symbol,date,Closing Price,Price change (%)
GS,1999-05-04,70.375,
GS,1999-05-05,69.125,-1.7761989342806372
GS,1999-05-06,67.9375,-1.717902350813738
GS,1999-05-07,74.125,9.107635694572224
GS,1999-05-10,70.6875,-4.637436762225966
GS,1999-05-11,70.625,-0.08841732979664174
GS,1999-05-12,73.5,4.070796460176984
GS,1999-05-13,73.1875,-0.42517006802721413
GS,1999-05-14,70.1875,-4.099060631938512
GS,1999-05-17,68.625,-2.2261798753339224
GS,1999-05-18,68.625,0.0
GS,1999-05-19,69.3125,1.0018214936247771
GS,1999-05-20,68.375,-1.352569882777277
GS,1999-05-21,67.5,-1.2797074954296161
GS,1999-05-24,65.3125,-3.240740740740744
GS,1999-05-25,64.5,-1.2440191387559807
GS,1999-05-26,66.0625,2.422480620155043
GS,1999-05-27,67.75,2.554399243140959
GS,1999-05-28,67.9375,0.2767527675276771
GS,1999-06-01,64.1875,-5.519779208831643
GS,1999-06-02,63.25,-1.4605647517039966
GS,1999-06-03,63.625,0.5928853754940677
GS,1999-06-04,65.375,2.7504911591355707
GS,1999-06-07,65.9375,0.8604206500955947
GS,1999-06-08,63.75,-3.3175355450236976
GS,1999-06-09,65.5,2.7450980392156765
GS,1999-06-10,63.375,-3.244274809160308
GS,1999-06-11,63.25,-0.19723865877712132
GS,1999-06-14,61.25,-3.1620553359683834
GS,1999-06-15,62.75,2.448979591836742
GS,1999-06-16,65.25,3.984063745019917
GS,1999-06-17,65.0,-0.3831417624521105
GS,1999-06-18,64.8125,-0.28846153846153744
GS,1999-06-21,69.5,7.232401157184176
GS,1999-06-22,68.0,-2.1582733812949617
GS,1999-06-23,65.0,-4.411764705882348
GS,1999-06-24,65.0625,0.09615384615384581
GS,1999-06-25,66.25,1.8251681075888593
GS,1999-06-28,66.5625,0.4716981132075526
GS,1999-06-29,67.75,1.7840375586854362
GS,1999-06-30,72.25,6.6420664206642055
GS,1999-07-01,70.8125,-1.9896193771626325
GS,1999-07-02,70.9375,0.1765225066195919
GS,1999-07-06,70.5,-0.6167400881057272
GS,1999-07-07,68.0,-3.546099290780147
GS,1999-07-08,67.25,-1.1029411764705843
GS,1999-07-09,67.25,0.0
GS,1999-07-12,68.375,1.6728624535315983
GS,1999-07-13,67.875,-0.7312614259597838
GS,1999-07-14,67.625,-0.36832412523020164
GS,1999-07-15,67.9375,0.46210720887245316
GS,1999-07-16,68.0625,0.18399264029438367
GS,1999-07-19,69.4375,2.020202020202011
GS,1999-07-20,68.125,-1.8901890189018888
GS,1999-07-21,67.875,-0.3669724770642202
GS,1999-07-22,66.5,-2.025782688766109
GS,1999-07-23,64.0625,-3.665413533834583
GS,1999-07-26,63.25,-1.2682926829268304
GS,1999-07-27,65.5,3.5573122529644285
GS,1999-07-28,66.0625,0.8587786259542041
GS,1999-07-29,65.0,-1.6083254493850507
GS,1999-07-30,64.3125,-1.057692307692304
GS,1999-08-02,62.8125,-2.3323615160349864
GS,1999-08-03,60.8125,-3.184079601990053
GS,1999-08-04,60.0,-1.336073997944498
GS,1999-08-05,59.25,-1.2499999999999956
GS,1999-08-06,56.25,-5.063291139240511
GS,1999-08-09,55.8125,-0.7777777777777772
GS,1999-08-10,57.0,2.127659574468077
GS,1999-08-11,61.5,7.8947368421052655
GS,1999-08-12,60.6875,-1.3211382113821113
GS,1999-08-13,63.125,4.0164778578784865
GS,1999-08-16,62.875,-0.3960396039603964
GS,1999-08-17,63.0,0.1988071570576455
GS,1999-08-18,62.3125,-1.0912698412698374
GS,1999-08-19,61.5625,-1.2036108324974926
GS,1999-08-20,62.3125,1.2182741116751217
GS,1999-08-23,63.625,2.106318956870612
GS,1999-08-24,63.4375,-0.29469548133594925
GS,1999-08-25,64.0,0.8866995073891548
GS,1999-08-26,62.75,-1.953125
GS,1999-08-27,61.5625,-1.8924302788844605
GS,1999-08-30,59.3125,-3.654822335025376
GS,1999-08-31,59.8125,0.8429926238145313
GS,1999-09-01,60.3125,0.8359456635318674
GS,1999-09-02,59.25,-1.761658031088087
GS,1999-09-03,63.125,6.540084388185652
GS,1999-09-07,62.5,-0.990099009900991
GS,1999-09-08,62.5625,0.09999999999998899
GS,1999-09-09,61.75,-1.2987012987012991
GS,1999-09-10,63.09375,2.1761133603238836
GS,1999-09-13,62.125,-1.535413571074784
GS,1999-09-14,59.375,-4.426559356136817
GS,1999-09-15,58.3125,-1.7894736842105297
GS,1999-09-16,57.6875,-1.0718113612004254
GS,1999-09-17,60.0625,4.1170097508125725
GS,1999-09-20,60.75,1.144640998959412
GS,1999-09-21,59.125,-2.6748971193415683
GS,1999-09-22,61.3125,3.6997885835095223
GS,1999-09-23,60.8125,-0.8154943934760461
GS,1999-09-24,61.9375,1.8499486125385323
GS,1999-09-27,61.5625,-0.6054490413723523
GS,1999-09-28,62.25,1.116751269035543
GS,1999-09-29,61.4375,-1.3052208835341417
GS,1999-09-30,61.0,-0.7121057985757906
GS,1999-10-01,59.1875,-2.9713114754098324
GS,1999-10-04,61.6875,4.223864836325242
GS,1999-10-05,62.25,0.911854103343468
GS,1999-10-06,64.0,2.8112449799196693
GS,1999-10-07,63.1875,-1.26953125
GS,1999-10-08,63.9375,1.1869436201780381
GS,1999-10-11,63.6875,-0.3910068426197455
GS,1999-10-12,62.9375,-1.177625122669279
GS,1999-10-13,61.0,-3.0784508440913627
GS,1999-10-14,62.0,1.6393442622950838
GS,1999-10-15,59.75,-3.629032258064513
GS,1999-10-18,59.25,-0.8368200836820106
GS,1999-10-19,60.375,1.8987341772152
GS,1999-10-20,61.75,2.2774327122153215
GS,1999-10-21,61.8125,0.10121457489877805
GS,1999-10-22,65.5,5.965621840242674
GS,1999-10-25,64.0,-2.2900763358778664
GS,1999-10-26,61.8125,-3.41796875
GS,1999-10-27,64.375,4.145601617795758
GS,1999-10-28,72.0,11.844660194174761
GS,1999-10-29,71.0,-1.388888888888884
GS,1999-11-01,69.375,-2.2887323943661997
GS,1999-11-02,69.75,0.540540540540535
GS,1999-11-03,68.75,-1.4336917562724039
GS,1999-11-04,70.125,2.0000000000000018
GS,1999-11-05,73.6875,5.080213903743314
GS,1999-11-08,73.0,-0.9329940627650579
GS,1999-11-09,71.875,-1.5410958904109595
GS,1999-11-10,71.9375,0.08695652173913437
GS,1999-11-11,73.3125,1.9113814074717572
GS,1999-11-12,79.75,8.780903665814144
GS,1999-11-15,78.0,-2.1943573667711602
GS,1999-11-16,82.8125,6.169871794871784
GS,1999-11-17,79.5625,-3.924528301886787
GS,1999-11-18,80.1875,0.7855459544383381
GS,1999-11-19,79.9375,-0.3117692907248615
GS,1999-11-22,79.6875,-0.31274433150899617
GS,1999-11-23,77.75,-2.431372549019606
GS,1999-11-24,77.125,-0.8038585209003246
GS,1999-11-26,77.3125,0.24311183144245518
GS,1999-11-29,74.5,-3.637833468067908
GS,1999-11-30,75.125,0.8389261744966348
GS,1999-12-01,76.1875,1.4143094841930104
GS,1999-12-02,77.5,1.722723543888427
GS,1999-12-03,79.0625,2.016129032258074
GS,1999-12-06,77.0,-2.608695652173909
GS,1999-12-07,80.9375,5.1136363636363535
GS,1999-12-08,80.0,-1.158301158301156
GS,1999-12-09,80.0,0.0
GS,1999-12-10,82.0,2.499999999999991
GS,1999-12-13,82.0625,0.07621951219511924
GS,1999-12-14,78.75,-4.036557501904037
GS,1999-12-15,79.4375,0.8730158730158699
GS,1999-12-16,78.5625,-1.1014948859165985
GS,1999-12-17,80.1875,2.0684168655529023
GS,1999-12-20,81.875,2.104442712392829
GS,1999-12-21,80.9375,-1.1450381679389277
GS,1999-12-22,79.6875,-1.5444015444015413
GS,1999-12-23,81.0,1.6470588235294015
GS,1999-12-27,82.0625,1.3117283950617287
GS,1999-12-28,85.0,3.5795887281035776
GS,1999-12-29,88.0,3.529411764705892
GS,1999-12-30,92.1875,4.758522727272729
GS,1999-12-31,94.1875,2.169491525423739
GS,2000-01-03,88.3125,-6.237558062375581
GS,2000-01-04,82.75,-6.298655343241332
GS,2000-01-05,78.875,-4.682779456193353
GS,2000-01-06,82.25,4.278922345483349
GS,2000-01-07,82.5625,0.37993920972645423
GS,2000-01-10,84.375,2.195306585919754
GS,2000-01-11,84.8125,0.5185185185185182
GS,2000-01-12,84.375,-0.5158437730287346
GS,2000-01-13,84.5,0.1481481481481417
GS,2000-01-14,85.625,1.3313609467455523
GS,2000-01-18,86.875,1.4598540145985384
GS,2000-01-19,87.5625,0.7913669064748108
GS,2000-01-20,85.9375,-1.855817273376159
GS,2000-01-21,85.6875,-0.2909090909090861
GS,2000-01-24,81.75,-4.59518599562363
GS,2000-01-25,83.875,2.5993883792049033
GS,2000-01-26,88.25,5.216095380029806
GS,2000-01-27,89.0,0.8498583569405138
GS,2000-01-28,87.0,-2.2471910112359605
GS,2000-01-31,91.625,5.316091954022983
GS,2000-02-01,91.25,-0.4092769440654842
GS,2000-02-02,91.125,-0.136986301369868
GS,2000-02-03,85.375,-6.310013717421126
GS,2000-02-04,84.6875,-0.8052708638360162
GS,2000-02-07,85.75,1.2546125461254665
GS,2000-02-08,89.4375,4.300291545189494
GS,2000-02-09,86.75,-3.0048916841369677
GS,2000-02-10,86.625,-0.14409221902017544
GS,2000-02-11,85.125,-1.7316017316017285
GS,2000-02-14,86.5,1.615271659324513
GS,2000-02-15,86.5,0.0
GS,2000-02-16,82.9375,-4.118497109826591
GS,2000-02-17,82.125,-0.9796533534287888
GS,2000-02-18,80.8125,-1.5981735159817378
GS,2000-02-22,81.5625,0.9280742459396807
GS,2000-02-23,85.75,5.134099616858245
GS,2000-02-24,89.625,4.518950437317781
GS,2000-02-25,89.25,-0.4184100418409997
GS,2000-02-28,88.0,-1.4005602240896309
GS,2000-02-29,92.5,5.1136363636363535
GS,2000-03-01,94.75,2.43243243243243
GS,2000-03-02,96.25,1.58311345646438
GS,2000-03-03,102.5,6.493506493506485
GS,2000-03-06,103.6875,1.1585365853658436
GS,2000-03-07,104.875,1.145268233875818
GS,2000-03-08,101.75,-2.979737783075087
GS,2000-03-09,107.1875,5.343980343980337
GS,2000-03-10,112.25,4.723032069970845
GS,2000-03-13,110.375,-1.6703786191536785
GS,2000-03-14,104.75,-5.096262740656854
GS,2000-03-15,103.5625,-1.1336515513126533
GS,2000-03-16,103.3125,-0.24140012070006378
GS,2000-03-17,116.5,12.764670296430737
GS,2000-03-20,113.4375,-2.6287553648068673
GS,2000-03-21,118.25,4.2424242424242475
GS,2000-03-22,117.15625,-0.924947145877375
GS,2000-03-23,119.0,1.5737530008002043
GS,2000-03-24,121.3125,1.9432773109243628
GS,2000-03-27,112.0,-7.676455435342611
GS,2000-03-28,113.25,1.116071428571419
GS,2000-03-29,114.1875,0.8278145695364225
GS,2000-03-30,106.875,-6.403940886699511
GS,2000-03-31,105.25,-1.520467836257311
GS,2000-04-03,105.5,0.23752969121140222
GS,2000-04-04,98.25,-6.872037914691942
GS,2000-04-05,97.4375,-0.8269720101781175
GS,2000-04-06,106.0,8.787684413085305
GS,2000-04-07,102.5,-3.301886792452835
GS,2000-04-10,107.0625,4.451219512195115
GS,2000-04-11,104.8125,-2.1015761821365997
GS,2000-04-12,96.5625,-7.871198568872984
GS,2000-04-13,95.25,-1.3592233009708687
GS,2000-04-14,82.75,-13.123359580052496
GS,2000-04-17,87.5,5.740181268882183
GS,2000-04-18,93.75,7.14285714285714
GS,2000-04-19,92.0625,-1.8000000000000016
GS,2000-04-20,88.8125,-3.5302104548540436
GS,2000-04-24,86.875,-2.181562280084448
GS,2000-04-25,97.0625,11.726618705035975
GS,2000-04-26,94.5,-2.640051513200259
GS,2000-04-27,95.1875,0.7275132275132323
GS,2000-04-28,93.25,-2.0354563361785982
GS,2000-05-01,97.0,4.021447721179627
GS,2000-05-02,93.0,-4.123711340206182
GS,2000-05-03,91.125,-2.0161290322580627
GS,2000-05-04,90.1875,-1.0288065843621408
GS,2000-05-05,89.875,-0.34650034650034467
GS,2000-05-08,87.3125,-2.851182197496527
GS,2000-05-09,85.625,-1.9327129563350032
GS,2000-05-10,81.4375,-4.8905109489051135
GS,2000-05-11,80.875,-0.6907137375287808
GS,2000-05-12,83.78125,3.593508500772802
GS,2000-05-15,87.0625,3.9164490861618884
GS,2000-05-16,85.5,-1.7946877243359638
GS,2000-05-17,84.6875,-0.9502923976608235
GS,2000-05-18,85.25,0.6642066420664117
GS,2000-05-19,84.5625,-0.8064516129032251
GS,2000-05-22,82.0,-3.0303030303030276
GS,2000-05-23,82.8125,0.9908536585365946
GS,2000-05-24,80.0,-3.396226415094339
GS,2000-05-25,73.0,-8.750000000000002
GS,2000-05-26,69.8125,-4.366438356164382
GS,2000-05-30,72.0,3.1333930170098556
GS,2000-05-31,73.5625,2.170138888888884
GS,2000-06-01,76.375,3.823279524214107
GS,2000-06-02,86.875,13.747954173486088
GS,2000-06-05,84.5,-2.7338129496402908
GS,2000-06-06,83.125,-1.6272189349112454
GS,2000-06-07,86.6875,4.285714285714293
GS,2000-06-08,85.0625,-1.8745493871665464
GS,2000-06-09,83.25,-2.1307861866274758
GS,2000-06-12,83.3125,0.07507507507507061
GS,2000-06-13,85.125,2.175543885971498
GS,2000-06-14,89.9375,5.65345080763584
GS,2000-06-15,90.25,0.34746351633079264
GS,2000-06-16,89.9375,-0.3462603878116366
GS,2000-06-19,91.625,1.8763029881862403
GS,2000-06-20,89.0,-2.8649386084583894
GS,2000-06-21,86.625,-2.6685393258427004
GS,2000-06-22,84.25,-2.741702741702745
GS,2000-06-23,86.0,2.0771513353115667
GS,2000-06-26,87.75,2.034883720930236
GS,2000-06-27,88.3125,0.6410256410256387
GS,2000-06-28,89.875,1.7692852087756616
GS,2000-06-29,92.625,3.0598052851182223
GS,2000-06-30,94.78125,2.327935222672073
GS,2000-07-03,94.9375,0.16485328058029047
GS,2000-07-05,95.9375,1.0533245556286985
GS,2000-07-06,93.1875,-2.8664495114006483
GS,2000-07-07,94.9375,1.8779342723004744
GS,2000-07-10,97.6875,2.896642527978943
GS,2000-07-11,98.5,0.8317338451695466
GS,2000-07-12,101.9375,3.4898477157360386
GS,2000-07-13,104.25,2.268546903740032
GS,2000-07-14,104.1875,-0.059952038369304184
GS,2000-07-17,100.0,-4.019196160767846
GS,2000-07-18,103.875,3.875000000000006
GS,2000-07-19,100.75,-3.008423586040909
GS,2000-07-20,103.6875,2.9156327543424343
GS,2000-07-21,104.25,0.5424954792043302
GS,2000-07-24,105.375,1.0791366906474753
GS,2000-07-25,106.0,0.5931198102016699
GS,2000-07-26,105.9375,-0.0589622641509413
GS,2000-07-27,100.0,-5.604719764011801
GS,2000-07-28,98.5,-1.5000000000000013
GS,2000-07-31,98.6875,0.1903553299492433
GS,2000-08-01,100.625,1.9632678910703083
GS,2000-08-02,102.125,1.4906832298136719
GS,2000-08-03,105.625,3.427172582619331
GS,2000-08-04,111.25,5.3254437869822535
GS,2000-08-07,114.0625,2.528089887640439
GS,2000-08-08,113.0,-0.9315068493150669
GS,2000-08-09,114.9375,1.7146017699114946
GS,2000-08-10,112.0,-2.5557368134855873
GS,2000-08-11,119.875,7.03125
GS,2000-08-14,120.75,0.7299270072992803
GS,2000-08-15,118.1875,-2.122153209109734
GS,2000-08-16,113.0,-4.389212057112635
GS,2000-08-17,118.625,4.97787610619469
GS,2000-08-18,117.0,-1.3698630136986356
GS,2000-08-21,117.8125,0.694444444444442
GS,2000-08-22,119.875,1.7506631299734732
GS,2000-08-23,119.0,-0.7299270072992692
GS,2000-08-24,118.25,-0.6302521008403339
GS,2000-08-25,119.375,0.9513742071881603
GS,2000-08-28,122.4375,2.565445026178015
GS,2000-08-29,127.4375,4.083716181725361
GS,2000-08-30,123.6875,-2.9426189308484507
GS,2000-08-31,129.5,4.699343102577069
GS,2000-09-01,129.625,0.09652509652509078
GS,2000-09-05,128.8125,-0.6268081002893
GS,2000-09-06,128.125,-0.5337214944201807
GS,2000-09-07,128.6875,0.43902439024390283
GS,2000-09-08,124.25,-3.4482758620689613
GS,2000-09-11,132.0,6.23742454728371
GS,2000-09-12,131.3125,-0.520833333333337
GS,2000-09-13,128.5,-2.1418372203712566
GS,2000-09-14,129.0,0.3891050583657574
GS,2000-09-15,124.875,-3.1976744186046457
GS,2000-09-18,118.5625,-5.055055055055058
GS,2000-09-19,119.9375,1.159725882973106
GS,2000-09-20,118.0,-1.615424700364776
GS,2000-09-21,113.25,-4.02542372881356
GS,2000-09-22,114.875,1.4348785871964642
GS,2000-09-25,116.5,1.4145810663764857
GS,2000-09-26,110.875,-4.828326180257514
GS,2000-09-27,107.0625,-3.4385569334836497
GS,2000-09-28,113.0,5.545826036193802
GS,2000-09-29,114.0625,0.9402654867256555
GS,2000-10-02,115.375,1.1506849315068512
GS,2000-10-03,113.875,-1.300108342361861
GS,2000-10-04,109.4375,-3.8968166849615793
GS,2000-10-05,114.875,4.968589377498578
GS,2000-10-06,108.875,-5.223068552774757
GS,2000-10-09,105.25,-3.3295063145809434
GS,2000-10-10,102.6875,-2.434679334916867
GS,2000-10-11,104.0,1.2781497261107777
GS,2000-10-12,94.3125,-9.314903846153843
GS,2000-10-13,101.5,7.620941020543404
GS,2000-10-16,103.625,2.0935960591133007
GS,2000-10-17,99.25,-4.221954161640529
GS,2000-10-18,98.0,-1.2594458438287104
