
|
||
|
|
GS,2021-06-03,388.7200012207031
|
||
|
|
GS,2021-06-04,391.45001220703125
|
||
|
|
GS,2021-06-07,388.1600036621094
|
||
|
|
GS,2021-06-08,384.70001220703125
|
||
|
|
GS,2021-06-09,382.7799987792969
|
||
|
|
GS,2021-06-10,373.94000244140625
|
||
|
|
GS,2021-06-11,378.04998779296875
|
||
|
|
GS,2021-06-14,372.9200134277344
|
||
|
|
GS,2021-06-15,371.29998779296875
|
||
|
|
GS,2021-06-16,371.0
|
||
|
|
GS,2021-06-17,361.5
|
||
|
|
GS,2021-06-18,348.8299865722656
|
||
|
|
GS,2021-06-21,357.5400085449219
|
||
|
|
GS,2021-06-22,357.5299987792969
|
||
|
|
GS,2021-06-23,361.04998779296875
|
||
|
|
GS,2021-06-24,368.75
|
||
|
|
GS,2021-06-25,368.7699890136719
|
||
|
|
GS,2021-06-28,368.7099914550781
|
||
|
|
GS,2021-06-29,372.6199951171875
|
||
|
|
GS,2021-06-30,379.5299987792969
|
||
|
|
GS,2021-07-01,374.989990234375
|
||
|
|
GS,2021-07-02,374.1600036621094
|
||
|
|
GS,2021-07-06,369.8599853515625
|
||
|
|
GS,2021-07-07,367.6700134277344
|
||
|
|
GS,2021-07-08,358.94000244140625
|
||
|
|
GS,2021-07-09,371.760009765625
|
||
|
|
GS,2021-07-12,380.5
|
||
|
|
GS,2021-07-13,375.9800109863281
|
||
|
|
GS,2021-07-14,374.3999938964844
|
||
|
|
GS,2021-07-15,373.3500061035156
|
||
|
|
GS,2021-07-16,364.79998779296875
|
||
|
|
GS,2021-07-19,354.7200012207031
|
||
|
|
GS,2021-07-20,364.760009765625
|
||
|
|
GS,2021-07-21,373.5
|
||
|
|
GS,2021-07-22,372.7099914550781
|
||
|
|
GS,2021-07-23,374.04998779296875
|
||
|
|
GS,2021-07-26,375.8999938964844
|
||
|
|
GS,2021-07-27,374.8399963378906
|
||
|
|
GS,2021-07-28,374.2300109863281
|
||
|
|
GS,2021-07-29,377.54998779296875
|
||
|
|
GS,2021-07-30,374.8800048828125
|
||
|
|
GS,2021-08-02,378.19000244140625
|
||
|
|
GS,2021-08-03,380.3599853515625
|
||
|
|
GS,2021-08-04,377.8599853515625
|
||
|
|
GS,2021-08-05,384.29998779296875
|
||
|
|
GS,2021-08-06,397.8900146484375
|
||
|
|
GS,2021-08-09,399.8800048828125
|
||
|
|
GS,2021-08-10,407.9700012207031
|
||
|
|
GS,2021-08-11,413.8900146484375
|
||
|
|
GS,2021-08-12,415.0
|
||
|
|
GS,2021-08-13,410.7799987792969
|
||
|
|
GS,2021-08-16,408.3500061035156
|
||
|
|
GS,2021-08-17,404.9700012207031
|
||
|
|
GS,2021-08-18,398.79998779296875
|
||
|
|
GS,2021-08-19,393.57000732421875
|
||
|
|
GS,2021-08-20,395.8699951171875
|
||
|
|
GS,2021-08-23,401.45001220703125
|
||
|
|
GS,2021-08-24,408.55999755859375
|
||
|
|
GS,2021-08-25,413.1199951171875
|
||
|
|
GS,2021-08-26,412.4100036621094
|
||
|
|
GS,2021-08-27,419.69000244140625
|
||
|
|