GS,2000-10-19,100.5625,2.614795918367352
GS,2000-10-20,104.9375,4.350528278433807
GS,2000-10-23,102.4375,-2.382370458606309
GS,2000-10-24,101.125,-1.281269066503965
GS,2000-10-25,96.1875,-4.8825710754017315
GS,2000-10-26,92.9375,-3.378817413905133
GS,2000-10-27,93.0,0.06724949562877391
GS,2000-10-30,96.5,3.7634408602150504
GS,2000-10-31,99.8125,3.432642487046622
GS,2000-11-01,96.6875,-3.1308703819661887
GS,2000-11-02,99.25,2.650290885584994
GS,2000-11-03,100.4375,1.1964735516372782
GS,2000-11-06,96.0625,-4.3559427504667125
GS,2000-11-07,93.75,-2.407286922576446
GS,2000-11-08,92.4375,-1.4000000000000012
GS,2000-11-09,91.875,-0.6085192697768749
GS,2000-11-10,89.1875,-2.9251700680272164
GS,2000-11-13,86.375,-3.153468815697269
GS,2000-11-14,88.875,2.894356005788712
GS,2000-11-15,90.0625,1.3361462728551432
GS,2000-11-16,91.4375,1.526717557251911
GS,2000-11-17,88.0625,-3.691045796308956
GS,2000-11-20,83.0,-5.7487579843860885
GS,2000-11-21,84.1875,1.4307228915662717
GS,2000-11-22,79.9375,-5.048255382331101
GS,2000-11-24,81.5,1.9546520719311955
GS,2000-11-27,82.5,1.2269938650306678
GS,2000-11-28,80.5,-2.4242424242424288
GS,2000-11-29,82.875,2.9503105590062084
GS,2000-11-30,82.125,-0.9049773755656076
GS,2000-12-01,82.0,-0.15220700152207556
GS,2000-12-04,81.75,-0.3048780487804881
GS,2000-12-05,88.75,8.562691131498479
GS,2000-12-06,87.75,-1.1267605633802802
GS,2000-12-07,85.875,-2.1367521367521403
GS,2000-12-08,91.875,6.986899563318771
GS,2000-12-11,96.0,4.489795918367356
GS,2000-12-12,92.4375,-3.7109375
GS,2000-12-13,94.0625,1.7579445571332064
GS,2000-12-14,87.4375,-7.043189368770763
GS,2000-12-15,86.6875,-0.85775553967119
GS,2000-12-18,85.9375,-0.8651766402307137
GS,2000-12-19,89.375,4.0000000000000036
GS,2000-12-20,90.0,0.6993006993007089
GS,2000-12-21,93.8125,4.236111111111107
GS,2000-12-22,98.8125,5.329780146568952
GS,2000-12-26,101.8125,3.0360531309297834
GS,2000-12-27,101.875,0.06138735420504471
GS,2000-12-28,107.125,5.153374233128827
GS,2000-12-29,106.9375,-0.17502917152858455
GS,2001-01-02,100.25,-6.253652834599654
GS,2001-01-03,115.5,15.211970074812964
GS,2001-01-04,112.75,-2.3809523809523836
GS,2001-01-05,107.875,-4.32372505543237
GS,2001-01-08,106.375,-1.390498261877171
GS,2001-01-09,104.75,-1.527614571092828
GS,2001-01-10,108.5,3.5799522673030992
GS,2001-01-11,110.5,1.8433179723502224
GS,2001-01-12,108.75,-1.5837104072398245
GS,2001-01-16,110.0,1.1494252873563315
GS,2001-01-17,110.0,0.0
GS,2001-01-18,107.5,-2.2727272727272707
GS,2001-01-19,110.9375,3.197674418604657
GS,2001-01-22,113.125,1.9718309859154903
GS,2001-01-23,116.0,2.541436464088398
GS,2001-01-24,117.875,1.6163793103448176
GS,2001-01-25,113.5625,-3.658536585365857
GS,2001-01-26,114.6875,0.9906439185470628
GS,2001-01-29,115.91000366210938,1.065943247615797
GS,2001-01-30,118.62000274658203,2.3380200145386887
GS,2001-01-31,113.75,-4.105549345658199
GS,2001-02-01,118.19999694824219,3.912085229223905
GS,2001-02-02,113.95999908447266,-3.58713872524562
GS,2001-02-05,112.0999984741211,-1.6321521808479789
GS,2001-02-06,108.94999694824219,-2.8099924788189012
GS,2001-02-07,105.19999694824219,-3.441945943129743
GS,2001-02-08,105.94999694824219,0.7129277773353815
GS,2001-02-09,107.75,1.6989175116608468
GS,2001-02-12,109.5,1.6241299303944245
GS,2001-02-13,105.9000015258789,-3.287669839379992
GS,2001-02-14,104.25,-1.55807507280884
GS,2001-02-15,107.19999694824219,2.8297332836855427
GS,2001-02-16,101.5,-5.317161483683841
GS,2001-02-20,96.0,-5.418719211822665
GS,2001-02-21,94.4000015258789,-1.6666650772094727
GS,2001-02-22,97.19999694824219,2.9660967977799046
GS,2001-02-23,96.04000091552734,-1.193411593760163
GS,2001-02-26,98.30000305175781,2.353188374309023
GS,2001-02-27,98.33999633789062,0.04068492867874696
GS,2001-02-28,91.75,-6.701237119480641
GS,2001-03-01,91.61000061035156,-0.152587890625
GS,2001-03-02,91.4000015258789,-0.22923161562442562
GS,2001-03-05,92.1500015258789,0.8205689140909245
GS,2001-03-06,95.3499984741211,3.4725956541015623
GS,2001-03-07,94.94999694824219,-0.41950868618783055
GS,2001-03-08,91.75,-3.370191733641159
GS,2001-03-09,87.0,-5.177111716621252
GS,2001-03-12,82.48999786376953,-5.183910501414335
GS,2001-03-13,87.51000213623047,6.0855914686182455
GS,2001-03-14,83.91000366210938,-4.113813719849791
GS,2001-03-15,87.94999694824219,4.814674186407086
GS,2001-03-16,87.55000305175781,-0.45479694185750486
GS,2001-03-19,90.94000244140625,3.8720722689687737
GS,2001-03-20,87.05999755859375,-4.2665546279399225
GS,2001-03-21,85.0,-2.366181502827769
GS,2001-03-22,85.91000366210938,1.0705925436580888
GS,2001-03-23,89.80999755859375,4.539627203164076
GS,2001-03-26,89.23999786376953,-0.6346728764270781
GS,2001-03-27,93.5,4.7736466138576406
GS,2001-03-28,87.25,-6.68449197860963
GS,2001-03-29,88.0999984741211,0.9742102855256007
GS,2001-03-30,85.0999984741211,-3.405221398364988
GS,2001-04-02,84.16000366210938,-1.104576767175347
GS,2001-04-03,81.30999755859375,-3.386413949027378
GS,2001-04-04,77.52999877929688,-4.6488733154529065
GS,2001-04-05,86.0,10.924805048449059
GS,2001-04-06,84.19999694824219,-2.0930268043695466
GS,2001-04-09,84.0,-0.23752607540488135
GS,2001-04-10,87.80999755859375,4.535711379278284
GS,2001-04-11,91.30000305175781,3.974496743192879
GS,2001-04-12,94.0,2.9572802387657804
GS,2001-04-16,91.77999877929688,-2.3617034262799153
GS,2001-04-17,93.0999984741211,1.4382215214432614
GS,2001-04-18,99.6500015258789,7.035449150494366
GS,2001-04-19,97.69000244140625,-1.9668831454695446
GS,2001-04-20,95.66000366210938,-2.0780005410629965
GS,2001-04-23,92.95999908447266,-2.822501018475476
GS,2001-04-24,91.4000015258789,-1.6781385262021997
GS,2001-04-25,92.81999969482422,1.5536084740034317
GS,2001-04-26,92.48999786376953,-0.35552879997809983
GS,2001-04-27,92.94000244140625,0.486544045875692
GS,2001-04-30,91.0999984741211,-1.9797761124927704
GS,2001-05-01,92.6500015258789,1.7014303816899945
GS,2001-05-02,98.0,5.774418117658353
GS,2001-05-03,96.0,-2.0408163265306145
GS,2001-05-04,97.19999694824219,1.2499968210856194
GS,2001-05-07,96.01000213623047,-1.2242745363926
GS,2001-05-08,95.25,-0.7915864173735687
GS,2001-05-09,94.66000366210938,-0.6194187274442209
GS,2001-05-10,94.51000213623047,-0.15846346933847677
GS,2001-05-11,92.8499984741211,-1.756431726365404
GS,2001-05-14,94.0999984741211,1.3462574265398652
GS,2001-05-15,94.8499984741211,0.7970244550070449
GS,2001-05-16,99.94999694824219,5.376909389737716
GS,2001-05-17,97.94999694824219,-2.0010005613463666
GS,2001-05-18,97.25,-0.7146472384395031
GS,2001-05-21,101.9000015258789,4.781492571597856
GS,2001-05-22,103.29000091552734,1.3640818143613398
GS,2001-05-23,99.30000305175781,-3.8629081502599916
GS,2001-05-24,99.8499984741211,0.5538725130517896
GS,2001-05-25,97.95999908447266,-1.8928386765456828
GS,2001-05-29,96.87999725341797,-1.1024926920664702
GS,2001-05-30,94.76000213623047,-2.188269175567825
GS,2001-05-31,95.0999984741211,0.35879730922951936
GS,2001-06-01,96.69999694824219,1.6824379598244565
GS,2001-06-04,96.51000213623047,-0.1964786122107265
GS,2001-06-05,97.3499984741211,0.8703723130219387
GS,2001-06-06,95.54000091552734,-1.8592681941077882
GS,2001-06-07,96.9000015258789,1.4234881696871815
GS,2001-06-08,95.36000061035156,-1.58926820565225
GS,2001-06-11,92.01000213623047,-3.5130017330950447
GS,2001-06-12,91.86000061035156,-0.16302741266848164
GS,2001-06-13,89.16000366210938,-2.9392520469218586
GS,2001-06-14,87.01000213623047,-2.4113968568538757
GS,2001-06-15,89.29000091552734,2.6203869938160818
GS,2001-06-18,88.6500015258789,-0.716764904341205
GS,2001-06-19,88.18000030517578,-0.5301762127617349
GS,2001-06-20,88.4000015258789,0.24949106366720653
GS,2001-06-21,93.0,5.203618093574858
GS,2001-06-22,92.0999984741211,-0.9677435762138753
GS,2001-06-25,90.94999694824219,-1.2486444570376842
GS,2001-06-26,90.30000305175781,-0.71467170785533
GS,2001-06-27,87.5,-3.1007784685820217
GS,2001-06-28,86.5999984741211,-1.0285731724330338
GS,2001-06-29,85.80000305175781,-0.9237822591906197
GS,2001-07-02,84.5999984741211,-1.398606684096304
GS,2001-07-03,84.0,-0.7092180673083925
GS,2001-07-05,84.0,0.0
GS,2001-07-06,83.0999984741211,-1.0714303879510778
GS,2001-07-09,81.91000366210938,-1.4320034101833468
GS,2001-07-10,81.5999984741211,-0.3784704848349141
GS,2001-07-11,81.5999984741211,0.0
GS,2001-07-12,86.55000305175781,6.066182193871716
GS,2001-07-13,86.1500015258789,-0.4621623475156933
GS,2001-07-16,83.4000015258789,-3.1921067339434894
GS,2001-07-17,85.8499984741211,2.937646167166985
GS,2001-07-18,84.0,-2.154919635413577
GS,2001-07-19,83.0,-1.1904761904761862
GS,2001-07-20,82.94999694824219,-0.060244640672058036
GS,2001-07-23,81.73999786376953,-1.4587090162615057
GS,2001-07-24,81.8499984741211,0.13457378667283137
GS,2001-07-25,83.19999694824219,1.6493567492831707
GS,2001-07-26,84.63999938964844,1.7307722286360905
GS,2001-07-27,84.81999969482422,0.2126657685181721
GS,2001-07-30,82.69000244140625,-2.511196959539652
GS,2001-07-31,83.16000366210938,0.5683894144714374
GS,2001-08-01,85.3499984741211,2.633471278945554
GS,2001-08-02,86.30000305175781,1.1130692379857088
GS,2001-08-03,85.5,-0.9270023446905529
GS,2001-08-06,83.94999694824219,-1.8128690663834046
GS,2001-08-07,83.54000091552734,-0.4883812359964934
GS,2001-08-08,81.80000305175781,-2.082831990304801
GS,2001-08-09,80.05000305175781,-2.1393642233640375
GS,2001-08-10,80.80000305175781,0.9369143927640655
GS,2001-08-13,82.19999694824219,1.7326656480292302
GS,2001-08-14,81.30000305175781,-1.0948831263960512
GS,2001-08-15,81.8499984741211,0.6765011091243611
GS,2001-08-16,81.0999984741211,-0.9163103408451834
GS,2001-08-17,77.25,-4.747223855188631
GS,2001-08-20,77.83999633789062,0.7637493047127908
GS,2001-08-21,75.4000015258789,-3.1346286315586447
GS,2001-08-22,77.5,2.7851438085187974
GS,2001-08-23,77.69999694824219,0.25806057837700624
GS,2001-08-24,81.30000305175781,4.633212670411901
GS,2001-08-27,81.9000015258789,0.7380054755214749
GS,2001-08-28,81.05000305175781,-1.0378491554148606
GS,2001-08-29,80.80000305175781,-0.3084515614889649
GS,2001-08-30,79.61000061035156,-1.472775243144453
GS,2001-08-31,80.0999984741211,0.615497877167237
GS,2001-09-04,79.62000274658203,-0.5992456138362412
GS,2001-09-05,78.55000305175781,-1.3438830167211369
GS,2001-09-06,77.0999984741211,-1.8459637444969812
GS,2001-09-07,74.4800033569336,-3.3981779105571763
GS,2001-09-10,76.19999694824219,2.3093360818819963
GS,2001-09-17,69.4000015258789,-8.923878864433664
GS,2001-09-18,67.5,-2.7377542998618054
GS,2001-09-19,67.51000213623047,0.014817979600700859
GS,2001-09-20,65.75,-2.607024263869684
GS,2001-09-21,67.69000244140625,2.950574055370714
GS,2001-09-24,70.51000213623047,4.166050514276853
GS,2001-09-25,70.02999877929688,-0.6807592432151566
GS,2001-09-26,69.8499984741211,-0.2570331405303383
GS,2001-09-27,68.9000015258789,-1.3600529262633443
GS,2001-09-28,71.3499984741211,3.5558735761739735
GS,2001-10-01,73.5,3.0133168491359053
GS,2001-10-02,73.5999984741211,0.1360523457429874
GS,2001-10-03,76.69000244140625,4.198375042591418
GS,2001-10-04,79.0,3.0121234646702133
GS,2001-10-05,76.25,-3.4810126582278444
GS,2001-10-08,75.30000305175781,-1.2458976370389396
GS,2001-10-09,77.93000030517578,3.4926920940630435
GS,2001-10-10,80.70999908447266,3.5673024103815454
GS,2001-10-11,83.8499984741211,3.8904713483667086
GS,2001-10-12,82.80000305175781,-1.2522306994285137
GS,2001-10-15,84.4000015258789,1.9323652356883825
GS,2001-10-16,84.25,-0.17772692318366312
GS,2001-10-17,82.06999969482422,-2.5875374542145724
GS,2001-10-18,81.41000366210938,-0.8041867127684066
GS,2001-10-19,79.75,-2.0390659469801564
GS,2001-10-22,81.5999984741211,2.319747302973152
GS,2001-10-23,81.5999984741211,0.0
GS,2001-10-24,80.5,-1.348037370944255
GS,2001-10-25,81.4000015258789,1.118014317862004
GS,2001-10-26,83.12000274658203,2.113023573047834
GS,2001-10-29,80.8499984741211,-2.730996387694762
GS,2001-10-30,80.05000305175781,-0.9894810605585169
GS,2001-10-31,78.16000366210938,-2.3610235073025843
GS,2001-11-01,80.69999694824219,3.249735372471796
GS,2001-11-02,82.25,1.9206977823703397
GS,2001-11-05,84.70999908447266,2.9908803458634114
GS,2001-11-06,86.5,2.113092828324037
GS,2001-11-07,87.5,1.1560693641618602
GS,2001-11-08,86.69999694824219,-0.9142892020089333
GS,2001-11-09,86.86000061035156,0.18454863637986652
GS,2001-11-12,88.0999984741211,1.4275821495006502
GS,2001-11-13,91.05000305175781,3.3484729043477435
GS,2001-11-14,91.5,0.4942305690933235
GS,2001-11-15,88.69999694824219,-3.0601126248719246
GS,2001-11-16,87.75,-1.0710225264117246
GS,2001-11-19,90.55000305175781,3.190886668669868
GS,2001-11-20,89.75,-0.8834931251195388
GS,2001-11-21,88.1500015258789,-1.7827281048703014
GS,2001-11-23,90.1500015258789,2.2688598586272812
GS,2001-11-26,91.44000244140625,1.4309494106409248
GS,2001-11-27,90.0,-1.5748057775140434
GS,2001-11-28,86.80999755859375,-3.544447157118058
GS,2001-11-29,89.3499984741211,2.9259313292952616
GS,2001-11-30,89.0,-0.39171626200135146
GS,2001-12-03,86.01000213623047,-3.3595481615387945
GS,2001-12-04,87.16999816894531,1.3486757399186367
GS,2001-12-05,92.4000015258789,5.999774540315195
GS,2001-12-06,93.9000015258789,1.6233765965684377
GS,2001-12-07,91.61000061035156,-2.438765578609936
GS,2001-12-10,91.3499984741211,-0.28381414092152335
GS,2001-12-11,91.81999969482422,0.5145059973222343
GS,2001-12-12,92.7300033569336,0.9910734754235317
GS,2001-12-13,91.0,-1.8656349555758345
GS,2001-12-14,89.66000366210938,-1.4725234482314553
GS,2001-12-17,89.13999938964844,-0.5799735124042749
GS,2001-12-18,90.80000305175781,1.8622432953506962
GS,2001-12-19,94.41000366210938,3.975771463679134
GS,2001-12-20,92.30999755859375,-2.2243470205037696
GS,2001-12-21,92.30999755859375,0.0
GS,2001-12-24,92.47000122070312,0.17333297187860364
GS,2001-12-26,92.80000305175781,0.356874474638591
GS,2001-12-27,92.12000274658203,-0.7327589254458533
GS,2001-12-28,93.2699966430664,1.24836502626684
GS,2001-12-31,92.75,-0.5575175959921741
GS,2002-01-02,91.06999969482422,-1.8113210837474747
GS,2002-01-03,92.44999694824219,1.5153148765151503
GS,2002-01-04,96.75,4.651166245213778
GS,2002-01-07,95.75,-1.033591731266148
GS,2002-01-08,92.5,-3.394255874673624
GS,2002-01-09,93.75,1.3513513513513598
GS,2002-01-10,93.0,-0.8000000000000007
GS,2002-01-11,91.1500015258789,-1.98924567109795
GS,2002-01-14,89.97000122070312,-1.294569704248183
GS,2002-01-15,89.9000015258789,-0.0778033720956639
GS,2002-01-16,88.62999725341797,-1.4126854848777182
GS,2002-01-17,89.86000061035156,1.3877957746254665
GS,2002-01-18,89.20999908447266,-0.7233491224837851
GS,2002-01-22,86.9800033569336,-2.4997149987945666
GS,2002-01-23,87.25,0.3104123162176009
GS,2002-01-24,85.5,-2.005730659025784
GS,2002-01-25,87.30000305175781,2.1052667272021264
GS,2002-01-28,87.8499984741211,0.6300061891603814
GS,2002-01-29,84.4800033569336,-3.8360787429953525
GS,2002-01-30,86.0,1.79923837910414
GS,2002-01-31,86.9800033569336,1.1395387871320883
GS,2002-02-01,85.4000015258789,-1.8165115774610219