GS,2021-08-30,413.6000061035156
|
||
|
|
GS,2021-08-31,413.510009765625
|
||
|
|
GS,2021-09-01,413.6600036621094
|
||
|
|
GS,2021-09-02,414.5
|
||
|
|
GS,2021-09-03,411.30999755859375
|
||
|
|
GS,2021-09-07,410.32000732421875
|
||
|
|
GS,2021-09-08,405.0
|
||
|
|
GS,2021-09-09,404.5799865722656
|
||
|
|
GS,2021-09-10,403.4800109863281
|
||
|
|
GS,2021-09-13,409.260009765625
|
||
|
|
GS,2021-09-14,403.69000244140625
|
||
|
|
GS,2021-09-15,401.95001220703125
|
||
|
|
GS,2021-09-16,396.67999267578125
|
||
|
|
GS,2021-09-17,391.4599914550781
|
||
|
|
GS,2021-09-20,378.1300048828125
|
||
|
|
GS,2021-09-21,375.8399963378906
|
||
|
|
GS,2021-09-22,385.4700012207031
|
||
|
|
GS,2021-09-23,391.8599853515625
|
||
|
|
GS,2021-09-24,390.8500061035156
|
||
|
|
GS,2021-09-27,399.80999755859375
|
||
|
|
GS,2021-09-28,389.5
|
||
|
|
GS,2021-09-29,384.8900146484375
|
||
|
|
GS,2021-09-30,378.0299987792969
|
||
|
|
GS,2021-10-01,380.0
|
||
|
|
GS,2021-10-04,374.1499938964844
|
||
|
|
GS,2021-10-05,385.80999755859375
|
||
|
|
GS,2021-10-06,388.04998779296875
|
||
|
|
GS,2021-10-07,390.6199951171875
|
||
|
|
GS,2021-10-08,392.80999755859375
|
||
|
|
GS,2021-10-11,385.239990234375
|
||
|
|
GS,2021-10-12,386.5299987792969
|
||
|
|
GS,2021-10-13,386.30999755859375
|
||
|
|
GS,2021-10-14,391.20001220703125
|
||
|
|
GS,2021-10-15,406.07000732421875
|
||
|
|
GS,2021-10-18,413.69000244140625
|
||
|
|
GS,2021-10-19,412.1600036621094
|
||
|
|
GS,2021-10-20,407.8900146484375
|
||
|
|
GS,2021-10-21,407.5899963378906
|
||
|
|
GS,2021-10-22,414.32000732421875
|
||
|
|
GS,2021-10-25,414.75
|
||
|
|
GS,2021-10-26,417.6099853515625
|
||
|
|
GS,2021-10-27,410.989990234375
|
||
|
|
GS,2021-10-28,414.82000732421875
|
||
|
|
GS,2021-10-29,413.3500061035156
|
||
|
|
GS,2021-11-01,416.70001220703125
|
||
|
|
GS,2021-11-02,423.8500061035156
|
||
|
|
GS,2021-11-03,417.8999938964844
|
||
|
|
GS,2021-11-04,408.07000732421875
|
||
|
|
GS,2021-11-05,407.0799865722656
|
||
|
|
GS,2021-11-08,408.3399963378906
|
||
|
|
GS,2021-11-09,405.3500061035156
|
||
|
|
GS,2021-11-10,399.1199951171875
|
||
|
|
GS,2021-11-11,402.3399963378906
|
||
|
|
GS,2021-11-12,404.9100036621094
|
||
|
|
GS,2021-11-15,404.80999755859375
|
||
|
|
GS,2021-11-16,403.0899963378906
|
||
|
|
GS,2021-11-17,391.54998779296875
|
||
|
|
GS,2021-11-18,391.3699951171875
|
||
|
|
GS,2021-11-19,387.3900146484375
|
||
|
|
GS,2021-11-22,396.1600036621094
|
||
|
|
GS,2021-11-23,406.3399963378906
|
||
|
|