GS,2002-02-04,82.5,-3.3957862693949847
GS,2002-02-05,81.04000091552734,-1.7696958599668577
GS,2002-02-06,81.9000015258789,1.0612050846938947
GS,2002-02-07,81.11000061035156,-0.9645920644796524
GS,2002-02-08,83.80000305175781,3.316486772486771
GS,2002-02-11,84.8499984741211,1.2529777853525381
GS,2002-02-12,83.5,-1.5910412473759017
GS,2002-02-13,84.58000183105469,1.2934153665325576
GS,2002-02-14,85.11000061035156,0.6266242230114072
GS,2002-02-15,82.76000213623047,-2.7611308392298084
GS,2002-02-19,78.5199966430664,-5.123254451086923
GS,2002-02-20,80.5999984741211,2.649009067728181
GS,2002-02-21,79.47000122070312,-1.4019817305341298
GS,2002-02-22,79.0,-0.5914196721827691
GS,2002-02-25,81.95999908447266,3.7468342841425972
GS,2002-02-26,81.4000015258789,-0.6832571557456757
GS,2002-02-27,80.88999938964844,-0.6265382391526408
GS,2002-02-28,80.94000244140625,0.061816110934742596
GS,2002-03-01,83.47000122070312,3.1257705744800024
GS,2002-03-04,89.0999984741211,6.7449349120430435
GS,2002-03-05,89.5199966430664,0.47137842439728406
GS,2002-03-06,90.87000274658203,1.508049770040043
GS,2002-03-07,89.95999908447266,-1.0014346149489928
GS,2002-03-08,90.29000091552734,0.3668317412329092
GS,2002-03-11,90.69999694824219,0.45408797049235616
GS,2002-03-12,89.80000305175781,-0.9922755532152383
GS,2002-03-13,88.0,-2.0044576732590413
GS,2002-03-14,88.4000015258789,0.4545471884987551
GS,2002-03-15,90.0,1.8099529937821268
GS,2002-03-18,89.19999694824219,-0.8888922797309018
GS,2002-03-19,91.05000305175781,2.0739979448531676
GS,2002-03-20,89.8499984741211,-1.3179621498250471
GS,2002-03-21,90.3499984741211,0.5564830367181584
GS,2002-03-22,89.7300033569336,-0.6862148618243635
GS,2002-03-25,88.02999877929688,-1.894577637397754
GS,2002-03-26,88.8499984741211,0.9315002910315506
GS,2002-03-27,89.30000305175781,0.5064767421102401
GS,2002-03-28,90.25,1.0638263334566522
GS,2002-04-01,88.47000122070312,-1.9722978163954297
GS,2002-04-02,87.52999877929688,-1.0625098094677932
GS,2002-04-03,86.45999908447266,-1.2224376896453282
GS,2002-04-04,86.55000305175781,0.10409896858456502
GS,2002-04-05,86.1500015258789,-0.4621623475156933
GS,2002-04-08,86.05999755859375,-0.10447355274638692
GS,2002-04-09,84.5999984741211,-1.6964898046605392
GS,2002-04-10,84.48999786376953,-0.13002436446285515
GS,2002-04-11,81.23999786376953,-3.8466091634186683
GS,2002-04-12,83.0,2.16642316901805
GS,2002-04-15,81.5999984741211,-1.6867488263601293
GS,2002-04-16,84.58999633789062,3.6642131368639586
GS,2002-04-17,85.05000305175781,0.5438074639815715
GS,2002-04-18,84.5199966430664,-0.623170358228986
GS,2002-04-19,86.30999755859375,2.1178430982275565
GS,2002-04-22,84.0999984741211,-2.5605366087194548
GS,2002-04-23,81.5999984741211,-2.9726516591665475
GS,2002-04-24,79.48999786376953,-2.585785110058225
GS,2002-04-25,77.20999908447266,-2.868283860322085
GS,2002-04-26,79.1500015258789,2.512631089768269
GS,2002-04-29,78.5,-0.8212274331623082
GS,2002-04-30,78.75,0.31847133757962887
GS,2002-05-01,79.20999908447266,0.5841258215525835
GS,2002-05-02,80.70999908447266,1.8937003122551976
GS,2002-05-03,78.55000305175781,-2.6762434112459266
GS,2002-05-06,75.16000366210938,-4.315721525070748
GS,2002-05-07,74.8499984741211,-0.41246031517234716
GS,2002-05-08,79.5,6.212427014927213
GS,2002-05-09,78.63999938964844,-1.0817617740271235
GS,2002-05-10,76.75,-2.4033563127128232
GS,2002-05-13,78.11000061035156,1.7719877659303718
GS,2002-05-14,79.30000305175781,1.5234956242575537
GS,2002-05-15,79.45999908447266,0.20176043702093693
GS,2002-05-16,80.05000305175781,0.7425169570640655
GS,2002-05-17,80.5,0.562144823344024
GS,2002-05-20,80.23999786376953,-0.32298402016207595
GS,2002-05-21,79.19999694824219,-1.2961128404976319
GS,2002-05-22,78.19999694824219,-1.2626263112781477
GS,2002-05-23,79.16999816894531,1.2404108165696481
GS,2002-05-24,78.19000244140625,-1.2378372492162892
GS,2002-05-28,76.9000015258789,-1.6498284630366178
GS,2002-05-29,76.1500015258789,-0.9752925684242131
GS,2002-05-30,75.08000183105469,-1.4051210418696947
GS,2002-05-31,75.44999694824219,0.4928011563186452
GS,2002-06-03,73.79000091552734,-2.2001273689296275
GS,2002-06-04,73.80000305175781,0.013554866657239373
GS,2002-06-05,75.75,2.6422721783285086
GS,2002-06-06,73.94999694824219,-2.3762416524855556
GS,2002-06-07,73.94999694824219,0.0
GS,2002-06-10,74.73999786376953,1.0682906668410874
GS,2002-06-11,72.0999984741211,-3.5322444007296228
GS,2002-06-12,72.5,0.5547871488825074
GS,2002-06-13,71.30000305175781,-1.6551682044719795
GS,2002-06-14,72.8499984741211,2.1739065301836114
GS,2002-06-17,75.33999633789062,3.417979294335982
GS,2002-06-18,75.77999877929688,0.5840223822588086
GS,2002-06-19,74.44999694824219,-1.7550829407218749
GS,2002-06-20,72.69999694824219,-2.3505709492729787
GS,2002-06-21,70.55000305175781,-2.9573507382882447
GS,2002-06-24,71.44999694824219,1.2756822927762368
GS,2002-06-25,71.3499984741211,-0.1399558829841996
GS,2002-06-26,70.80000305175781,-0.770841533462352
GS,2002-06-27,73.0,3.107340188437413
GS,2002-06-28,73.3499984741211,0.4794499645494499
GS,2002-07-01,71.13999938964844,-3.0129504164234877
GS,2002-07-02,70.69999694824219,-0.6185021720288009
GS,2002-07-03,70.19999694824219,-0.7072136090275016
GS,2002-07-05,73.94999694824219,5.341880574104363
GS,2002-07-08,73.5999984741211,-0.4732907215210025
GS,2002-07-09,70.91000366210938,-3.654884331223951
GS,2002-07-10,71.55000305175781,0.9025516240248388
GS,2002-07-11,73.25,2.375956499977283
GS,2002-07-12,73.1500015258789,-0.13651668821992313
GS,2002-07-15,72.94999694824219,-0.2734170518998047
GS,2002-07-16,72.6500015258789,-0.4112343179070055
GS,2002-07-17,74.4800033569336,2.518928826729372
GS,2002-07-18,75.5999984741211,1.5037527748489765
GS,2002-07-19,77.0,1.851853907587242
GS,2002-07-22,72.0,-6.493506493506496
GS,2002-07-23,67.7300033569336,-5.930550893147791
GS,2002-07-24,70.8499984741211,4.606518474161714
GS,2002-07-25,69.30999755859375,-2.173607549321044
GS,2002-07-26,69.58000183105469,0.38956035488628693
GS,2002-07-29,72.69999694824219,4.4840400044298345
GS,2002-07-30,73.9000015258789,1.6506253480189859
GS,2002-07-31,73.1500015258789,-1.0148849587470643
GS,2002-08-01,71.98999786376953,-1.585787611636602
GS,2002-08-02,70.48999786376953,-2.0836227872079283
GS,2002-08-05,68.05000305175781,-3.4614766434343025
GS,2002-08-06,69.9000015258789,2.7185869083856007
GS,2002-08-07,70.94999694824219,1.5021393411193795
GS,2002-08-08,74.30000305175781,4.721643759843208
GS,2002-08-09,75.44999694824219,1.5477709949530905
GS,2002-08-12,75.3499984741211,-0.1325360876948678
GS,2002-08-13,74.79000091552734,-0.743195182394174
GS,2002-08-14,78.5,4.96055493923977
GS,2002-08-15,79.55000305175781,1.337583505423967
GS,2002-08-16,79.52999877929688,-0.025146790312402523
GS,2002-08-19,81.5,2.477054257438205
GS,2002-08-20,80.51000213623047,-1.2147213052386863
GS,2002-08-21,79.87999725341797,-0.7825175333450729
GS,2002-08-22,79.91000366210938,0.03756435869195496
GS,2002-08-23,78.30000305175781,-2.0147672839051167
GS,2002-08-26,79.75,1.8518478821561546
GS,2002-08-27,79.0999984741211,-0.8150489352713564
GS,2002-08-28,77.08000183105469,-2.553725261735984
GS,2002-08-29,77.37999725341797,0.38920007166167725
GS,2002-08-30,77.30000305175781,-0.10337839816428884
GS,2002-09-03,73.75,-4.592500532478416
GS,2002-09-04,75.5,2.3728813559322104
GS,2002-09-05,72.88999938964844,-3.4569544507967676
GS,2002-09-06,72.33999633789062,-0.754565861384715
GS,2002-09-09,74.30000305175781,2.7094371206659362
GS,2002-09-10,73.41000366210938,-1.1978456972989049
GS,2002-09-11,73.69000244140625,0.3814177432624133
GS,2002-09-12,72.19999694824219,-2.0219913744049967
GS,2002-09-13,73.0,1.1080375146432564
GS,2002-09-16,72.5999984741211,-0.5479472957245268
GS,2002-09-17,70.87000274658203,-2.382914275343595
GS,2002-09-18,70.41000366210938,-0.6490744555457839
GS,2002-09-19,67.1500015258789,-4.630026937471687
GS,2002-09-20,67.36000061035156,0.31273131749927074
GS,2002-09-23,65.66999816894531,-2.50891096510254
GS,2002-09-24,66.30999755859375,0.9745689165423066
GS,2002-09-25,67.44999694824219,1.7191968505821498
GS,2002-09-26,68.04000091552734,0.8747279377016026
GS,2002-09-27,66.12999725341797,-2.8071775961330037
GS,2002-09-30,66.02999877929688,-0.15121499814658712
GS,2002-10-01,68.44999694824219,3.6649980519219527
GS,2002-10-02,65.55000305175781,-4.236660373669821
GS,2002-10-03,62.900001525878906,-4.0427176239587475
GS,2002-10-04,62.04999923706055,-1.3513549573900163
GS,2002-10-07,59.529998779296875,-4.061241722398856
GS,2002-10-08,61.599998474121094,3.477237925870935
GS,2002-10-09,59.279998779296875,-3.7662333641110046
GS,2002-10-10,61.08000183105469,3.0364424575299642
GS,2002-10-11,64.19999694824219,5.108046862567739
GS,2002-10-14,65.30000305175781,1.7134052271099653
GS,2002-10-15,70.0,7.197544760475583
GS,2002-10-16,68.0,-2.857142857142858
GS,2002-10-17,72.4800033569336,6.588240230784703
GS,2002-10-18,70.55000305175781,-2.6628038297285106
GS,2002-10-21,74.69999694824219,5.882344035392606
GS,2002-10-22,72.5,-2.945109823453551
GS,2002-10-23,74.2699966430664,2.4413746800916014
GS,2002-10-24,72.5,-2.3831920332147316
GS,2002-10-25,73.98999786376953,2.055169467268314
GS,2002-10-28,73.58000183105469,-0.5541235904205966
GS,2002-10-29,72.37000274658203,-1.644467320415277
GS,2002-10-30,72.36000061035156,-0.013820831630328989
GS,2002-10-31,71.5999984741211,-1.0503069787450303
GS,2002-11-01,73.44999694824219,2.583796806629479
GS,2002-11-04,75.95999908447266,3.417293724326753
GS,2002-11-05,76.73999786376953,1.0268546454686778
GS,2002-11-06,76.55000305175781,-0.24758250886194322
GS,2002-11-07,74.05000305175781,-3.2658391905088124
GS,2002-11-08,73.08000183105469,-1.309927320360993
GS,2002-11-11,71.77999877929688,-1.7788765998708378
GS,2002-11-12,72.06999969482422,0.40401354201609063
GS,2002-11-13,72.48999786376953,0.5827642163504398
GS,2002-11-14,74.98999786376953,3.4487516535705476
GS,2002-11-15,75.25,0.3467157536166443
GS,2002-11-18,75.41999816894531,0.22591118796719822
GS,2002-11-19,75.08000183105469,-0.45080395935440665
GS,2002-11-20,77.41000366210938,3.1033587829388587
GS,2002-11-21,79.94999694824219,3.281220986915012
GS,2002-11-22,79.11000061035156,-1.0506521200174923
GS,2002-11-25,79.0,-0.13904766717593997
GS,2002-11-26,76.83000183105469,-2.746833125247228
GS,2002-11-27,79.63999938964844,3.6574222199978523
GS,2002-11-29,78.87000274658203,-0.9668466210039806
GS,2002-12-02,78.77999877929688,-0.11411685577639163
GS,2002-12-03,78.5,-0.35541861339868364
GS,2002-12-04,76.3499984741211,-2.7388554469794935
GS,2002-12-05,74.44999694824219,-2.488541668436195
GS,2002-12-06,74.5,0.06716326904965264
GS,2002-12-09,73.44999694824219,-1.4094000694735764
GS,2002-12-10,74.0,0.7488128994006304
GS,2002-12-11,73.47000122070312,-0.7162145666174013
GS,2002-12-12,74.2300033569336,1.0344387145815315
GS,2002-12-13,73.0999984741211,-1.5223020769363216
GS,2002-12-16,74.52999877929688,1.9562248085162937
GS,2002-12-17,74.69000244140625,0.21468357001210858
GS,2002-12-18,73.69999694824219,-1.325485956357697
GS,2002-12-19,70.30000305175781,-4.613289060068904
GS,2002-12-20,71.86000061035156,2.219057597259577
GS,2002-12-23,70.6500015258789,-1.6838283804555876
GS,2002-12-24,69.37000274658203,-1.8117462868390999
GS,2002-12-26,69.55000305175781,0.25947859023927045
GS,2002-12-27,67.91999816894531,-2.343644588483307
GS,2002-12-30,68.13999938964844,0.3239122889195256
GS,2002-12-31,68.0999984741211,-0.05870401509486811
GS,2003-01-02,69.6500015258789,2.2760691431539914
GS,2003-01-03,70.37999725341797,1.0480914738642655
GS,2003-01-06,73.0,3.722652527461978
GS,2003-01-07,72.69999694824219,-0.41096308459974695
GS,2003-01-08,70.91999816894531,-2.448416580490531
GS,2003-01-09,73.72000122070312,3.9481149521291004
GS,2003-01-10,74.91999816894531,1.6277766255722526
GS,2003-01-13,74.41999816894531,-0.667378553417064
GS,2003-01-14,74.69999694824219,0.3762413144128729
GS,2003-01-15,73.51000213623047,-1.5930319419373395
GS,2003-01-16,73.62000274658203,0.14964033077800032
GS,2003-01-17,72.58000183105469,-1.4126607942508196
GS,2003-01-21,71.0,-2.1769107070739313
GS,2003-01-22,70.25,-1.0563380281690127
GS,2003-01-23,71.91999816894531,2.3772215928047125
GS,2003-01-24,69.1500015258789,-3.85149709898418
GS,2003-01-27,68.4000015258789,-1.0845986745485758
GS,2003-01-28,69.05000305175781,0.9502946072786012
GS,2003-01-29,69.51000213623047,0.6661825693589751
GS,2003-01-30,67.4000015258789,-3.035535240261167
GS,2003-01-31,68.0999984741211,1.0385711163128253
GS,2003-02-03,69.25,1.6886953768668889
GS,2003-02-04,67.5199966430664,-2.4981997934059086
GS,2003-02-05,67.41000366210938,-0.16290430454031224
GS,2003-02-06,66.6500015258789,-1.127432272574791
GS,2003-02-07,65.69999694824219,-1.4253631746247608
GS,2003-02-10,65.73999786376953,0.06088419693361935
GS,2003-02-11,65.05000305175781,-1.0495814335765075
GS,2003-02-12,64.30000305175781,-1.1529592080161022
GS,2003-02-13,64.91999816894531,0.964222531511294
GS,2003-02-14,66.69999694824219,2.741834302990398
GS,2003-02-18,68.0,1.94903015178034
GS,2003-02-19,68.2300033569336,0.3382402307847032
GS,2003-02-20,67.73999786376953,-0.7181671831388958
GS,2003-02-21,68.5,1.1219400061967644
GS,2003-02-24,66.19999694824219,-3.357668688697535
GS,2003-02-25,66.58999633789062,0.5891229722462921
GS,2003-02-26,66.4800033569336,-0.16517943686151781
GS,2003-02-27,67.69000244140625,1.8200948005013373
GS,2003-02-28,69.44999694824219,2.6000804304290304
GS,2003-03-03,68.0199966430664,-2.059035807073528
GS,2003-03-04,65.69000244140625,-3.425454743678913
GS,2003-03-05,66.30000305175781,0.9286049439496846
GS,2003-03-06,65.5999984741211,-1.055813793990712
GS,2003-03-07,66.68000030517578,1.646344292951074
GS,2003-03-10,64.33999633789062,-3.5093040740486026
GS,2003-03-11,62.95000076293945,-2.1603911315931867
GS,2003-03-12,62.849998474121094,-0.15885986911255978
GS,2003-03-13,66.77999877929688,6.2529839309287905
GS,2003-03-14,66.62000274658203,-0.23958675597407497
GS,2003-03-17,68.9000015258789,3.422393703539517
GS,2003-03-18,69.58000183105469,0.9869380117798254
GS,2003-03-19,70.2699966430664,0.9916567890973615
GS,2003-03-20,70.08000183105469,-0.2703782853111347
GS,2003-03-21,72.0999984741211,2.8824152258672964
GS,2003-03-24,69.91999816894531,-3.0235788506406847
GS,2003-03-25,70.69000244140625,1.1012647205745019
GS,2003-03-26,71.05000305175781,0.5092666542909852
GS,2003-03-27,70.58000183105469,-0.661507671380035
GS,2003-03-28,70.11000061035156,-0.6659127352081295
GS,2003-03-31,68.08000183105469,-2.895448240799403
GS,2003-04-01,69.62000274658203,2.2620459372914903
GS,2003-04-02,72.4000015258789,3.9931035185622132
GS,2003-04-03,72.3499984741211,-0.06906498716017229
GS,2003-04-04,72.05999755859375,-0.40083057587219084
GS,2003-04-07,72.30999755859375,0.346933123050297
GS,2003-04-08,72.69999694824219,0.5393436631392801
GS,2003-04-09,71.91000366210938,-1.086648307145377
GS,2003-04-10,72.3499984741211,0.6118687103384923
GS,2003-04-11,72.41999816894531,0.09675148071945916