GS,2021-11-24,399.19000244140625
|
||
|
|
GS,2021-11-26,389.3900146484375
|
||
|
|
GS,2021-11-29,386.5400085449219
|
||
|
|
GS,2021-11-30,380.989990234375
|
||
|
|
GS,2021-12-01,376.4800109863281
|
||
|
|
GS,2021-12-02,387.5400085449219
|
||
|
|
GS,2021-12-03,382.7300109863281
|
||
|
|
GS,2021-12-06,389.29998779296875
|
||
|
|
GS,2021-12-07,400.1099853515625
|
||
|
|
GS,2021-12-08,397.32000732421875
|
||
|
|
GS,2021-12-09,396.489990234375
|
||
|
|
GS,2021-12-10,391.05999755859375
|
||
|
|
GS,2021-12-13,384.6400146484375
|
||
|
|
GS,2021-12-14,388.82000732421875
|
||
|
|
GS,2021-12-15,389.9100036621094
|
||
|
|
GS,2021-12-16,397.3699951171875
|
||
|
|
GS,2021-12-17,381.79998779296875
|
||
|
|
GS,2021-12-20,371.6099853515625
|
||
|
|
GS,2021-12-21,380.32000732421875
|
||
|
|
GS,2021-12-22,382.3299865722656
|
||
|
|
GS,2021-12-23,385.0400085449219
|
||
|
|
GS,2021-12-27,388.0400085449219
|
||
|
|
GS,2021-12-28,387.6099853515625
|
||
|
|
GS,2021-12-29,386.20001220703125
|
||
|
|
GS,2021-12-30,385.5199890136719
|
||
|
|
GS,2021-12-31,382.54998779296875
|
||
|
|
GS,2022-01-03,395.3299865722656
|
||
|
|
GS,2022-01-04,407.4800109863281
|
||
|
|
GS,2022-01-05,398.6300048828125
|
||
|
|
GS,2022-01-06,396.92999267578125
|
||
|
|
GS,2022-01-07,397.510009765625
|
||
|
|
GS,2022-01-10,399.1700134277344
|
||
|
|
GS,2022-01-11,403.04998779296875
|
||
|
|
GS,2022-01-12,390.30999755859375
|
||
|
|
GS,2022-01-13,390.79998779296875
|
||
|
|
GS,2022-01-14,380.94000244140625
|
||
|
|
GS,2022-01-18,354.3999938964844
|
||
|
|
GS,2022-01-19,347.32000732421875
|
||
|
|
GS,2022-01-20,348.1000061035156
|
||
|
|
GS,2022-01-21,343.9100036621094
|
||
|
|
GS,2022-01-24,343.3900146484375
|
||
|
|
GS,2022-01-25,341.54998779296875
|
||
|
|
GS,2022-01-26,342.67999267578125
|
||
|
|
GS,2022-01-27,341.0299987792969
|
||
|
|
GS,2022-01-28,347.010009765625
|
||
|
|
GS,2022-01-31,354.67999267578125
|
||
|
|
GS,2022-02-01,364.05999755859375
|
||
|
|
GS,2022-02-02,363.05999755859375
|
||
|
|
GS,2022-02-03,358.8800048828125
|
||
|
|
GS,2022-02-04,367.6000061035156
|
||
|
|
GS,2022-02-07,368.1499938964844
|
||
|
|
GS,2022-02-08,370.1000061035156
|
||
|
|
GS,2022-02-09,374.5299987792969
|
||
|
|
GS,2022-02-10,370.57000732421875
|
||
|
|
GS,2022-02-11,363.05999755859375
|
||
|
|
GS,2022-02-14,360.239990234375
|
||
|
|
GS,2022-02-15,363.94000244140625
|
||
|
|
GS,2022-02-16,360.04998779296875
|
||
|
|
GS,2022-02-17,349.05999755859375
|
||
|
|
GS,2022-02-18,346.0400085449219
|
||