GS,2003-04-14,74.48999786376953,2.8583260800355337
GS,2003-04-15,76.54000091552734,2.752051430457736
GS,2003-04-16,75.19999694824219,-1.750723740863347
GS,2003-04-17,76.0999984741211,1.1968105883014113
GS,2003-04-21,76.3499984741211,0.32851511828217994
GS,2003-04-22,78.33000183105469,2.5933246843544033
GS,2003-04-23,78.43000030517578,0.12766305602389671
GS,2003-04-24,77.3499984741211,-1.3770264271992017
GS,2003-04-25,75.87000274658203,-1.9133752511116375
GS,2003-04-28,76.51000213623047,0.8435473395014048
GS,2003-04-29,76.44999694824219,-0.07842790002990929
GS,2003-04-30,75.9000015258789,-0.7194185013972398
GS,2003-05-01,75.33000183105469,-0.7509877251186459
GS,2003-05-02,76.5999984741211,1.685910808703639
GS,2003-05-05,76.48999786376953,-0.14360393282347728
GS,2003-05-06,77.19999694824219,0.9282247408833433
GS,2003-05-07,77.19999694824219,0.0
GS,2003-05-08,74.05999755859375,-4.06735688312736
GS,2003-05-09,75.0,1.269244494185351
GS,2003-05-12,75.48999786376953,0.6533304850260491
GS,2003-05-13,74.94999694824219,-0.7153277663377811
GS,2003-05-14,74.94999694824219,0.0
GS,2003-05-15,76.0999984741211,1.5343583358289559
GS,2003-05-16,76.69999694824219,0.7884342787800813
GS,2003-05-19,74.3499984741211,-3.06388339976974
GS,2003-05-20,74.44999694824219,0.13449694172609217
GS,2003-05-21,75.0999984741211,0.8730712592651901
GS,2003-05-22,76.02999877929688,1.238349299695729
GS,2003-05-23,76.1500015258789,0.157836049597182
GS,2003-05-27,78.4800033569336,3.059752835675078
GS,2003-05-28,79.9000015258789,1.8093757749818584
GS,2003-05-29,79.58999633789062,-0.38799146691864683
GS,2003-05-30,81.5,2.3998036813579704
GS,2003-06-02,83.54000091552734,2.503068608009018
GS,2003-06-03,83.0,-0.6463980244306833
GS,2003-06-04,85.25,2.710843373493965
GS,2003-06-05,87.30000305175781,2.4046956618859916
GS,2003-06-06,88.69999694824219,1.6036584737051607
GS,2003-06-09,87.54000091552734,-1.307774602733891
GS,2003-06-10,88.69999694824219,1.325103975991726
GS,2003-06-11,89.73999786376953,1.1724926170338046
GS,2003-06-12,90.3499984741211,0.6797421716875585
GS,2003-06-13,89.16999816894531,-1.3060324572266246
GS,2003-06-16,91.5,2.6129885375125506
GS,2003-06-17,91.5,0.0
GS,2003-06-18,88.9000015258789,-2.841528387017589
GS,2003-06-19,85.91999816894531,-3.3520847084193894
GS,2003-06-20,86.25,0.3840803515914981
GS,2003-06-23,85.27999877929688,-1.1246390964673947
GS,2003-06-24,86.5999984741211,1.547842065805316
GS,2003-06-25,84.77999877929688,-2.1016163128087073
GS,2003-06-26,84.1500015258789,-0.7430965587272631
GS,2003-06-27,82.37999725341797,-2.1033918483252867
GS,2003-06-30,83.75,1.6630283955553216
GS,2003-07-01,85.8499984741211,2.5074608646221908
GS,2003-07-02,85.4000015258789,-0.5241665186259015
GS,2003-07-03,84.69999694824219,-0.8196774767323611
GS,2003-07-07,87.73999786376953,3.589139344816039
GS,2003-07-08,88.05999755859375,0.36471358857459446
GS,2003-07-09,88.2300033569336,0.1930567829356633
GS,2003-07-10,86.55000305175781,-1.9041145202945975
GS,2003-07-11,87.31999969482422,0.8896552465814889
GS,2003-07-14,89.44000244140625,2.4278547343005608
GS,2003-07-15,88.0199966430664,-1.5876629691173316
GS,2003-07-16,87.26000213623047,-0.8634339193601903
GS,2003-07-17,86.44000244140625,-0.9397200031510788
GS,2003-07-18,87.69000244140625,1.4460897324098498
GS,2003-07-21,85.69999694824219,-2.26936416667769
GS,2003-07-22,86.16000366210938,0.5367639792857926
GS,2003-07-23,86.0999984741211,-0.06964390139025944
GS,2003-07-24,85.4000015258789,-0.8130046000553448
GS,2003-07-25,86.41999816894531,1.1943754389246886
GS,2003-07-28,86.5,0.09257328482961125
GS,2003-07-29,86.83000183105469,0.3815050069996495
GS,2003-07-30,86.94999694824219,0.13819545624447205
GS,2003-07-31,87.13999938964844,0.21851920422648607
GS,2003-08-01,85.0999984741211,-2.3410614296718535
GS,2003-08-04,84.6500015258789,-0.528786082621413
GS,2003-08-05,82.9000015258789,-2.067336052516189
GS,2003-08-06,84.05000305175781,1.3872153253458253
GS,2003-08-07,84.75,0.8328339355456515
GS,2003-08-08,85.81999969482422,1.2625365130669142
GS,2003-08-11,85.76000213623047,-0.06991092846317937
GS,2003-08-12,87.68000030517578,2.2388037792902438
GS,2003-08-13,87.4000015258789,-0.31934167235666555
GS,2003-08-14,87.94999694824219,0.6292853692919209
GS,2003-08-15,87.76000213623047,-0.21602594497363015
GS,2003-08-18,88.2699966430664,0.581124082066764
GS,2003-08-19,89.02999877929688,0.8609971282809159
GS,2003-08-20,87.69999694824219,-1.4938805450865233
GS,2003-08-21,88.0999984741211,0.4561020978312902
GS,2003-08-22,86.98999786376953,-1.2599326101891184
GS,2003-08-25,86.7300033569336,-0.2988786219343287
GS,2003-08-26,86.51000213623047,-0.25366218400536544
GS,2003-08-27,85.97000122070312,-0.624206337062605
GS,2003-08-28,86.86000061035156,1.0352441281972657
GS,2003-08-29,88.48999786376953,1.8765798318722382
GS,2003-09-02,90.44999694824219,2.2149385600506832
GS,2003-09-03,90.81999969482422,0.40906883257691984
GS,2003-09-04,91.26000213623047,0.4844774750988323
GS,2003-09-05,90.95999908447266,-0.32873443429244364
GS,2003-09-08,91.3499984741211,0.42875922776368647
GS,2003-09-09,91.79000091552734,0.4816666105702305
GS,2003-09-10,89.44000244140625,-2.560190054125566
GS,2003-09-11,89.83999633789062,0.4472203550602849
GS,2003-09-12,90.7300033569336,0.9906578977314506
GS,2003-09-15,89.19999694824219,-1.6863290555301003
GS,2003-09-16,90.93000030517578,1.9394657131405646
GS,2003-09-17,91.0,0.07698195819783038
GS,2003-09-18,93.25,2.4725274725274637
GS,2003-09-19,93.7300033569336,0.5147489082397705
GS,2003-09-22,92.66000366210938,-1.1415765032564362
GS,2003-09-23,89.05999755859375,-3.8851780285302784
GS,2003-09-24,85.81999969482422,-3.637994557138735
GS,2003-09-25,85.5199966430664,-0.34957242230787555
GS,2003-09-26,84.69999694824219,-0.9588397182084041
GS,2003-09-29,85.0,0.3541948790637406
GS,2003-09-30,83.9000015258789,-1.2941158519071738
GS,2003-10-01,86.0,2.5029778735741193
GS,2003-10-02,85.95999908447266,-0.04651269247365475
GS,2003-10-03,86.66000366210938,0.8143375815404807
GS,2003-10-06,86.72000122070312,0.06923327493462139
GS,2003-10-07,86.83999633789062,0.13837075126661436
GS,2003-10-08,86.26000213623047,-0.6678883303995353
GS,2003-10-09,87.0,0.8578690533775468
GS,2003-10-10,86.94000244140625,-0.06896271102729834
GS,2003-10-13,88.16999816894531,1.4147638520806582
GS,2003-10-14,88.63999938964844,0.5330625274626133
GS,2003-10-15,88.75,0.12409816235221527
GS,2003-10-16,87.98999786376953,-0.8563404351892623
GS,2003-10-17,87.16999816894531,-0.9319237580773465
GS,2003-10-20,87.01000213623047,-0.18354483890747897
GS,2003-10-21,87.62000274658203,0.7010695269223044
GS,2003-10-22,86.47000122070312,-1.312487434182108
GS,2003-10-23,87.0,0.612927919295525
GS,2003-10-24,85.81999969482422,-1.3563221898572175
GS,2003-10-27,88.19000244140625,2.7615972442434744
GS,2003-10-28,92.25,4.603693668441866
GS,2003-10-29,92.6500015258789,0.4336059901126399
GS,2003-10-30,93.43000030517578,0.8418767042103203
GS,2003-10-31,93.9000015258789,0.5030517169730686
GS,2003-11-03,96.19000244140625,2.438765578609936
GS,2003-11-04,95.94999694824219,-0.249511890084686
GS,2003-11-05,95.47000122070312,-0.5002561154827223
GS,2003-11-06,96.52999877929688,1.1102938567511877
GS,2003-11-07,96.9800033569336,0.46618106632903
GS,2003-11-10,96.08000183105469,-0.9280279384673351
GS,2003-11-11,96.0999984741211,0.0208124923868791
GS,2003-11-12,96.69999694824219,0.6243480579062322
GS,2003-11-13,96.0199966430664,-0.7032061288892777
GS,2003-11-14,93.80000305175781,-2.312011736014674
GS,2003-11-17,94.25,0.47974086737916366
GS,2003-11-18,93.7300033569336,-0.5517205761977784
GS,2003-11-19,93.93000030517578,0.2133755906105872
GS,2003-11-20,91.76000213623047,-2.3102290662142533
GS,2003-11-21,92.97000122070312,1.318656338604085
GS,2003-11-24,94.91999816894531,2.097447480519077
GS,2003-11-25,96.25,1.4011818970829149
GS,2003-11-26,96.66999816894531,0.43636173396914835
GS,2003-11-28,96.08000183105469,-0.6103200052404278
GS,2003-12-01,97.4800033569336,1.457120627808317
GS,2003-12-02,97.4000015258789,-0.0820699921005863
GS,2003-12-03,99.29000091552734,1.940451088336248
GS,2003-12-04,98.7300033569336,-0.5640019673986862
GS,2003-12-05,98.02999877929688,-0.7090089677258771
GS,2003-12-08,98.80000305175781,0.785478202641321
GS,2003-12-09,98.19999694824219,-0.6072936082818781
GS,2003-12-10,97.5999984741211,-0.6109964284798597
GS,2003-12-11,98.33999633789062,0.7581945444043559
GS,2003-12-12,99.1500015258789,0.8236782775597806
GS,2003-12-15,97.75,-1.4120035343756387
GS,2003-12-16,97.5199966430664,-0.23529755185022205
GS,2003-12-17,98.3499984741211,0.8511093720527718
GS,2003-12-18,97.3499984741211,-1.0167768332636329
GS,2003-12-19,96.37999725341797,-0.9964059947684345
GS,2003-12-22,98.1500015258789,1.8364850829025725
GS,2003-12-23,98.22000122070312,0.07131909703104178
GS,2003-12-24,97.55000305175781,-0.6821402571965063
GS,2003-12-26,97.94000244140625,0.3997943387469727
GS,2003-12-29,99.58000183105469,1.6744939235932677
GS,2003-12-30,99.16000366210938,-0.4217695935152421
GS,2003-12-31,98.7300033569336,-0.4336428895676758
GS,2004-01-02,97.12999725341797,-1.6205875104968848
GS,2004-01-05,97.18000030517578,0.05148054480774711
GS,2004-01-06,96.5999984741211,-0.5968325058996693
GS,2004-01-07,98.62999725341797,2.101448044888632
GS,2004-01-08,98.75,0.12166962376942703
GS,2004-01-09,97.5,-1.2658227848101222
GS,2004-01-12,97.77999877929688,0.2871782351762775
GS,2004-01-13,97.66999816894531,-0.11249806885337277
GS,2004-01-14,99.37999725341797,1.750792583731564
GS,2004-01-15,101.13999938964844,1.7709822749768067
GS,2004-01-16,100.4800033569336,-0.652556888172573
GS,2004-01-20,100.4000015258789,-0.07961965404250648
GS,2004-01-21,101.5,1.0956159934295995
GS,2004-01-22,100.68000030517578,-0.8078814727332184
GS,2004-01-23,99.5,-1.1720304942382076
GS,2004-01-26,102.27999877929688,2.7939686224089266
GS,2004-01-27,101.05000305175781,-1.2025769869172476
GS,2004-01-28,98.30000305175781,-2.721424954922025
GS,2004-01-29,99.4000015258789,1.1190218107540728
GS,2004-01-30,99.55000305175781,0.15090696536845805
GS,2004-02-02,99.80999755859375,0.2611697627982634
GS,2004-02-03,101.1500015258789,1.342554854285516
GS,2004-02-04,99.75,-1.3840845326341555
GS,2004-02-05,98.83999633789062,-0.9122843730419827
GS,2004-02-06,101.33999633789062,2.5293404417515264
GS,2004-02-09,101.87000274658203,0.5229982512770626
GS,2004-02-10,102.18000030517578,0.3043070091643285
GS,2004-02-11,107.08999633789062,4.80524174794521
GS,2004-02-12,107.4000015258789,0.28948099597478905
GS,2004-02-13,105.8499984741211,-1.443205800499292
GS,2004-02-17,106.91999816894531,1.0108641570607313
GS,2004-02-18,106.9000015258789,-0.018702434912887256
GS,2004-02-19,105.7699966430664,-1.0570672279541005
GS,2004-02-20,106.5199966430664,0.7090857746086199
GS,2004-02-23,106.66999816894531,0.1408200625292455
GS,2004-02-24,104.31999969482422,-2.203054761845158
GS,2004-02-25,105.81999969482422,1.4378834397891893
GS,2004-02-26,106.29000091552734,0.4441515989969558
GS,2004-02-27,105.87000274658203,-0.39514363094145244
GS,2004-03-01,107.3499984741211,1.397936799039945
GS,2004-03-02,106.4000015258789,-0.8849529219799646
GS,2004-03-03,106.51000213623047,0.10338403080267788
GS,2004-03-04,108.5199966430664,1.8871415515183898
GS,2004-03-05,109.05000305175781,0.48839515765435326
GS,2004-03-08,107.3499984741211,-1.558922081670966
GS,2004-03-09,105.76000213623047,-1.4811330791717925
GS,2004-03-10,103.55000305175781,-2.0896360058937358
GS,2004-03-11,102.98999786376953,-0.5408065393376904
GS,2004-03-12,104.93000030517578,1.8836804365919058
GS,2004-03-15,102.81999969482422,-2.010864961607628
GS,2004-03-16,103.05999755859375,0.2334155460823384
GS,2004-03-17,104.01000213623047,0.9217975937721112
GS,2004-03-18,103.69999694824219,-0.29805324643897846
GS,2004-03-19,102.66000366210938,-1.002886515659096
GS,2004-03-22,101.30000305175781,-1.3247618954191798
GS,2004-03-23,101.38999938964844,0.08884139701816895
GS,2004-03-24,99.23999786376953,-2.1205262243037537
GS,2004-03-25,101.8499984741211,2.6299885797401945
GS,2004-03-26,103.75,1.865489989537572
GS,2004-03-29,104.22000122070312,0.45301322477409034
GS,2004-03-30,104.26000213623047,0.03838122726811388
GS,2004-03-31,104.3499984741211,0.08631914065475588
GS,2004-04-01,106.0,1.5812185433698112
GS,2004-04-02,105.94999694824219,-0.04717269033756022
GS,2004-04-05,105.69999694824219,-0.23596036545628918
GS,2004-04-06,105.58000183105469,-0.11352423902741826
GS,2004-04-07,105.25,-0.3125609256786621
GS,2004-04-08,105.69999694824219,0.42755054464815867
GS,2004-04-12,105.81999969482422,0.11353145699786182
GS,2004-04-13,103.12000274658203,-2.5514996749468444
GS,2004-04-14,101.41000366210938,-1.6582612867796276
GS,2004-04-15,101.7300033569336,0.3155504223137928
GS,2004-04-16,103.36000061035156,1.6022777937978683
GS,2004-04-19,102.4800033569336,-0.8513905265300825
GS,2004-04-20,99.91000366210938,-2.5078060213103437
GS,2004-04-21,100.0,0.09007740425572841
GS,2004-04-22,101.80000305175781,1.8000030517578036
GS,2004-04-23,100.41000366210938,-1.3654217563645155
GS,2004-04-26,101.1500015258789,0.7369762342203545
GS,2004-04-27,100.91000366210938,-0.23726926361749
GS,2004-04-28,98.4000015258789,-2.4873670053913055
GS,2004-04-29,98.26000213623047,-0.14227580028198794
GS,2004-04-30,96.75,-1.5367414038287563
GS,2004-05-03,96.91999816894531,0.17570870175225295
GS,2004-05-04,97.37000274658203,0.46430518586297875
GS,2004-05-05,96.1500015258789,-1.2529538731536616
GS,2004-05-06,95.1500015258789,-1.0400415851588352
GS,2004-05-07,93.04000091552734,-2.217551840792864
GS,2004-05-10,92.0999984741211,-1.010320756831995
GS,2004-05-11,93.11000061035156,1.0966364310139198
GS,2004-05-12,92.91999816894531,-0.20406233504537408
GS,2004-05-13,93.44999694824219,0.570381822794741
GS,2004-05-14,94.01000213623047,0.5992565075185974
GS,2004-05-17,92.68000030517578,-1.4147450280102891
GS,2004-05-18,93.30999755859375,0.6797553424077618
GS,2004-05-19,92.68000030517578,-0.6751658663610605
GS,2004-05-20,92.4000015258789,-0.30211348551456574
GS,2004-05-21,91.73999786376953,-0.7142896658118847
GS,2004-05-24,91.7300033569336,-0.010894383113868589
GS,2004-05-25,93.11000061035156,1.5044120821060325
GS,2004-05-26,93.38999938964844,0.3007182659880092
GS,2004-05-27,93.29000091552734,-0.1070762124152802
GS,2004-05-28,93.91000366210938,0.6645972135249867
GS,2004-06-01,93.0,-0.9690167464837862
GS,2004-06-02,91.7699966430664,-1.3225842547673006
GS,2004-06-03,90.55000305175781,-1.3294035479304633
GS,2004-06-04,91.5199966430664,1.0712242502677327
GS,2004-06-07,93.58000183105469,2.250879877129397
GS,2004-06-08,94.0,0.44881188365817337
GS,2004-06-09,93.0,-1.0638297872340385
GS,2004-06-10,93.01000213623047,0.01075498519405027
GS,2004-06-14,91.52999877929688,-1.591230322482795
GS,2004-06-15,90.20999908447266,-1.4421498005337985
GS,2004-06-16,89.9800033569336,-0.2549559138379953
GS,2004-06-17,89.33999633789062,-0.7112769450609902
GS,2004-06-18,89.18000030517578,-0.1790866792849677
GS,2004-06-21,88.79000091552734,-0.43731709835597155
GS,2004-06-22,90.5999984741211,2.0385150804488994
GS,2004-06-23,91.72000122070312,1.236206142875318
GS,2004-06-24,93.19000244140625,1.6027051909494716
GS,2004-06-25,94.55000305175781,1.4593846708037983
GS,2004-06-28,93.26000213623047,-1.3643584070760717
GS,2004-06-29,94.0,0.7934782830999465
GS,2004-06-30,94.16000366210938,0.1702166618184897
GS,2004-07-01,93.6500015258789,-0.5416335135888461
GS,2004-07-02,93.61000061035156,-0.0427132032841393
GS,2004-07-06,92.19999694824219,-1.5062532346073465
GS,2004-07-07,90.56999969482422,-1.7678929581017133
GS,2004-07-08,90.0,-0.6293471312187604
GS,2004-07-09,90.05000305175781,0.05555894639757142
GS,2004-07-12,90.66000366210938,0.6774020984773976
GS,2004-07-13,90.36000061035156,-0.33091003710514766
GS,2004-07-14,89.88999938964844,-0.520143003019502
GS,2004-07-15,88.33000183105469,-1.7354517401113712
GS,2004-07-16,87.25,-1.2226896962148404
GS,2004-07-19,87.5,0.2865329512893977
GS,2004-07-20,89.69999694824219,2.514282226562492
GS,2004-07-21,87.41999816894531,-2.541804745670684
GS,2004-07-22,87.76000213623047,0.3889315653245351
GS,2004-07-23,87.55000305175781,-0.23928792087615225
GS,2004-07-26,87.02999877929688,-0.593951175711005
GS,2004-07-27,88.79000091552734,2.022293646922524
GS,2004-07-28,88.70999908447266,-0.09010229781482026
GS,2004-07-29,89.69000244140625,1.1047270511190144
GS,2004-07-30,88.19000244140625,-1.6724272038903476
GS,2004-08-02,88.44000244140625,0.28347884462991413
GS,2004-08-03,87.68000030517578,-0.8593420570448207
GS,2004-08-04,87.6500015258789,-0.03421393612279555
GS,2004-08-05,85.80000305175781,-2.110665649646193
GS,2004-08-06,84.55000305175781,-1.456876405057883
GS,2004-08-09,84.55000305175781,0.0
GS,2004-08-10,85.30999755859375,0.898869875108943
GS,2004-08-11,84.6500015258789,-0.7736444163669476
GS,2004-08-12,83.86000061035156,-0.9332556423945593
GS,2004-08-13,84.25,0.4650600844382735
GS,2004-08-16,85.81999969482422,1.8635011214530817
GS,2004-08-17,86.38999938964844,0.6641804903881887
GS,2004-08-18,87.44000244140625,1.2154219923326215
GS,2004-08-19,86.5999984741211,-0.9606632477487054
GS,2004-08-20,87.80999755859375,1.3972276048414
GS,2004-08-23,87.5,-0.353032191336633
GS,2004-08-24,87.52999877929688,0.03428431919643149
GS,2004-08-25,90.02999877929688,2.8561636408834357
GS,2004-08-26,91.12000274658203,1.2107119649720666
GS,2004-08-27,90.4800033569336,-0.7023698094351105
GS,2004-08-30,89.1500015258789,-1.469940077044407
GS,2004-08-31,89.6500015258789,0.56085248619413
GS,2004-09-01,89.19000244140625,-0.5131054954191749
GS,2004-09-02,91.05999755859375,2.0966420742235092
GS,2004-09-03,90.19999694824219,-0.9444329380727035
GS,2004-09-07,92.2300033569336,2.250561504848214
GS,2004-09-08,91.44000244140625,-0.8565552279880206
GS,2004-09-09,91.87000274658203,0.4702540394739385
GS,2004-09-10,93.12999725341797,1.3714971907768048
GS,2004-09-13,93.5999984741211,0.5046722157890704
GS,2004-09-14,94.0999984741211,0.5341880428964441
GS,2004-09-15,92.41000366210938,-1.7959562586778333
GS,2004-09-16,93.16000366210938,0.8116004439760793
GS,2004-09-17,92.05000305175781,-1.1914991055362423
GS,2004-09-20,91.68000030517578,-0.40195842945707216
GS,2004-09-21,94.9000015258789,3.5122177246778907
GS,2004-09-22,93.38999938964844,-1.5911508028992993
GS,2004-09-23,93.06999969482422,-0.3426487813637191
GS,2004-09-24,93.4800033569336,0.4405325705960861
GS,2004-09-27,92.75,-0.7809192669219645
GS,2004-09-28,93.05999755859375,0.3342291736859737
GS,2004-09-29,93.27999877929688,0.23640793732517817
GS,2004-09-30,93.23999786376953,-0.042882628699414393
GS,2004-10-01,93.91999816894531,0.7293010733111727
GS,2004-10-04,94.87000274658203,1.0115040419057753
GS,2004-10-05,94.06999969482422,-0.8432623891608704
GS,2004-10-06,95.52999877929688,1.552034749876774
GS,2004-10-07,94.8499984741211,-0.7118186055322662
GS,2004-10-08,94.23999786376953,-0.6431213707589034
GS,2004-10-11,94.13999938964844,-0.10611043759323202
GS,2004-10-12,94.58999633789062,0.47800823365171663
GS,2004-10-13,94.72000122070312,0.13744041425702846
GS,2004-10-14,92.93000030517578,-1.8897813476126735
GS,2004-10-15,94.16000366210938,1.3235804938064533
GS,2004-10-18,94.25,0.09557809514704196
GS,2004-10-19,93.05999755859375,-1.262602059847484
GS,2004-10-20,92.33999633789062,-0.773695722751111
GS,2004-10-21,93.47000122070312,1.2237436946364921
GS,2004-10-22,92.69999694824219,-0.8237982907936314
GS,2004-10-25,92.41999816894531,-0.3020483155497966
GS,2004-10-26,93.76000213623047,1.4499069398763664
GS,2004-10-27,96.0999984741211,2.495729825699744
GS,2004-10-28,97.43000030517578,1.383976953353283
GS,2004-10-29,98.37999725341797,0.975055881419018
GS,2004-11-01,98.31999969482422,-0.06098552578650551
GS,2004-11-02,98.55000305175781,0.23393343942992306
GS,2004-11-03,99.37000274658203,0.8320646062218495
GS,2004-11-04,100.0,0.6339913817096532
GS,2004-11-05,100.8499984741211,0.8499984741210831
GS,2004-11-08,100.20999908447266,-0.6346052546670755
GS,2004-11-09,100.87000274658203,0.6586205649528276
GS,2004-11-10,100.75,-0.11896772411468248
GS,2004-11-11,103.0,2.2332506203474045
GS,2004-11-12,104.66000366210938,1.6116540408828817
GS,2004-11-15,104.62000274658203,-0.03821986826647583
GS,2004-11-16,103.72000122070312,-0.8602576010812713
GS,2004-11-17,104.70999908447266,0.9544907945603809
GS,2004-11-18,104.83000183105469,0.11460485878260762
GS,2004-11-19,103.04000091552734,-1.7075273149495196
GS,2004-11-22,103.41999816894531,0.3687861510497159
GS,2004-11-23,103.80999755859375,0.3771024913492571
GS,2004-11-24,105.0,1.1463273956196396
GS,2004-11-26,104.83999633789062,-0.15238444010416963
GS,2004-11-29,105.08000183105469,0.22892550700837067
GS,2004-11-30,104.76000213623047,-0.3045295862658115
GS,2004-12-01,106.0,1.1836558213859538
GS,2004-12-02,106.5999984741211,0.566036296340644
GS,2004-12-03,106.47000122070312,-0.12194864472678812
GS,2004-12-06,107.16999816894531,0.6574593220781022
GS,2004-12-07,106.08999633789062,-1.007746430444223
GS,2004-12-08,106.68000030517578,0.5561353451328577
GS,2004-12-09,107.48999786376953,0.7592777992844191
GS,2004-12-10,109.4000015258789,1.7769129221958613
GS,2004-12-13,110.44999694824219,0.9597764238740814
GS,2004-12-14,109.87999725341797,-0.5160703581470694
GS,2004-12-15,109.25,-0.573350263164818
GS,2004-12-16,105.4000015258789,-3.524026063268737
GS,2004-12-17,103.75,-1.5654663206753239
GS,2004-12-20,103.79000091552734,0.03855509930346113
GS,2004-12-21,105.01000213623047,1.1754515945096244
GS,2004-12-22,104.4000015258789,-0.5808976268376842
GS,2004-12-23,104.3499984741211,-0.0478956427461541
GS,2004-12-27,104.19999694824219,-0.14374846964286814
GS,2004-12-28,105.1500015258789,0.9117126731861713
GS,2004-12-29,104.6500015258789,-0.47551116761224144
GS,2004-12-30,104.91999816894531,0.257999655164487
GS,2004-12-31,104.04000091552734,-0.8387316705829262
GS,2005-01-03,104.94999694824219,0.8746597699991199
GS,2005-01-04,104.2699966430664,-0.6479278941867284
GS,2005-01-05,103.80000305175781,-0.4507467214346028
GS,2005-01-06,105.2300033569336,1.3776495791264498
GS,2005-01-07,104.77999877929688,-0.42763904141515097
GS,2005-01-10,104.9800033569336,0.1908804924287022
GS,2005-01-11,104.16999816894531,-0.771580455407539
GS,2005-01-12,103.2699966430664,-0.8639738328681368
GS,2005-01-13,102.94000244140625,-0.3195450880091766
GS,2005-01-14,104.22000122070312,1.243441566873349
GS,2005-01-18,105.0,0.7484156305516576
GS,2005-01-19,104.05999755859375,-0.8952404203869002
GS,2005-01-20,103.4000015258789,-0.6342456738413937
GS,2005-01-21,103.33000183105469,-0.06769796304760822
GS,2005-01-24,103.23999786376953,-0.08710342174610419
GS,2005-01-25,102.86000061035156,-0.3680717370019626
GS,2005-01-26,103.26000213623047,0.3888795678644419
GS,2005-01-27,104.0,0.7166355301767791
GS,2005-01-28,106.12000274658203,2.038464179405808
GS,2005-01-31,107.8499984741211,1.6302258601239794
GS,2005-02-01,108.4000015258789,0.5099703843665759
GS,2005-02-02,108.58999633789062,0.17527196433329006
GS,2005-02-03,108.73999786376953,0.1381356763399788
GS,2005-02-04,110.0199966430664,1.1771186356840602
GS,2005-02-07,109.58999633789062,-0.39083831875655894
GS,2005-02-08,111.55000305175781,1.788490536877152
GS,2005-02-09,111.44999694824219,-0.08965136779890415
GS,2005-02-10,112.7699966430664,1.1843873763740298
GS,2005-02-11,112.7699966430664,0.0
GS,2005-02-14,111.97000122070312,-0.7094044924869425
GS,2005-02-15,112.70999908447266,0.6608893951076444
GS,2005-02-16,112.2699966430664,-0.39038456656935727
GS,2005-02-17,110.5999984741211,-1.4874839395022321
GS,2005-02-18,109.0,-1.4466532515327923
GS,2005-02-22,107.86000061035156,-1.0458709996774673
GS,2005-02-23,109.11000061035156,1.1589096911983843
GS,2005-02-24,108.5,-0.5590693858851359
GS,2005-02-25,110.0999984741211,1.474652971540169
GS,2005-02-28,108.80000305175781,-1.1807406361307504
GS,2005-03-01,110.0199966430664,1.1213176076182885
GS,2005-03-02,109.7300033569336,-0.2635823441020646
GS,2005-03-03,109.41000366210938,-0.29162461043886756
GS,2005-03-04,111.52999877929688,1.93766113356022
GS,2005-03-07,112.80000305175781,1.1387109175658772
GS,2005-03-08,112.62999725341797,-0.1507143561528479
GS,2005-03-09,110.87000274658203,-1.562633889509868
GS,2005-03-10,111.33000183105469,0.4148994976793663
GS,2005-03-11,109.55000305175781,-1.5988491422088136
GS,2005-03-14,110.0,0.4107685401246286
GS,2005-03-15,110.54000091552734,0.4909099232066838
GS,2005-03-16,109.97000122070312,-0.5156501629304366
GS,2005-03-17,110.04000091552734,0.06365344552805574
GS,2005-03-18,109.9800033569336,-0.05452340793763444
GS,2005-03-21,109.5999984741211,-0.34552179597523436
GS,2005-03-22,107.98999786376953,-1.4689786795313853
GS,2005-03-23,108.05999755859375,0.06482053542822275
GS,2005-03-24,108.4000015258789,0.314643693287886
GS,2005-03-28,109.68000030517578,1.1808106653866446
GS,2005-03-29,108.44999694824219,-1.1214472588541247
GS,2005-03-30,109.80000305175781,1.244818940990755
GS,2005-03-31,109.98999786376953,0.17303716460022045
GS,2005-04-01,109.30000305175781,-0.6273250526528162
GS,2005-04-04,111.0,1.5553494060170925
GS,2005-04-05,110.58999633789062,-0.3693726685670029
GS,2005-04-06,112.5,1.7271034680873543
GS,2005-04-07,113.52999877929688,0.9155544704861018
GS,2005-04-08,112.93000030517578,-0.5284933326631047
GS,2005-04-11,112.08999633789062,-0.743827118582463
GS,2005-04-12,111.76000213623047,-0.29440111735341556
GS,2005-04-13,110.01000213623047,-1.5658553745076187
GS,2005-04-14,108.48999786376953,-1.3816964302742596
GS,2005-04-15,106.48999786376953,-1.8434879153665373
GS,2005-04-18,107.3499984741211,0.8075881562620957
GS,2005-04-19,106.69000244140625,-0.6148076777792832
GS,2005-04-20,104.33000183105469,-2.2120166429348997
GS,2005-04-21,105.11000061035156,0.7476265365737866
GS,2005-04-22,104.19000244140625,-0.8752717758568007
GS,2005-04-25,105.73999786376953,1.487662334238804
GS,2005-04-26,105.72000122070312,-0.018911143815392162
GS,2005-04-27,107.76000213623047,1.9296262693646815
GS,2005-04-28,106.2300033569336,-1.4198206653361467
GS,2005-04-29,106.79000091552734,0.5271557383954351
GS,2005-05-02,104.45999908447266,-2.1818539292810413
GS,2005-05-03,104.37000274658203,-0.08615387581790701
GS,2005-05-04,106.2699966430664,1.8204405925883682
GS,2005-05-05,105.30000305175781,-0.912763359320079
GS,2005-05-06,104.68000030517578,-0.5887965134030226
GS,2005-05-09,105.5,0.7833394081330214
GS,2005-05-10,102.11000061035156,-3.2132695636478026
GS,2005-05-11,103.75,1.60611044936394
GS,2005-05-12,100.22000122070312,-3.4024084619728945
GS,2005-05-13,97.81999969482422,-2.394733083861833
GS,2005-05-16,98.41999816894531,0.6133699407002258
GS,2005-05-17,98.3499984741211,-0.07112344658253278
GS,2005-05-18,99.58000183105469,1.250638918166569
GS,2005-05-19,100.12000274658203,0.5422784751937471
GS,2005-05-20,101.08000183105469,0.9588484400090858
GS,2005-05-23,100.69000244140625,-0.38583239274202485
GS,2005-05-24,99.58000183105469,-1.1023940643933305
GS,2005-05-25,97.25,-2.3398290703064206
GS,2005-05-26,96.5999984741211,-0.6683820317520905
GS,2005-05-27,95.5,-1.138714794509832
GS,2005-05-31,97.5,2.0942408376963373
GS,2005-06-01,98.63999938964844,1.1692301432291607
GS,2005-06-02,97.66999816894531,-0.9833751284521242
GS,2005-06-03,97.30000305175781,-0.3788216690119084
GS,2005-06-06,98.41999816894531,1.1510740822811005
GS,2005-06-07,98.4000015258789,-0.020317662506030842
GS,2005-06-08,98.3499984741211,-0.05081610872197384
GS,2005-06-09,99.94999694824219,1.6268413817434935
GS,2005-06-10,99.05000305175781,-0.9004441460367718
GS,2005-06-13,99.26000213623047,0.2120132034351574
GS,2005-06-14,98.30000305175781,-0.9671560183477479
GS,2005-06-15,99.19000244140625,0.9053910091740613
GS,2005-06-16,102.6500015258789,3.48825385554008
GS,2005-06-17,103.80000305175781,1.1203132087523437
GS,2005-06-20,103.25,-0.5298680496989672
GS,2005-06-21,102.63999938964844,-0.5907996226165224
GS,2005-06-22,102.47000122070312,-0.1656256527242883
GS,2005-06-23,102.0199966430664,-0.4391573848696262
GS,2005-06-24,103.66999816894531,1.617331484190987
GS,2005-06-27,103.19999694824219,-0.45336281374017684
GS,2005-06-28,103.95999908447266,0.7364362002952651
GS,2005-06-29,102.79000091552734,-1.1254311073960577
GS,2005-06-30,102.0199966430664,-0.7491042568369299
GS,2005-07-01,102.70999908447266,0.6763403882675378
GS,2005-07-05,103.18000030517578,0.4576002579034011
GS,2005-07-06,103.55000305175781,0.3585992881252942
GS,2005-07-07,104.0999984741211,0.5311399383429949
GS,2005-07-08,105.6500015258789,1.4889558832636762
GS,2005-07-11,107.30999755859375,1.5712219675720673
GS,2005-07-12,107.23999786376953,-0.06523128917788057
GS,2005-07-13,108.0,0.7086927931460041
GS,2005-07-14,108.55000305175781,0.5092620849609375
GS,2005-07-15,108.5,-0.04606453279781819
GS,2005-07-18,108.23999786376953,-0.23963330528153914
GS,2005-07-19,109.72000122070312,1.3673349835024107
GS,2005-07-20,109.61000061035156,-0.10025575020756738
GS,2005-07-21,108.25,-1.240763254063082
GS,2005-07-22,109.12999725341797,0.8129304881459243
GS,2005-07-25,108.31999969482422,-0.7422318143313067
GS,2005-07-26,107.72000122070312,-0.5539129208008697
GS,2005-07-27,109.1500015258789,1.3275160499171434
GS,2005-07-28,109.66999816894531,0.4764055298186243
GS,2005-07-29,107.4800033569336,-1.996895093075557
GS,2005-08-01,107.12000274658203,-0.3349465938850327
GS,2005-08-02,109.5199966430664,2.2404722133569477
GS,2005-08-03,110.87000274658203,1.2326571812409703
GS,2005-08-04,109.25,-1.4611731816088325
GS,2005-08-05,109.69999694824219,0.41189652013013944
GS,2005-08-08,109.91000366210938,0.19143730146709004
GS,2005-08-09,111.4800033569336,1.4284411268429942
GS,2005-08-10,112.02999877929688,0.4933579169371871
GS,2005-08-11,114.13999938964844,1.883424648167975
GS,2005-08-12,113.6500015258789,-0.4292954848341912
GS,2005-08-15,114.66999816894531,0.8974893351269664
GS,2005-08-16,112.08000183105469,-2.2586521141081173
GS,2005-08-17,111.12999725341797,-0.8476129212316774
GS,2005-08-18,110.8499984741211,-0.2519560750625871