|
|
GS,2022-02-22,344.2699890136719
|
||
|
|
GS,2022-02-23,341.19000244140625
|
||
|
|
GS,2022-02-24,340.19000244140625
|
||
|
|
GS,2022-02-25,350.1199951171875
|
||
|
|
GS,2022-02-28,341.2900085449219
|
||
|
|
GS,2022-03-01,328.20001220703125
|
||
|
|
GS,2022-03-02,336.3800048828125
|
||
|
|
GS,2022-03-03,333.4200134277344
|
||
|
|
GS,2022-03-04,329.6700134277344
|
||
|
|
GS,2022-03-07,321.8900146484375
|
||
|
|
GS,2022-03-08,321.3699951171875
|
||
|
|
GS,2022-03-09,333.5899963378906
|
||
|
|
GS,2022-03-10,329.8999938964844
|
||
|
|
GS,2022-03-11,327.0
|
||
|
|
GS,2022-03-14,324.9800109863281
|
||
|
|
GS,2022-03-15,329.1600036621094
|
||
|
|
GS,2022-03-16,340.760009765625
|
||
|
|
GS,2022-03-17,343.2699890136719
|
||
|
|
GS,2022-03-18,345.3800048828125
|
||
|
|
GS,2022-03-21,339.0
|
||
|
|
GS,2022-03-22,343.010009765625
|
||
|
|
GS,2022-03-23,335.6099853515625
|
||
|
|
GS,2022-03-24,336.2300109863281
|
||
|
|
GS,2022-03-25,337.489990234375
|
||
|
|
GS,2022-03-28,335.29998779296875
|
||
|
|
GS,2022-03-29,339.6600036621094
|
||
|
|
GS,2022-03-30,335.5899963378906
|
||
|
|
GS,2022-03-31,330.1000061035156
|
||
|
|
GS,2022-04-01,330.2200012207031
|
||
|
|
GS,2022-04-04,328.2099914550781
|
||
|
|
GS,2022-04-05,323.9599914550781
|
||
|
|
GS,2022-04-06,316.260009765625
|
||
|
|
GS,2022-04-07,314.1499938964844
|
||
|
|
GS,2022-04-08,321.3900146484375
|
||
|
|
GS,2022-04-11,320.760009765625
|
||
|
|
GS,2022-04-12,319.7799987792969
|
||
|
|
GS,2022-04-13,321.9700012207031
|
||
|
|
GS,2022-04-14,321.6400146484375
|
||
|
|
GS,2022-04-18,329.8800048828125
|
||
|
|
GS,2022-04-19,335.95001220703125
|
||
|
|
GS,2022-04-20,341.05999755859375
|
||
|
|
GS,2022-04-21,334.29998779296875
|
||
|
|
GS,2022-04-22,319.7699890136719
|
||
|
|
GS,2022-04-25,321.4200134277344
|
||
|
|
GS,2022-04-26,313.1199951171875
|
||
|
|
GS,2022-04-27,313.2300109863281
|
||
|
|
GS,2022-04-28,318.4100036621094
|
||
|
|
GS,2022-04-29,305.489990234375
|
||
|
|
GS,2022-05-02,310.4200134277344
|
||
|
|
GS,2022-05-03,314.6600036621094
|
||
|
|
GS,2022-05-04,324.1099853515625
|
||
|
|
GS,2022-05-05,313.07000732421875
|
||
|
|
GS,2022-05-06,312.9599914550781
|
||
|
|
GS,2022-05-09,308.8900146484375
|
||
|
|
GS,2022-05-10,305.05999755859375
|
||
|
|
GS,2022-05-11,301.54998779296875
|
||
|
|
GS,2022-05-12,299.4100036621094
|
||
|
|
GS,2022-05-13,306.989990234375
|
||
|
|
GS,2022-05-16,303.44000244140625
|
||
|
|
GS,2022-05-17,312.9700012207031
|
||
|
|
GS,2022-05-18,306.7300109863281
|
||
|
|
GS,2022-05-19,308.20001220703125
|
||
|
|
GS,2022-05-20,306.79998779296875
|
||
|
|
GS,2022-05-23,316.6099853515625
|
||
|
|
GS,2022-05-24,313.95001220703125
|
||
|
|
GS,2022-05-25,314.8999938964844
|
||
|
|
GS,2022-05-26,323.6300048828125
|
||
|
|
GS,2022-05-27,328.5799865722656
|
||
|
|
GS,2022-05-31,326.8500061035156
|
||
|
|
GS,2022-06-01,321.8500061035156
|
||
|
|
GS,2022-06-02,324.25
|
||
|
|
GS,2022-06-03,318.67999267578125
|
||
|
|
GS,2022-06-06,320.510009765625
|
||
|
|
GS,2022-06-07,321.510009765625
|
||
|
|
GS,2022-06-08,314.67999267578125
|
||
|
|
GS,2022-06-09,304.2200012207031
|
||
|
|
GS,2022-06-10,287.0199890136719
|
||
|
|
GS,2022-06-13,283.32000732421875
|
||
|
|
GS,2022-06-14,282.5400085449219
|
||
|
|
GS,2022-06-15,290.07000732421875
|
||
|
|
GS,2022-06-16,284.9800109863281
|
||
|
|
GS,2022-06-17,279.7900085449219
|
||
|
|
GS,2022-06-21,284.80999755859375
|
||
|
|
GS,2022-06-22,284.5400085449219
|
||
|
|
GS,2022-06-23,286.1700134277344
|
||
|
|
GS,2022-06-24,302.75
|
||
|
|
GS,2022-06-27,300.7799987792969
|
||
|
|
GS,2022-06-28,299.489990234375
|
||
|
|
GS,2022-06-29,303.2799987792969
|
||
|
|
GS,2022-06-30,297.0199890136719
|
||
|
|
GS,2022-07-01,299.2300109863281
|
||
|
|
GS,2022-07-05,297.20001220703125
|
||
|
|
GS,2022-07-06,293.760009765625
|
||
|
|
GS,2022-07-07,298.6000061035156
|
||
|
|
GS,2022-07-08,296.4700012207031
|
||
|
|
GS,2022-07-11,293.17999267578125
|
||
|
|
GS,2022-07-12,292.5299987792969
|
||
|
|
GS,2022-07-13,290.1499938964844
|
||
|
|
GS,2022-07-14,281.5899963378906
|
||
|
|
GS,2022-07-15,293.8699951171875
|
||
|
|
GS,2022-07-18,301.260009765625
|
||
|
|
GS,2022-07-19,318.04998779296875
|
||
|
|
GS,2022-07-20,321.45001220703125
|
||
|
|
GS,2022-07-21,326.5400085449219
|
||
|
|
GS,2022-07-22,323.92999267578125
|
||
|
|
GS,2022-07-25,324.1199951171875
|
||
|
|
GS,2022-07-26,318.54998779296875
|
||
|
|
GS,2022-07-27,324.5400085449219
|
||
|
|
GS,2022-07-28,329.1099853515625
|
||
|
|
GS,2022-07-29,333.3900146484375
|
||
|
|
GS,2022-08-01,332.0799865722656
|
||
|
|
GS,2022-08-02,327.8800048828125
|
||
|
|
GS,2022-08-03,333.1700134277344
|
||
|
|
GS,2022-08-04,331.8699951171875
|
||
|
|
GS,2022-08-05,334.6700134277344
|
||
|
|
GS,2022-08-08,334.67999267578125
|
||
|
|
GS,2022-08-09,336.6199951171875
|
||
|
|
GS,2022-08-10,347.9100036621094
|
||
|
|
GS,2022-08-11,351.67999267578125
|
||
|
|
GS,2022-08-12,353.82000732421875
|
||
|
|
GS,2022-08-15,355.8500061035156