GS,2005-08-19,111.2699966430664,0.3788887458066714
GS,2005-08-22,111.69999694824219,0.38644766617108584
GS,2005-08-23,111.80000305175781,0.08953098142157057
GS,2005-08-24,109.98999786376953,-1.6189670291425151
GS,2005-08-25,110.5,0.4636804674386319
GS,2005-08-26,109.75,-0.6787330316742057
GS,2005-08-29,110.1500015258789,0.3644660828053814
GS,2005-08-30,109.83999633789062,-0.2814391136576111
GS,2005-08-31,111.18000030517578,1.2199599526232952
GS,2005-09-01,113.12000274658203,1.7449203418611114
GS,2005-09-02,113.20999908447266,0.07955828828278833
GS,2005-09-06,114.58999633789062,1.2189711726684704
GS,2005-09-07,114.91000366210938,0.2792628802213759
GS,2005-09-08,115.16000366210938,0.21756156299073126
GS,2005-09-09,116.16999816894531,0.8770358411930523
GS,2005-09-12,118.0,1.5752792114133607
GS,2005-09-13,117.19999694824219,-0.6779686879303526
GS,2005-09-14,115.9000015258789,-1.109211140114097
GS,2005-09-15,115.94999694824219,0.04313668827011785
GS,2005-09-16,118.4000015258789,2.1129837361965276
GS,2005-09-19,118.27999877929688,-0.10135366979349136
GS,2005-09-20,118.05000305175781,-0.19445022819810642
GS,2005-09-21,115.68000030517578,-2.0076261629090597
GS,2005-09-22,118.5,2.4377590658581916
GS,2005-09-23,119.47000122070312,0.8185664309731111
GS,2005-09-26,120.0,0.44362498860093247
GS,2005-09-27,119.66999816894531,-0.27500152587890403
GS,2005-09-28,120.0999984741211,0.35932172788097905
GS,2005-09-29,121.22000122070312,0.9325585019248406
GS,2005-09-30,121.58000183105469,0.29698119677141754
GS,2005-10-03,121.6500015258789,0.05757500721335074
GS,2005-10-04,118.91999816894531,-2.2441457646450003
GS,2005-10-05,117.75,-0.983853167642279
GS,2005-10-06,116.93000030517578,-0.6963903990014564
GS,2005-10-07,117.56999969482422,0.5473354895904503
GS,2005-10-10,118.51000213623047,0.7995257666464362
GS,2005-10-11,117.55000305175781,-0.8100574358011703
GS,2005-10-12,115.6500015258789,-1.6163347312227017
GS,2005-10-13,113.18000030517578,-2.1357554588102734
GS,2005-10-14,114.55000305175781,1.210463635702408
GS,2005-10-17,117.05000305175781,2.1824530191155045
GS,2005-10-18,117.08999633789062,0.034167693370434904
GS,2005-10-19,121.19999694824219,3.5101210512392456
GS,2005-10-20,118.75,-2.0214496781616687
GS,2005-10-21,118.7699966430664,0.01683927837170529
GS,2005-10-24,123.30000305175781,3.814099971986362
GS,2005-10-25,123.55000305175781,0.20275749700919832
GS,2005-10-26,124.25,0.5665697539068093
GS,2005-10-27,122.43000030517578,-1.4647884867800554
GS,2005-10-28,124.55999755859375,1.7397674165716026
GS,2005-10-31,126.37000274658203,1.45311915820876
GS,2005-11-01,126.5999984741211,0.1820018378889232
GS,2005-11-02,129.1300048828125,1.9984253074130764
GS,2005-11-03,129.1999969482422,0.054202790043422766
GS,2005-11-04,130.9600067138672,1.3622366928770724
GS,2005-11-07,129.14999389648438,-1.3821111214032622
GS,2005-11-08,127.5199966430664,-1.2620962682541315
GS,2005-11-09,128.6999969482422,0.9253453075901863
GS,2005-11-10,130.08999633789062,1.0800306313973218
GS,2005-11-11,130.0,-0.06918006028447943
GS,2005-11-14,129.24000549316406,-0.5846111591045644
GS,2005-11-15,127.97000122070312,-0.9826711687412559
GS,2005-11-16,128.17999267578125,0.16409428231227707
GS,2005-11-17,130.41000366210938,1.7397496596592177
GS,2005-11-18,131.5800018310547,0.8971690331186277
GS,2005-11-21,132.41000366210938,0.6307963364527103
GS,2005-11-22,132.60000610351562,0.14349553368422363
GS,2005-11-23,134.0800018310547,1.1161354897553322
GS,2005-11-25,134.1199951171875,0.02982792779433474
GS,2005-11-28,131.10000610351562,-2.2517067727546136
GS,2005-11-29,130.4499969482422,-0.4958116895587339
GS,2005-11-30,128.9600067138672,-1.142192617272486
GS,2005-12-01,130.27999877929688,1.0235669949664628
GS,2005-12-02,131.0800018310547,0.6140643684784397
GS,2005-12-05,133.0500030517578,1.502899903253141
GS,2005-12-06,131.30999755859375,-1.3077831290895792
GS,2005-12-07,129.88999938964844,-1.0814090285179323
GS,2005-12-08,128.63999938964844,-0.9623527645498009
GS,2005-12-09,129.66000366210938,0.7929137727771263
GS,2005-12-12,130.00999450683594,0.2699296890648073
GS,2005-12-13,131.63999938964844,1.2537535202547856
GS,2005-12-14,129.6300048828125,-1.526887356544604
GS,2005-12-15,128.3000030517578,-1.0259984424570767
GS,2005-12-16,126.5,-1.4029641535017512
GS,2005-12-19,125.12999725341797,-1.0830061237802613
GS,2005-12-20,125.86000061035156,0.5833959665604072
GS,2005-12-21,127.30999755859375,1.1520713024078422
GS,2005-12-22,127.98999786376953,0.5341295406614099
GS,2005-12-23,128.11000061035156,0.09375947229075532
GS,2005-12-27,128.25999450683594,0.11708211362873033
GS,2005-12-28,127.9800033569336,-0.2182996740167642
GS,2005-12-29,128.02000427246094,0.031255598123225425
GS,2005-12-30,127.70999908447266,-0.24215370851613516
GS,2006-01-03,128.8699951171875,0.9083047850838799
GS,2006-01-04,127.08999633789062,-1.3812360105067478
GS,2006-01-05,127.04000091552734,-0.03933859768975312
GS,2006-01-06,128.83999633789062,1.416872960793003
GS,2006-01-09,130.38999938964844,1.203044936211306
GS,2006-01-10,132.02999877929688,1.257764703830988
GS,2006-01-11,131.97000122070312,-0.04544236851357075
GS,2006-01-12,132.25,0.21216850549892197
GS,2006-01-13,133.25999450683594,0.7637009503485448
GS,2006-01-17,132.58999633789062,-0.5027751737682551
GS,2006-01-18,132.3699951171875,-0.16592595729656434
GS,2006-01-19,133.82000732421875,1.0954236311239152
GS,2006-01-20,131.44000244140625,-1.778511995628751
GS,2006-01-23,132.8699951171875,1.0879432815125822
GS,2006-01-24,133.0,0.09784367245428971
GS,2006-01-25,133.55999755859375,0.4210507959351517
GS,2006-01-26,137.39999389648438,2.875109619709293
GS,2006-01-27,138.94000244140625,1.1208214070825173
GS,2006-01-30,139.8699951171875,0.6693483945874101
GS,2006-01-31,141.25,0.9866339679616587
GS,2006-02-01,141.7100067138672,0.32566846999446675
GS,2006-02-02,142.52000427246094,0.571588116729993
GS,2006-02-03,142.74000549316406,0.15436515163340658
GS,2006-02-06,142.82000732421875,0.05604723831855729
GS,2006-02-07,139.47999572753906,-2.3386160379458953
GS,2006-02-08,141.13999938964844,1.19013744834926
GS,2006-02-09,140.85000610351562,-0.20546499035487553
GS,2006-02-10,140.80999755859375,-0.028405071486092837
GS,2006-02-13,139.64999389648438,-0.8238077425054113
GS,2006-02-14,141.77999877929688,1.5252452387440663
GS,2006-02-15,145.13999938964844,2.3698692617298844
GS,2006-02-16,145.89999389648438,0.52362857243482
GS,2006-02-17,145.5399932861328,-0.24674477409983853
GS,2006-02-21,143.4499969482422,-1.4360288816158473
GS,2006-02-22,145.52999877929688,1.4499838796128817
GS,2006-02-23,143.9600067138672,-1.0788099213899227
GS,2006-02-24,144.16000366210938,0.13892535351134327
GS,2006-02-27,143.82000732421875,-0.2358465103035945
GS,2006-02-28,141.2899932861328,-1.7591530449462711
GS,2006-03-01,143.14999389648438,1.316441856278372
GS,2006-03-02,144.0,0.5937870344097096
GS,2006-03-03,146.0,1.388888888888884
GS,2006-03-06,145.02000427246094,-0.6712299503692232
GS,2006-03-07,144.27999877929688,-0.5102782177372922
GS,2006-03-08,142.49000549316406,-1.240638550926898
GS,2006-03-09,141.6999969482422,-0.554430847404086
GS,2006-03-10,141.52999877929688,-0.11997048172655012
GS,2006-03-13,140.72000122070312,-0.5723151032148821
GS,2006-03-14,149.4199981689453,6.182487828860417
GS,2006-03-15,149.0,-0.2810856472307166
GS,2006-03-16,147.69000244140625,-0.8791929923448016
GS,2006-03-17,150.36000061035156,1.807839477831008
GS,2006-03-20,152.17999267578125,1.2104230234383229
GS,2006-03-21,149.39999389648438,-1.826783357270656
GS,2006-03-22,151.82000732421875,1.6198216376174246
GS,2006-03-23,151.6699981689453,-0.09880723754220888
GS,2006-03-24,152.1699981689453,0.32966308830770785
GS,2006-03-27,155.0,1.8597633338423902
GS,2006-03-28,154.16000366210938,-0.541933121219762
GS,2006-03-29,156.89999389648438,1.777367779765071
GS,2006-03-30,156.80999755859375,-0.057359044863958264
GS,2006-03-31,156.9600067138672,0.09566300466103961
GS,2006-04-03,158.1199951171875,0.7390343741733751
GS,2006-04-04,161.0,1.8214046115281324
GS,2006-04-05,160.75,-0.15527950310558758
GS,2006-04-06,162.0399932861328,0.8024841593361254
GS,2006-04-07,161.02000427246094,-0.6294674499712882
GS,2006-04-10,162.4600067138672,0.8943003373479197
GS,2006-04-11,159.14999389648438,-2.0374324021865786
GS,2006-04-12,159.52000427246094,0.23249160550846693
GS,2006-04-13,159.42999267578125,-0.05642652599604503
GS,2006-04-17,161.94000244140625,1.574364850363752
GS,2006-04-18,165.5500030517578,2.2292210423164205
GS,2006-04-19,167.0500030517578,0.9060706568099874
GS,2006-04-20,168.5500030517578,0.8979347336708798
GS,2006-04-21,165.88999938964844,-1.5781688602476862
GS,2006-04-24,165.35000610351562,-0.3255128628124604
GS,2006-04-25,162.8000030517578,-1.5421850363654732
GS,2006-04-26,163.39999389648438,0.36854473800951304
GS,2006-04-27,163.97000122070312,0.34884170471869425
GS,2006-04-28,160.2899932861328,-2.244317806412055
GS,2006-05-01,156.4499969482422,-2.3956556857768874
GS,2006-05-02,158.8300018310547,1.5212559470997533
GS,2006-05-03,159.14999389648438,0.2014682753514352
GS,2006-05-04,158.0399932861328,-0.6974556411692645
GS,2006-05-05,164.38999938964844,4.0179741668419755
GS,2006-05-08,163.52999877929688,-0.5231465499997534
GS,2006-05-09,165.75,1.3575498301686473
GS,2006-05-10,164.08999633789062,-1.0015105050433681
GS,2006-05-11,159.27999877929688,-2.9313167566224485
GS,2006-05-12,156.11000061035156,-1.990204792340411
GS,2006-05-15,153.13999938964844,-1.9025054186734724
GS,2006-05-16,152.6999969482422,-0.28732038863779064
GS,2006-05-17,148.2100067138672,-2.9403996883489714
GS,2006-05-18,147.02999877929688,-0.7961729175604337
GS,2006-05-19,149.41000366210938,1.6187206029873336
GS,2006-05-22,146.14999389648438,-2.1819220170809395
GS,2006-05-23,143.6999969482422,-1.6763578861162864
GS,2006-05-24,143.9199981689453,0.15309758202872725
GS,2006-05-25,147.32000732421875,2.362429960068657
GS,2006-05-26,152.94000244140625,3.8148213669438213
GS,2006-05-30,149.8300018310547,-2.033477547212048
GS,2006-05-31,150.9499969482422,0.7475105809918947
GS,2006-06-01,153.5500030517578,1.7224287221463852
GS,2006-06-02,154.08999633789062,0.3516725987630087
GS,2006-06-05,150.39999389648438,-2.3947060348517124
GS,2006-06-06,149.24000549316406,-0.7712689164859232
GS,2006-06-07,149.9499969482422,0.47573802529150555
GS,2006-06-08,149.75999450683594,-0.12671053369333052
GS,2006-06-09,149.88999938964844,0.08680881916469652
GS,2006-06-12,145.0,-3.2623920271936058
GS,2006-06-13,139.25,-3.9655172413793127
GS,2006-06-14,138.5,-0.538599640933568
GS,2006-06-15,144.1199951171875,4.0577582073555885
GS,2006-06-16,144.0,-0.08326056151328753
GS,2006-06-19,143.75,-0.17361111111111605
GS,2006-06-20,145.25999450683594,1.0504309612771712
GS,2006-06-21,149.8300018310547,3.146088046976825
GS,2006-06-22,148.30999755859375,-1.0144859199660572
GS,2006-06-23,147.9199981689453,-0.2629623060268482
GS,2006-06-26,149.89999389648438,1.3385585127425603
GS,2006-06-27,147.16000366210938,-1.827878816504247
GS,2006-06-28,146.49000549316406,-0.45528550711624316
GS,2006-06-29,152.1999969482422,3.8978710089164315
GS,2006-06-30,150.42999267578125,-1.1629463258549522
GS,2006-07-03,152.4499969482422,1.3428201627414982
GS,2006-07-05,150.9499969482422,-0.9839291767970715
GS,2006-07-06,150.5800018310547,-0.24511104648407
GS,2006-07-07,148.50999450683594,-1.3746894003502708
GS,2006-07-10,148.85000610351562,0.22894862922107073
GS,2006-07-11,148.6699981689453,-0.12093243344922788
GS,2006-07-12,145.27000427246094,-2.2869401616731677
GS,2006-07-13,142.5500030517578,-1.872376361744732
GS,2006-07-14,140.10000610351562,-1.7186930170409287
GS,2006-07-17,140.8699951171875,0.5495995575495849
GS,2006-07-18,142.33999633789062,1.0435162005083098
GS,2006-07-19,146.97000122070312,3.2527785597392223
GS,2006-07-20,145.17999267578125,-1.2179414370649955
GS,2006-07-21,142.0399932861328,-2.162832034756157
GS,2006-07-24,146.89999389648438,3.4215719797742628
GS,2006-07-25,148.49000549316406,1.0823768977145987
GS,2006-07-26,147.3800048828125,-0.7475254692496214
GS,2006-07-27,148.25999450683594,0.5970888823915832
GS,2006-07-28,151.72000122070312,2.3337426426976338
GS,2006-07-31,152.75,0.6788813412930139
GS,2006-08-01,151.25999450683594,-0.9754536780124834
GS,2006-08-02,149.89999389648438,-0.8991145443219661
GS,2006-08-03,152.10000610351562,1.467653299939764
GS,2006-08-04,152.99000549316406,0.5851409296083299
GS,2006-08-07,152.64999389648438,-0.22224431954470658
GS,2006-08-08,151.4499969482422,-0.7861100532083443
GS,2006-08-09,150.00999450683594,-0.9508104789849314
GS,2006-08-10,151.6300048828125,1.0799349612020226
GS,2006-08-11,151.11000061035156,-0.34294285808591507
GS,2006-08-14,150.3699951171875,-0.4897131163887791
GS,2006-08-15,152.64999389648438,1.5162591297020356
GS,2006-08-16,154.99000549316406,1.5329260990776694
GS,2006-08-17,154.4499969482422,-0.34841507567124896
GS,2006-08-18,154.67999267578125,0.14891274333668214
GS,2006-08-21,153.8300018310547,-0.5495157001385365
GS,2006-08-22,154.14999389648438,0.20801668180510102
GS,2006-08-23,152.6999969482422,-0.940640289104322
GS,2006-08-24,151.39999389648438,-0.8513445171832279
GS,2006-08-25,150.07000732421875,-0.8784588017717976
GS,2006-08-28,149.52999877929688,-0.3598377547588294
GS,2006-08-29,147.08999633789062,-1.631781222046047
GS,2006-08-30,147.05999755859375,-0.020394846722249227
GS,2006-08-31,148.64999389648438,1.0811888782040313
GS,2006-09-01,149.13999938964844,0.3296370758718581
GS,2006-09-05,151.27999877929688,1.434892985387104
GS,2006-09-06,150.6699981689453,-0.40322621316351004
GS,2006-09-07,148.57000732421875,-1.3937684145796991
GS,2006-09-08,149.8000030517578,0.8278896593542528
GS,2006-09-11,151.0,0.8010660372467227
GS,2006-09-12,158.2899932861328,4.8278101232667625
GS,2006-09-13,160.86000061035156,1.6236069449905743
GS,2006-09-14,162.52000427246094,1.0319555239405753
GS,2006-09-15,162.7100067138672,0.11691018730697333
GS,2006-09-18,163.22000122070312,0.3134377025334256
GS,2006-09-19,163.38999938964844,0.10415278009674456
GS,2006-09-20,166.60000610351562,1.9646286344686459
GS,2006-09-21,167.14999389648438,0.33012471357716233
GS,2006-09-22,167.52000427246094,0.22136427728840502
GS,2006-09-25,168.69000244140625,0.6984229579187318
GS,2006-09-26,168.67999267578125,-0.005933822680737055
GS,2006-09-27,169.0,0.1897126737691046
GS,2006-09-28,170.0,0.591715976331364
GS,2006-09-29,169.1699981689453,-0.48823637120863905
GS,2006-10-02,170.69000244140625,0.8985069982343719
GS,2006-10-03,174.1999969482422,2.05635623447884
GS,2006-10-04,176.55999755859375,1.354765012454484
GS,2006-10-05,175.5,-0.6003611085472427
GS,2006-10-06,175.64999389648438,0.0854666076834043
GS,2006-10-09,177.4499969482422,1.0247669310017749
GS,2006-10-10,178.86000061035156,0.7945921027660674
GS,2006-10-11,178.97000122070312,0.06150095604169348
GS,2006-10-12,181.50999450683594,1.4192285124927428
GS,2006-10-13,183.85000610351562,1.2891915968801237