|
||
|
|
GS,2022-08-16,354.9700012207031
|
||
|
|
GS,2022-08-17,353.739990234375
|
||
|
|
GS,2022-08-18,354.5199890136719
|
||
|
|
GS,2022-08-19,349.2699890136719
|
||
|
|
GS,2022-08-22,342.4200134277344
|
||
|
|
GS,2022-08-23,340.17999267578125
|
||
|
|
GS,2022-08-24,341.94000244140625
|
||
|
|
GS,2022-08-25,346.489990234375
|
||
|
|
GS,2022-08-26,336.3999938964844
|
||
|
|
GS,2022-08-29,333.9200134277344
|
||
|
|
GS,2022-08-30,333.6300048828125
|
||
|
|
GS,2022-08-31,332.6700134277344
|
||
|
|
GS,2022-09-01,333.5
|
||
|
|
GS,2022-09-02,331.4800109863281
|
||
|
|
GS,2022-09-06,326.489990234375
|
||
|
|
GS,2022-09-07,330.55999755859375
|
||
|
|
GS,2022-09-08,335.3800048828125
|
||
|
|
GS,2022-09-09,340.1000061035156
|
||
|
|
GS,2022-09-12,342.5799865722656
|
||
|
|
GS,2022-09-13,328.3900146484375
|
||
|
|
GS,2022-09-14,327.260009765625
|
||
|
|
GS,2022-09-15,331.6199951171875
|
||
|
|
GS,2022-09-16,326.2099914550781
|
||
|
|
GS,2022-09-19,328.6600036621094
|
||
|
|
GS,2022-09-20,323.260009765625
|
||
|
|
GS,2022-09-21,320.7099914550781
|
||
|
|
GS,2022-09-22,312.9200134277344
|
||
|
|
GS,2022-09-23,301.9700012207031
|
||
|
|
GS,2022-09-26,294.6199951171875
|
||
|
|
GS,2022-09-27,291.3800048828125
|
||
|
|
GS,2022-09-28,300.7900085449219
|
||
|
|
GS,2022-09-29,296.1099853515625
|
||
|
|
GS,2022-09-30,293.04998779296875
|
||
|
|
GS,2022-10-03,299.1499938964844
|
||
|
|
GS,2022-10-04,314.8699951171875
|
||
|
|
GS,2022-10-05,309.0
|
||
|
|
GS,2022-10-06,304.6700134277344
|
||
|
|
GS,2022-10-07,301.0799865722656
|
||
|
|
GS,2022-10-10,300.5400085449219
|
||
|
|
GS,2022-10-11,294.2099914550781
|
||
|
|
GS,2022-10-12,295.30999755859375
|
||
|
|
GS,2022-10-13,307.07000732421875
|
||
|
|
GS,2022-10-14,299.989990234375
|
||
|
|
GS,2022-10-17,306.7099914550781
|
||
|
|
GS,2022-10-18,313.8500061035156
|
||
|
|
GS,2022-10-19,311.760009765625
|
||
|
|
GS,2022-10-20,310.80999755859375
|
||
|
|
GS,2022-10-21,325.1000061035156
|
||
|
|
GS,2022-10-24,328.70001220703125
|
||
|
|
GS,2022-10-25,332.3999938964844
|
||
|
|
GS,2022-10-26,335.69000244140625
|
||
|
|
GS,2022-10-27,337.17999267578125
|
||
|
|
GS,2022-10-28,341.82000732421875
|
||
|
|
GS,2022-10-31,344.510009765625
|
||
|
|
GS,2022-11-01,348.5799865722656
|
||
|
|
GS,2022-11-02,349.7900085449219
|
||
|
|
GS,2022-11-03,348.8699951171875
|
||
|
|
GS,2022-11-04,357.9100036621094
|
||
|
|
GS,2022-11-07,362.55999755859375
|
||
|
|
GS,2022-11-08,364.0199890136719
|
||
|
|
GS,2022-11-09,362.0
|
||
|
|
GS,2022-11-10,378.30999755859375
|
||
|
|
GS,2022-11-11,385.1700134277344
|
||
|
|
GS,2022-11-14,382.3599853515625
|
||
|
|
GS,2022-11-15,382.8800048828125
|
||
|
|
GS,2022-11-16,382.3299865722656
|
||
|
|
GS,2022-11-17,379.7799987792969
|
||
|
|
GS,2022-11-18,379.20001220703125
|
||
|
|
GS,2022-11-21,380.2099914550781
|
||
|
|
GS,2022-11-22,383.8699951171875
|
||
|
|
GS,2022-11-23,386.25
|
||
|
|
GS,2022-11-25,388.8599853515625
|
||
|
|
GS,2022-11-28,382.3599853515625
|
||
|
|
GS,2022-11-29,383.7099914550781
|
||
|
|
GS,2022-11-30,386.1499938964844
|
||
|
|
GS,2022-12-01,383.80999755859375
|
||
|
|
GS,2022-12-02,380.5799865722656
|
||
|
|
GS,2022-12-05,371.5400085449219
|
||
|
|
GS,2022-12-06,362.9100036621094
|
||
|
|
GS,2022-12-07,359.9200134277344
|
||
|
|
GS,2022-12-08,358.0799865722656
|
||
|
|
GS,2022-12-09,359.1400146484375
|
||
|
|
GS,2022-12-12,363.17999267578125
|
||
|
|
GS,2022-12-13,368.69000244140625
|
||
|
|
GS,2022-12-14,360.3800048828125
|
||
|
|
GS,2022-12-15,349.8299865722656
|
||
|
|
GS,2022-12-16,346.3500061035156
|
||
|
|
GS,2022-12-19,344.6099853515625
|
||
|
|
GS,2022-12-20,344.489990234375
|
||
|
|
GS,2022-12-21,350.1600036621094
|
||
|
|
GS,2022-12-22,345.5799865722656
|
||
|
|
GS,2022-12-23,345.510009765625
|
||
|
|
GS,2022-12-27,341.9700012207031
|
||
|
|
GS,2022-12-28,340.8699951171875
|
||
|
|
GS,2022-12-29,343.42999267578125
|
||
|
|
GS,2022-12-30,343.3800048828125
|
||
|
|
GS,2023-01-03,346.2200012207031
|
||
|
|
GS,2023-01-04,347.70001220703125
|
||
|
|
GS,2023-01-05,343.760009765625
|
||
|
|
GS,2023-01-06,348.0799865722656
|
||
|
|
GS,2023-01-09,353.0
|
||
|
|
GS,2023-01-10,357.3599853515625
|
||
|
|
GS,2023-01-11,364.4800109863281
|
||
|
|
GS,2023-01-12,369.94000244140625
|
||
|
|
GS,2023-01-13,374.0
|
||
|
|
GS,2023-01-17,349.9200134277344
|
||
|
|
GS,2023-01-18,349.0899963378906
|
||
|
|
GS,2023-01-19,350.75
|
||
|
|
GS,2023-01-20,341.8399963378906
|
||
|
|
GS,2023-01-23,349.1400146484375
|
||
|
|
GS,2023-01-24,348.3299865722656
|
||
|
|
GS,2023-01-25,349.6300048828125
|
||
|
|
GS,2023-01-26,354.9700012207031
|
||
|
|
GS,2023-01-27,353.70001220703125
|
||
|
|
GS,2023-01-30,357.4599914550781
|
||
|
|
GS,2023-01-31,365.80999755859375
|
||
|
|
GS,2023-02-01,365.7099914550781
|
||
|
|
GS,2023-02-02,369.4700012207031
|
||
|
|
GS,2023-02-03,369.95001220703125
|
||
|
|
GS,2023-02-06,370.79998779296875
|
||
|
|
GS,2023-02-07,374.3999938964844
|
||
|
|
GS,2023-02-08,375.1000061035156