GS,2006-10-16,185.22000122070312,0.7451700145259421
GS,2006-10-17,183.07000732421875,-1.1607784700975676
GS,2006-10-18,182.97000122070312,-0.05462724614333503
GS,2006-10-19,180.0500030517578,-1.5958890252305014
GS,2006-10-20,180.39999389648438,0.19438535895273112
GS,2006-10-23,184.6999969482422,2.3835937900448023
GS,2006-10-24,187.83999633789062,1.700053839485638
GS,2006-10-25,188.61000061035156,0.40992562152515344
GS,2006-10-26,193.3800048828125,2.529030410383837
GS,2006-10-27,188.6699981689453,-2.43562239887285
GS,2006-10-30,189.75,0.5724290250364028
GS,2006-10-31,189.7899932861328,0.02107683063652388
GS,2006-11-01,185.0,-2.5238386930712897
GS,2006-11-02,187.38999938964844,1.291891561972136
GS,2006-11-03,187.1300048828125,-0.13874513457643456
GS,2006-11-06,190.0,1.5336905051569927
GS,2006-11-07,188.67999267578125,-0.6947406969572412
GS,2006-11-08,188.77000427246094,0.047705957268262544
GS,2006-11-09,184.77999877929688,-2.113686180461749
GS,2006-11-10,187.05999755859375,1.2338991202289762
GS,2006-11-13,187.72999572753906,0.3581728737783507
GS,2006-11-14,190.36000061035156,1.4009508031042284
GS,2006-11-15,193.11000061035156,1.44463122041536
GS,2006-11-16,196.72000122070312,1.869401169769369
GS,2006-11-17,195.0399932861328,-0.8540097215053777
GS,2006-11-20,197.4499969482422,1.235645890621928
GS,2006-11-21,199.75999450683594,1.169915216154327
GS,2006-11-22,202.2899932861328,1.2665192475314724
GS,2006-11-24,201.60000610351562,-0.3410881435154445
GS,2006-11-27,193.11000061035156,-4.211312121094235
GS,2006-11-28,197.1199951171875,2.076533837792849
GS,2006-11-29,196.22000122070312,-0.4565715902891232
GS,2006-11-30,194.8000030517578,-0.723676567175302
GS,2006-12-01,194.5,-0.15400567097429985
GS,2006-12-04,200.0500030517578,2.8534720060451546
GS,2006-12-05,201.61000061035156,0.7798038164438914
GS,2006-12-06,205.0,1.681463905255498
GS,2006-12-07,200.1999969482422,-2.3414649032964974
GS,2006-12-08,205.10000610351562,2.4475570579255423
GS,2006-12-11,202.52000427246094,-1.257923819735307
GS,2006-12-12,200.0,-1.2443236318870676
GS,2006-12-13,198.30999755859375,-0.8450012207031232
GS,2006-12-14,200.1300048828125,0.9177587346200333
GS,2006-12-15,199.83999633789062,-0.14491007737280626
GS,2006-12-18,203.24000549316406,1.7013657013507322
GS,2006-12-19,201.24000549316406,-0.9840582296516742
GS,2006-12-20,201.3699951171875,0.06459432541998655
GS,2006-12-21,198.10000610351562,-1.6238710299262271
GS,2006-12-22,198.08999633789062,-0.005052885066425539
GS,2006-12-26,199.86000061035156,0.8935354158126074
GS,2006-12-27,201.9499969482422,1.0457301768778127
GS,2006-12-28,200.8000030517578,-0.5694448694540499
GS,2006-12-29,199.35000610351562,-0.7221100230105248
GS,2007-01-03,200.72000122070312,0.6872310384962388
GS,2007-01-04,198.85000610351562,-0.9316436358185021
GS,2007-01-05,199.0500030517578,0.10057678758033095
GS,2007-01-08,203.72999572753906,2.351164332594524
GS,2007-01-09,204.0800018310547,0.17179900400317027
GS,2007-01-10,208.11000061035156,1.9747151818594544
GS,2007-01-11,211.8800048828125,1.8115440206641464
GS,2007-01-12,213.99000549316406,0.9958469707977313
GS,2007-01-16,213.58999633789062,-0.18692889621250153
GS,2007-01-17,213.22999572753906,-0.16854750527831586
GS,2007-01-18,209.67999267578125,-1.6648703854470481
GS,2007-01-19,210.2899932861328,0.2909197976245448
GS,2007-01-22,212.97000122070312,1.2744343621352128
GS,2007-01-23,212.63999938964844,-0.1549522604888831
GS,2007-01-24,220.10000610351562,3.5082800673815084
GS,2007-01-25,213.07000732421875,-3.1940020828489124
GS,2007-01-26,213.5,0.20180816679982172
GS,2007-01-29,211.0399932861328,-1.1522279690244441
GS,2007-01-30,208.77999877929688,-1.0708844667995154
GS,2007-01-31,212.16000366210938,1.6189313643906633
GS,2007-02-01,212.0,-0.07541650610272121
GS,2007-02-02,213.42999267578125,0.6745248470666265
GS,2007-02-05,212.5500030517578,-0.4123083232075109
GS,2007-02-06,214.64999389648438,0.9879985013292014
GS,2007-02-07,213.5500030517578,-0.5124578970437943
GS,2007-02-08,213.89999389648438,0.16389175355888685
GS,2007-02-09,213.27999877929688,-0.2898527979797616
GS,2007-02-12,211.1300048828125,-1.0080616601602643
GS,2007-02-13,212.52999877929688,0.6630956586494818
GS,2007-02-14,217.39999389648438,2.2914389239915067
GS,2007-02-15,216.82000732421875,-0.2667831594060588
GS,2007-02-16,216.9199981689453,0.046116982450361554
GS,2007-02-20,220.94000244140625,1.8532197613841062
GS,2007-02-21,220.14999389648438,-0.35756700289318877
GS,2007-02-22,218.97000122070312,-0.5359948709951268
GS,2007-02-23,216.5,-1.1280089541642613
GS,2007-02-26,214.0,-1.1547344110854452
GS,2007-02-27,196.0,-8.41121495327103
GS,2007-02-28,201.75,2.933673469387754
GS,2007-03-01,199.66000366210938,-1.0359337486446685
GS,2007-03-02,195.6699981689453,-1.9983999899731875
GS,2007-03-05,190.0,-2.897735075384278
GS,2007-03-06,197.3699951171875,3.8789447985197345
GS,2007-03-07,195.58999633789062,-0.9018588556178542
GS,2007-03-08,199.94000244140625,2.224043246056806
GS,2007-03-09,201.6999969482422,0.8802613210689092
GS,2007-03-12,202.60000610351562,0.44621178427899366
GS,2007-03-13,199.02999877929688,-1.7620963557102298
GS,2007-03-14,200.14999389648438,0.5627267869450447
GS,2007-03-15,200.88999938964844,0.36972546376732307
GS,2007-03-16,199.0,-0.9408130794916092
GS,2007-03-19,202.44000244140625,1.728644442917715
GS,2007-03-20,204.0,0.7705974806265337
GS,2007-03-21,210.9499969482422,3.4068612491383377
GS,2007-03-22,210.0800018310547,-0.4124176960291437
GS,2007-03-23,211.88999938964844,0.8615753726284536
GS,2007-03-26,211.72999572753906,-0.0755126068102685
GS,2007-03-27,209.8699951171875,-0.878477611998385
GS,2007-03-28,206.75999450683594,-1.4818700541804453
GS,2007-03-29,207.1999969482422,0.21280830581165144
GS,2007-03-30,206.6300048828125,-0.27509269972242345
GS,2007-04-02,205.64999389648438,-0.4742830001305598
GS,2007-04-03,209.75,1.99368160719684
GS,2007-04-04,208.7899932861328,-0.45769092437053516
GS,2007-04-05,207.92999267578125,-0.4118974270826192
GS,2007-04-09,208.94000244140625,0.4857451071043295
GS,2007-04-10,209.0500030517578,0.05264698433340431
GS,2007-04-11,206.92999267578125,-1.0141164051797102
GS,2007-04-12,207.0500030517578,0.05799564114641331
GS,2007-04-13,206.5,-0.26563778973734964
GS,2007-04-16,214.52000427246094,3.883779308697788
GS,2007-04-17,214.89999389648438,0.17713482027570393
GS,2007-04-18,216.75,0.8608683834615549
GS,2007-04-19,219.2899932861328,1.171853880568774
GS,2007-04-20,220.0,0.32377524538511615
GS,2007-04-23,222.4199981689453,1.0999991677024257
GS,2007-04-24,220.72000122070312,-0.7643183896399952
GS,2007-04-25,225.60000610351562,2.210948194918161
GS,2007-04-26,224.80999755859375,-0.3501810831332053
GS,2007-04-27,224.27999877929688,-0.23575409681624304
GS,2007-04-30,218.61000061035156,-2.5280890849856297
GS,2007-05-01,218.5800018310547,-0.013722510046709768
GS,2007-05-02,219.49000549316406,0.4163252147892038
GS,2007-05-03,221.55999755859375,0.94309171881366
GS,2007-05-04,227.33999633789062,2.6087736247461857
GS,2007-05-07,227.22000122070312,-0.05278222887324935
GS,2007-05-08,224.9499969482422,-0.9990336503237884
GS,2007-05-09,226.57000732421875,0.7201646579036325
GS,2007-05-10,223.10000610351562,-1.5315359970561326
GS,2007-05-11,227.5,1.9722069816720866
GS,2007-05-14,226.17999267578125,-0.5802229996565988
GS,2007-05-15,224.3800048828125,-0.7958209617368595
GS,2007-05-16,227.11000061035156,1.2166840485474006
GS,2007-05-17,227.3800048828125,0.11888700265743068
GS,2007-05-18,230.33999633789062,1.3017817712703605
GS,2007-05-21,229.22999572753906,-0.48189659980860666
GS,2007-05-22,230.7100067138672,0.6456445552122547
GS,2007-05-23,228.5399932861328,-0.9405805403255418
GS,2007-05-24,225.67999267578125,-1.25142237436352
GS,2007-05-25,225.52999877929688,-0.06646308992922512
GS,2007-05-29,228.44000244140625,1.2902956049572367
GS,2007-05-30,232.0,1.5583949923599238
GS,2007-05-31,230.82000732421875,-0.508617532664335
GS,2007-06-01,230.7100067138672,-0.047656445221866406
GS,2007-06-04,229.7100067138672,-0.4334445714962998
GS,2007-06-05,229.36000061035156,-0.1523686793286294
GS,2007-06-06,227.35000610351562,-0.8763491896961684
GS,2007-06-07,220.0500030517578,-3.2109095472968807
GS,2007-06-08,225.05999755859375,2.2767527549897526
GS,2007-06-11,227.16000366210938,0.9330872328694895
GS,2007-06-12,227.85000610351562,0.3037517301824888
GS,2007-06-13,233.63999938964844,2.5411424757664225
GS,2007-06-14,225.75,-3.3769899889830257
GS,2007-06-15,226.19000244140625,0.19490695078903109
GS,2007-06-18,226.97000122070312,0.34484228784557036
GS,2007-06-19,229.47000122070312,1.1014671483254856
GS,2007-06-20,225.88999938964844,-1.560117580516096
GS,2007-06-21,226.89999389648438,0.4471178492031269
GS,2007-06-22,222.39999389648438,-1.9832525875046803
GS,2007-06-25,216.74000549316406,-2.544958884286097
GS,2007-06-26,214.1699981689453,-1.1857558637460741
GS,2007-06-27,219.3300018310547,2.409302753058329
GS,2007-06-28,218.9600067138672,-0.1686933452325845
GS,2007-06-29,216.75,-1.0093198054908603
GS,2007-07-02,219.17999267578125,1.1211038873269796
GS,2007-07-03,224.5500030517578,2.4500458780104317
GS,2007-07-05,221.32000732421875,-1.4384304981704066
GS,2007-07-06,223.63999938964844,1.0482522992288912
GS,2007-07-09,223.3000030517578,-0.152028411204852
GS,2007-07-10,217.0800018310547,-2.7854908802940836
GS,2007-07-11,216.72000122070312,-0.1658377590358362
GS,2007-07-12,220.2899932861328,1.647283151218737
GS,2007-07-13,222.17999267578125,0.8579597109495296
GS,2007-07-16,220.39999389648438,-0.8011516959109621
GS,2007-07-17,219.39999389648438,-0.453720520731804
GS,2007-07-18,214.99000549316406,-2.010022117594501
GS,2007-07-19,211.69000244140625,-1.5349564944602712
GS,2007-07-20,205.94000244140625,-2.716235974153547
GS,2007-07-23,205.0399932861328,-0.43702493182669055
GS,2007-07-24,198.14999389648438,-3.3603197499296966
GS,2007-07-25,203.16000366210938,2.5283925914437733
GS,2007-07-26,195.1199951171875,-3.957476077965527
GS,2007-07-27,192.64999389648438,-1.2658883161716261
GS,2007-07-30,195.74000549316406,1.6039510483140784
GS,2007-07-31,188.33999633789062,-3.780529757639084
GS,2007-08-01,189.0,0.35043202449962507
GS,2007-08-02,187.4600067138672,-0.8148112625041337
GS,2007-08-03,179.67999267578125,-4.150226053262173
GS,2007-08-06,187.7899932861328,4.513580220912772
GS,2007-08-07,191.25,1.842487266398285
GS,2007-08-08,193.3000030517578,1.0718970205269684
GS,2007-08-09,182.25,-5.716504333835459
GS,2007-08-10,180.5,-0.9602194787380003
GS,2007-08-13,177.5,-1.66204986149584
GS,2007-08-14,169.75,-4.366197183098597
GS,2007-08-15,164.89999389648438,-2.857146452733794
GS,2007-08-16,169.85000610351562,3.00182679820995
GS,2007-08-17,175.0,3.032083433276833
GS,2007-08-20,172.75999450683594,-1.2800031389508915
GS,2007-08-21,175.47999572753906,1.5744392840875587
GS,2007-08-22,177.88999938964844,1.3733780036393917
GS,2007-08-23,177.5,-0.21923626453794753
GS,2007-08-24,179.72999572753906,1.2563356211487742
GS,2007-08-27,177.9499969482422,-0.990373794920274
GS,2007-08-28,170.9499969482422,-3.9336893060110567
GS,2007-08-29,173.72000122070312,1.6203593576544995
GS,2007-08-30,171.3800048828125,-1.3469930471148084
GS,2007-08-31,176.00999450683594,2.7015926549829317
GS,2007-09-04,180.8000030517578,2.721441221757348
GS,2007-09-05,177.80999755859375,-1.6537640722871672
GS,2007-09-06,179.17999267578125,0.7704826140251475
GS,2007-09-07,178.97999572753906,-0.1116179017844221
GS,2007-09-10,183.61000061035156,2.5868840056632703
GS,2007-09-11,183.5,-0.059909923199119586
GS,2007-09-12,182.52999877929688,-0.5286110194567484
GS,2007-09-13,188.47000122070312,3.254260933069153
GS,2007-09-14,190.58999633789062,1.124844857779217
GS,2007-09-17,187.61000061035156,-1.5635635577934126
GS,2007-09-18,200.5,6.870635545926862
GS,2007-09-19,205.5,2.493765586034913
GS,2007-09-20,203.52999877929688,-0.9586380636024905
GS,2007-09-21,209.97999572753906,3.1690645049511357
GS,2007-09-24,210.42999267578125,0.21430467539682585
GS,2007-09-25,210.89999389648438,0.22335277149738708
GS,2007-09-26,214.61000061035156,1.7591307829473823
GS,2007-09-27,216.77999877929688,1.0111356240500635
GS,2007-09-28,216.74000549316406,-0.01844878972138142
GS,2007-10-01,222.97999572753906,2.8790209819256507
GS,2007-10-02,228.02000427246094,2.2602962783622615
GS,2007-10-03,227.35000610351562,-0.29383306569222833
GS,2007-10-04,225.9499969482422,-0.6157946416047166
GS,2007-10-05,228.5,1.1285696331927442
GS,2007-10-08,226.9600067138672,-0.6739576744563713
GS,2007-10-09,239.1999969482422,5.393016334285794
GS,2007-10-10,235.94000244140625,-1.3628739750951246
GS,2007-10-11,229.00999450683594,-2.937190753098906
GS,2007-10-12,233.55999755859375,1.9868141831783648
GS,2007-10-15,229.33999633789062,-1.8068167771942423
GS,2007-10-16,224.8300018310547,-1.9665102375737709
GS,2007-10-17,227.6199951171875,1.2409346009921274
GS,2007-10-18,227.85000610351562,0.101050431096672
GS,2007-10-19,217.69000244140625,-4.45907543996007
GS,2007-10-22,222.17999267578125,2.06256152511346
GS,2007-10-23,223.75999450683594,0.7111359632459457
GS,2007-10-24,225.1199951171875,0.6077943527613039
GS,2007-10-25,226.66000366210938,0.6840834125463768
GS,2007-10-26,235.9199981689453,4.085411787357129
GS,2007-10-29,243.80999755859375,3.3443537855567085
GS,2007-10-30,240.3300018310547,-1.4273392241442973
GS,2007-10-31,247.9199981689453,3.1581559855461405
GS,2007-11-01,240.2100067138672,-3.1098707292761985
GS,2007-11-02,229.60000610351562,-4.416968616544759
GS,2007-11-05,218.38999938964844,-4.882406975552578
GS,2007-11-06,223.16000366210938,2.1841679041128437
GS,2007-11-07,214.17999267578125,-4.024023498370665
GS,2007-11-08,209.94000244140625,-1.979638798845862
GS,2007-11-09,211.3300018310547,0.6620936331733107
GS,2007-11-12,214.7100067138672,1.5993966088708067
GS,2007-11-13,233.0399932861328,8.537090027989723
GS,2007-11-14,233.30999755859375,0.11586177490547911
GS,2007-11-15,227.02000427246094,-2.6959810346546043
GS,2007-11-16,225.25,-0.7796688569949306
GS,2007-11-19,220.5399932861328,-2.0910129695303814
GS,2007-11-20,217.47999572753906,-1.3875023359702587
GS,2007-11-21,209.5,-3.669301031960881
GS,2007-11-23,216.47999572753906,3.331740204075917
GS,2007-11-26,207.4499969482422,-4.171285549479597
GS,2007-11-27,213.3300018310547,2.8344203274582425
GS,2007-11-28,227.52000427246094,6.651667519622451
GS,2007-11-29,224.3800048828125,-1.3800981587044125
GS,2007-11-30,226.63999938964844,1.007217424750606
GS,2007-12-03,226.88999938964844,0.11030709524941784
GS,2007-12-04,215.22000122070312,-5.143460796129629
GS,2007-12-05,218.25999450683594,1.4125050036661646
GS,2007-12-06,222.50999450683594,1.9472189622303349
GS,2007-12-07,217.88999938964844,-2.076309033860302
GS,2007-12-10,224.2100067138672,2.900549516692963
GS,2007-12-11,211.14999389648438,-5.824901844835928
GS,2007-12-12,212.5800018310547,0.6772474430055464
GS,2007-12-13,208.47999572753906,-1.9286885258257058
GS,2007-12-14,210.6699981689453,1.0504616684031243