|
||
|
|
GS,2023-02-09,367.989990234375
|
||
|
|
GS,2023-02-10,371.2799987792969
|
||
|
|
GS,2023-02-13,374.0199890136719
|
||
|
|
GS,2023-02-14,371.7799987792969
|
||
|
|
GS,2023-02-15,374.3399963378906
|
||
|
|
GS,2023-02-16,370.20001220703125
|
||
|
|
GS,2023-02-17,368.5
|
||
|
|
GS,2023-02-21,361.1199951171875
|
||
|
|
GS,2023-02-22,360.8900146484375
|
||
|
|
GS,2023-02-23,363.5400085449219
|
||
|
|
GS,2023-02-24,363.8500061035156
|
||
|
|
GS,2023-02-27,365.5299987792969
|
||
|
|
GS,2023-02-28,351.6499938964844
|
||
|
|
GS,2023-03-01,346.2300109863281
|
||
|
|
GS,2023-03-02,349.1000061035156
|
||
|
|
GS,2023-03-03,357.0899963378906
|
||
|
|
GS,2023-03-06,357.04998779296875
|
||
|
|
GS,2023-03-07,346.0799865722656
|
||
|
|
GS,2023-03-08,349.2900085449219
|
||
|
|
GS,2023-03-09,342.0899963378906
|
||
|
|
GS,2023-03-10,327.6700134277344
|
||
|
|
GS,2023-03-13,315.510009765625
|
||
|
|
GS,2023-03-14,322.1499938964844
|
||
|
|
GS,2023-03-15,312.19000244140625
|
||
|
|
GS,2023-03-16,315.0899963378906
|
||
|
|
GS,2023-03-17,303.5400085449219
|
||
|
|
GS,2023-03-20,309.5299987792969
|
||
|
|
GS,2023-03-21,317.2799987792969
|
||
|
|
GS,2023-03-22,313.6700134277344
|
||
|
|
GS,2023-03-23,314.8500061035156
|
||
|
|
GS,2023-03-24,312.57000732421875
|
||
|
|
GS,2023-03-27,318.5299987792969
|
||
|
|
GS,2023-03-28,318.44000244140625
|
||
|
|
GS,2023-03-29,320.7200012207031
|
||
|
|
GS,2023-03-30,321.1400146484375
|
||
|
|
GS,2023-03-31,327.1099853515625
|
||
|
|
GS,2023-04-03,326.5199890136719
|
||
|
|
GS,2023-04-04,322.6499938964844
|
||
|
|
GS,2023-04-05,321.5299987792969
|
||
|
|
GS,2023-04-06,322.3999938964844
|
||
|
|
GS,2023-04-10,324.9599914550781
|
||
|
|
GS,2023-04-11,327.3699951171875
|
||
|
|
GS,2023-04-12,330.239990234375
|
||
|
|
GS,2023-04-13,332.1300048828125
|
||
|
|
GS,2023-04-14,336.9200134277344
|
||
|
|
GS,2023-04-17,339.67999267578125
|
||
|
|
GS,2023-04-18,333.9100036621094
|
||
|
|
GS,2023-04-19,336.8900146484375
|
||
|
|
GS,2023-04-20,338.7099914550781
|
||
|
|
GS,2023-04-21,341.6600036621094
|
||
|
|
GS,2023-04-24,343.9599914550781
|
||
|
|
GS,2023-04-25,339.4800109863281
|
||
|
|
GS,2023-04-26,336.55999755859375
|
||
|
|
GS,2023-04-27,341.6000061035156
|
||
|
|
GS,2023-04-28,343.44000244140625
|
||
|
|
GS,2023-05-01,340.57000732421875
|
||
|
|
GS,2023-05-02,333.3699951171875
|
||
|
|
GS,2023-05-03,328.6499938964844
|
||
|
|
GS,2023-05-04,321.260009765625
|
||
|
|
GS,2023-05-05,327.0199890136719
|