GS,2007-12-17,208.6300048828125,-0.9683359300629246
GS,2007-12-18,201.50999450683594,-3.4127451513869644
GS,2007-12-19,204.16000366210938,1.3150757915302957
GS,2007-12-20,202.6699981689453,-0.7298224267423437
GS,2007-12-21,209.60000610351562,3.419355601312768
GS,2007-12-24,214.32000732421875,2.251908913767897
GS,2007-12-26,216.69000244140625,1.1058207522371966
GS,2007-12-27,211.9499969482422,-2.187459245816281
GS,2007-12-28,211.94000244140625,-0.00471550223158923
GS,2007-12-31,215.0500030517578,1.4673967040324865
GS,2008-01-02,207.60000610351562,-3.4643091571819884
GS,2008-01-03,204.83999633789062,-1.3294844337570888
GS,2008-01-04,199.92999267578125,-2.3969946054920643
GS,2008-01-07,194.72999572753906,-2.600908887479836
GS,2008-01-08,189.5,-2.6857679054523964
GS,2008-01-09,191.75,1.187335092348274
GS,2008-01-10,196.91000366210938,2.691005821178294
GS,2008-01-11,198.74000549316406,0.9293595028289747
GS,2008-01-14,201.64999389648438,1.4642187395030648
GS,2008-01-15,193.2899932861328,-4.145797601483247
GS,2008-01-16,197.5,2.178077945108625
GS,2008-01-17,190.97999572753906,-3.3012679860561667
GS,2008-01-18,187.2100067138672,-1.9740229856588298
GS,2008-01-22,190.69000244140625,1.8588727112530457
GS,2008-01-23,199.38999938964844,4.562377071087109
GS,2008-01-24,199.1999969482422,-0.09529186117049893
GS,2008-01-25,191.3699951171875,-3.9307238709893833
GS,2008-01-28,196.25,2.5500365821842452
GS,2008-01-29,196.0500030517578,-0.10190927298965313
GS,2008-01-30,198.5500030517578,1.2751848819609446
GS,2008-01-31,199.5500030517578,0.5036514654393143
GS,2008-02-01,207.77999877929688,4.124277425044398
GS,2008-02-04,200.8000030517578,-3.359320323681969
GS,2008-02-05,189.86000061035156,-5.448208304352653
GS,2008-02-06,187.1699981689453,-1.4168347375743018
GS,2008-02-07,190.4600067138672,1.7577649073609702
GS,2008-02-08,187.07000732421875,-1.779900908405052
GS,2008-02-11,185.8699951171875,-0.6414776073384476
GS,2008-02-12,180.64999389648438,-2.8084152137691776
GS,2008-02-13,180.17999267578125,-0.26017228706491924
GS,2008-02-14,176.55999755859375,-2.0090993808071556
GS,2008-02-15,178.41000366210938,1.0478059181563415
GS,2008-02-19,173.8000030517578,-2.583936167101053
GS,2008-02-20,177.25,1.9850384854221081
GS,2008-02-21,175.1699981689453,-1.1734848130068753
GS,2008-02-22,177.7100067138672,1.4500248738212207
GS,2008-02-25,177.36000061035156,-0.19695351431682218
GS,2008-02-26,172.6999969482422,-2.6274265031984823
GS,2008-02-27,180.8000030517578,4.690217861406909
GS,2008-02-28,176.6999969482422,-2.2677024526055467
GS,2008-02-29,169.6300048828125,-4.0011274405967185
GS,2008-03-03,165.0800018310547,-2.6823102757682182
GS,2008-03-04,163.60000610351562,-0.8965324152671816
GS,2008-03-05,164.97000122070312,0.83740529711267
GS,2008-03-06,158.64999389648438,-3.8310039870604107
GS,2008-03-07,160.07000732421875,0.8950604994418798
GS,2008-03-10,155.5800018310547,-2.8050261059022974
GS,2008-03-11,163.07000732421875,4.8142469501301965
GS,2008-03-12,163.00999450683594,-0.03680187323686912
GS,2008-03-13,165.44000244140625,1.4907110094212195
GS,2008-03-14,156.86000061035156,-5.1861712430120726
GS,2008-03-17,151.02000427246094,-3.7230628045179515
GS,2008-03-18,175.58999633789062,16.269362581331958
GS,2008-03-19,166.49000549316406,-5.182522372866449
GS,2008-03-20,179.6300048828125,7.8923652808624345
GS,2008-03-24,178.8800048828125,-0.4175249009703563
GS,2008-03-25,179.6300048828125,0.4192754805051324
GS,2008-03-26,175.47999572753906,-2.3103095487754577
GS,2008-03-27,168.13999938964844,-4.182810871096187
GS,2008-03-28,164.4499969482422,-2.19460119828776
GS,2008-03-31,165.38999938964844,0.5716038059289774
GS,2008-04-01,176.86000061035156,6.935123806174359
GS,2008-04-02,176.8699951171875,0.005651083795910061
GS,2008-04-03,176.52999877929688,-0.19222951731601157
GS,2008-04-04,175.39999389648438,-0.6401205974205348
GS,2008-04-07,178.72999572753906,1.898518783883163
GS,2008-04-08,178.89999389648438,0.09511451519557124
GS,2008-04-09,174.13999938964844,-2.660701324333292
GS,2008-04-10,170.5500030517578,-2.0615575688947785
GS,2008-04-11,167.3000030517578,-1.9055994968312673
GS,2008-04-14,163.58999633789062,-2.21757719437663
GS,2008-04-15,164.1999969482422,0.37288380952806843
GS,2008-04-16,169.0500030517578,2.9537187537490572
GS,2008-04-17,172.10000610351562,1.8042017135154964
GS,2008-04-18,179.92999267578125,4.549672454721465
GS,2008-04-21,180.39999389648438,0.2612133828905572
GS,2008-04-22,179.75999450683594,-0.3547668577060348
GS,2008-04-23,179.35000610351562,-0.22807544272857028
GS,2008-04-24,188.7899932861328,5.263444026407615
GS,2008-04-25,192.0,1.700305539500735
GS,2008-04-28,190.24000549316406,-0.9166638056437137
GS,2008-04-29,192.67999267578125,1.2825836375960797
GS,2008-04-30,191.3699951171875,-0.6798825038352829
GS,2008-05-01,199.0500030517578,4.013172456772751
GS,2008-05-02,200.27000427246094,0.6129119326794941
GS,2008-05-05,197.1199951171875,-1.572881154477812
GS,2008-05-06,197.61000061035156,0.2485823383227892
GS,2008-05-07,189.75999450683594,-3.9724741051918255
GS,2008-05-08,187.72000122070312,-1.0750386515527288
GS,2008-05-09,188.08999633789062,0.19709946451176297
GS,2008-05-12,192.0800018310547,2.1213278594552687
GS,2008-05-13,190.3300018310547,-0.9110787085160665
GS,2008-05-14,190.1300048828125,-0.10507904498404663
GS,2008-05-15,188.6199951171875,-0.7941985624813408
GS,2008-05-16,187.13999938964844,-0.7846441341595622
GS,2008-05-19,184.39999389648438,-1.464147430854179
GS,2008-05-20,182.42999267578125,-1.0683304153518702
GS,2008-05-21,178.60000610351562,-2.0994281236815904
GS,2008-05-22,177.1999969482422,-0.7838796794116587
GS,2008-05-23,172.63999938964844,-2.573362097701204
GS,2008-05-27,173.9199981689453,0.7414265429924516
GS,2008-05-28,174.8300018310547,0.5232311819744817
GS,2008-05-29,176.24000549316406,0.806499826884366
GS,2008-05-30,176.41000366210938,0.09645833161977535
GS,2008-06-02,172.33999633789062,-2.3071295503254596
GS,2008-06-03,170.5800018310547,-1.0212339237754664
GS,2008-06-04,172.10000610351562,0.8910799953949944
GS,2008-06-05,176.60000610351562,2.614758768394987
GS,2008-06-06,169.44000244140625,-4.054362069451168
GS,2008-06-09,165.75999450683594,-2.171864897040998
GS,2008-06-10,167.2100067138672,0.8747660805282331
GS,2008-06-11,162.39999389648438,-2.8766297615272496
GS,2008-06-12,166.75,2.678575287563345
GS,2008-06-13,178.2899932861328,6.920535703827779
GS,2008-06-16,182.08999633789062,2.1313608137610407
GS,2008-06-17,179.44000244140625,-1.4553209675324363
GS,2008-06-18,182.77000427246094,1.8557745127885106
GS,2008-06-19,186.92999267578125,2.276078298449291
GS,2008-06-20,183.77000427246094,-1.6904662318160568
GS,2008-06-23,178.58999633789062,-2.818745069456674
GS,2008-06-24,181.97999572753906,1.8982022840935642
GS,2008-06-25,183.64999389648438,0.9176822772573479
GS,2008-06-26,176.25999450683594,-4.0239584183236365
GS,2008-06-27,174.55999755859375,-0.9644825832422543
GS,2008-06-30,174.89999389648438,0.1947733401958196
GS,2008-07-01,175.3300018310547,0.24585931936900174
GS,2008-07-02,178.7899932861328,1.9734166537066056
GS,2008-07-03,178.88999938964844,0.055934955686010035
GS,2008-07-07,169.82000732421875,-5.070150425610953
GS,2008-07-08,174.89999389648438,2.9913946255855306
GS,2008-07-09,169.02000427246094,-3.3619152825720144
GS,2008-07-10,170.16000366210938,0.6744760151649043
GS,2008-07-11,162.47999572753906,-4.513403719607744
GS,2008-07-14,158.6699981689453,-2.3449025472543017
GS,2008-07-15,157.8000030517578,-0.5483047376487415
GS,2008-07-16,172.86000061035156,9.543724504019258
GS,2008-07-17,181.24000549316406,4.847856562086972
GS,2008-07-18,182.83999633789062,0.8828022490801057
GS,2008-07-21,180.77999877929688,-1.1266668124335633
GS,2008-07-22,188.0399932861328,4.015927954341469
GS,2008-07-23,187.8699951171875,-0.09040532600245177
GS,2008-07-24,180.25999450683594,-4.0506737681047404
GS,2008-07-25,178.66000366210938,-0.8876017383135371
GS,2008-07-28,172.89999389648438,-3.2240062955101068
GS,2008-07-29,181.6300048828125,5.049167897342333
GS,2008-07-30,186.1699981689453,2.4995833089703545
GS,2008-07-31,184.0399932861328,-1.1441182272986627
GS,2008-08-01,182.0,-1.108451076153416
GS,2008-08-04,177.86000061035156,-2.2747249393672786
GS,2008-08-05,180.77000427246094,1.6361203486580989
GS,2008-08-06,179.5500030517578,-0.6748914044745535
GS,2008-08-07,172.3300018310547,-4.021164632685559
GS,2008-08-08,175.9499969482422,2.1006180460303003
GS,2008-08-11,178.0,1.1651054773026415
GS,2008-08-12,167.3000030517578,-6.011234240585495
GS,2008-08-13,164.89999389648438,-1.434554161084467
GS,2008-08-14,166.58999633789062,1.0248650721401242
GS,2008-08-15,163.17999267578125,-2.046943836407167
GS,2008-08-18,160.0399932861328,-1.9242551357918192
GS,2008-08-19,158.0,-1.2746771880235874
GS,2008-08-20,158.25,0.15822784810126667
GS,2008-08-21,156.4199981689453,-1.1563992613299767
GS,2008-08-22,159.80999755859375,2.167241675829068
GS,2008-08-25,155.7100067138672,-2.5655408969162408
GS,2008-08-26,155.91000366210938,0.12844193668921644
GS,2008-08-27,155.47999572753906,-0.275805223827863
GS,2008-08-28,161.8300018310547,4.08413061358921
GS,2008-08-29,163.97000122070312,1.32237494002041
GS,2008-09-02,165.32000732421875,0.8233250554767757
GS,2008-09-03,167.61000061035156,1.3851882317194475
GS,2008-09-04,160.89999389648438,-4.003345080503973
GS,2008-09-05,163.24000549316406,1.454326715627552
GS,2008-09-08,169.72999572753906,3.9757351237327487
GS,2008-09-09,161.6699981689453,-4.748717234125277
GS,2008-09-10,157.58999633789062,-2.523660467164157
GS,2008-09-11,157.02999877929688,-0.35535095602963196
GS,2008-09-12,154.2100067138672,-1.7958301517872033
GS,2008-09-15,135.5,-12.132809739502271
GS,2008-09-16,133.00999450683594,-1.8376424303793826
GS,2008-09-17,114.5,-13.91624334356666
GS,2008-09-18,108.0,-5.676855895196509
GS,2008-09-19,129.8000030517578,20.18518801088687
GS,2008-09-22,120.77999877929688,-6.949155670562046
GS,2008-09-23,125.05000305175781,3.535357108475856
GS,2008-09-24,133.0,6.357454421613817
GS,2008-09-25,135.5,1.8796992481203034
GS,2008-09-26,137.99000549316406,1.8376424303793826
GS,2008-09-29,120.69999694824219,-12.529899164166935
GS,2008-09-30,128.0,6.048055705327116
GS,2008-10-01,134.5,5.078125
GS,2008-10-02,131.5399932861328,-2.2007484861466087
GS,2008-10-03,128.0,-2.6911916275017767
GS,2008-10-06,124.0,-3.125
GS,2008-10-07,115.0,-7.258064516129037
GS,2008-10-08,113.0,-1.7391304347826098
GS,2008-10-09,101.3499984741211,-10.309735863609648
GS,2008-10-10,88.80000305175781,-12.382827440858646
GS,2008-10-13,111.0,24.999995704169887
GS,2008-10-14,122.9000015258789,10.720722095386392
GS,2008-10-15,113.1500015258789,-7.933278990193471
GS,2008-10-16,112.4000015258789,-0.6628369331735828
GS,2008-10-17,114.30000305175781,1.6903927936704255
GS,2008-10-20,121.5,6.299209760284841
GS,2008-10-21,121.3499984741211,-0.12345804599086518
GS,2008-10-22,115.05999755859375,-5.183354754527447
GS,2008-10-23,108.58000183105469,-5.631840661424626
GS,2008-10-24,100.4000015258789,-7.5336159211928155
GS,2008-10-27,92.87999725341797,-7.490043982242966
GS,2008-10-28,93.56999969482422,0.742896707375662
GS,2008-10-29,97.66000366210938,4.371063354306481
GS,2008-10-30,91.11000061035156,-6.706945326789004
GS,2008-10-31,92.5,1.5256276811949743
GS,2008-11-03,89.08999633789062,-3.686490445523649
GS,2008-11-04,95.0,6.633745543881919
GS,2008-11-05,87.43000030517578,-7.968420731393911
GS,2008-11-06,80.72000122070312,-7.67471012358607
GS,2008-11-07,77.77999877929688,-3.6422229892783986
GS,2008-11-10,71.20999908447266,-8.446901257310113
GS,2008-11-11,74.68000030517578,4.872912884870062
GS,2008-11-12,66.79000091552734,-10.565076804239936
GS,2008-11-13,69.98999786376953,4.7911317628059
GS,2008-11-14,66.7300033569336,-4.657800551989277
GS,2008-11-17,62.4900016784668,-6.353965930118955
GS,2008-11-18,62.029998779296875,-0.736122398486716
GS,2008-11-19,55.18000030517578,-11.043041445951706
GS,2008-11-20,52.0,-5.762958114513639
GS,2008-11-21,53.310001373291016,2.519233410175037
GS,2008-11-24,67.41999816894531,26.467822982881373
GS,2008-11-25,71.77999877929688,6.466924842427302
GS,2008-11-26,76.5,6.575649625205182
GS,2008-11-28,78.98999786376953,3.254899168326175
GS,2008-12-01,65.76000213623047,-16.74895060809628
GS,2008-12-02,65.0,-1.1557209725389428
GS,2008-12-03,68.94999694824219,6.076918381911067
GS,2008-12-04,67.52999877929688,-2.0594608147861737
GS,2008-12-05,70.72000122070312,4.72383014818627
GS,2008-12-08,77.1500015258789,9.092194844721547
GS,2008-12-09,72.7699966430664,-5.677258322986923
GS,2008-12-10,71.52999877929688,-1.7039960436602275
GS,2008-12-11,69.70999908447266,-2.5443865872831317
GS,2008-12-12,67.73999786376953,-2.8259951894647584
GS,2008-12-15,66.45999908447266,-1.8895760550082241
GS,2008-12-16,76.0,14.354500522038393
GS,2008-12-17,78.77999877929688,3.6578931306537887
GS,2008-12-18,80.05000305175781,1.6120897336122875
GS,2008-12-19,80.7300033569336,0.8494694306708794
GS,2008-12-22,77.0,-4.6203433690471085
GS,2008-12-23,75.19999694824219,-2.337666300984176
GS,2008-12-24,76.44000244140625,1.648943541869441
GS,2008-12-26,75.97000122070312,-0.6148629064518851
GS,2008-12-29,76.55999755859375,0.7766175179813484
GS,2008-12-30,82.05999755859375,7.183908275063189
GS,2008-12-31,84.38999938964844,2.839388131093945
GS,2009-01-02,86.76000213623047,2.8083928945646486
GS,2009-01-05,88.77999877929688,2.328257945285217
GS,2009-01-06,88.70999908447266,-0.07884624440943622
GS,2009-01-07,84.5,-4.745799941293827
GS,2009-01-08,85.41000366210938,1.076927410780315
GS,2009-01-09,83.91999816894531,-1.7445327587839454
GS,2009-01-12,77.66999816894531,-7.447569275940258
GS,2009-01-13,77.91999816894531,0.3218746052448873
GS,2009-01-14,75.69000244140625,-2.861904235038626
GS,2009-01-15,73.83000183105469,-2.4573927207776736
GS,2009-01-16,73.05000305175781,-1.0564794256429089
GS,2009-01-20,59.20000076293945,-18.95961904204888
GS,2009-01-21,69.9000015258789,18.07432538014071
GS,2009-01-22,71.02999877929688,1.6165911713172276
GS,2009-01-23,74.91000366210938,5.46248761015522
GS,2009-01-26,74.19999694824219,-0.947812947746951
GS,2009-01-27,78.26000213623047,5.471705330150245
GS,2009-01-28,87.69999694824219,12.062349289972074
GS,2009-01-29,82.72000122070312,-5.678444584756481
GS,2009-01-30,80.7300033569336,-2.4057033781468062
GS,2009-02-02,83.56999969482422,3.5178944875476903
GS,2009-02-03,82.80999755859375,-0.9094198145336851
GS,2009-02-04,87.97000122070312,6.2311361118665864
GS,2009-02-05,92.8499984741211,5.547342486872098
GS,2009-02-06,96.56999969482422,4.006463416087125
GS,2009-02-09,97.88999938964844,1.366883813809272
GS,2009-02-10,90.4000015258789,-7.651443365481903
GS,2009-02-11,94.70999908447266,4.767696333898752
GS,2009-02-12,95.58000183105469,0.918596510391767
GS,2009-02-13,96.44999694824219,0.9102271401137729
GS,2009-02-17,85.70999908447266,-11.135301403413123
GS,2009-02-18,84.5,-1.4117362004404277
GS,2009-02-19,86.01000213623047,1.7869847766041058
GS,2009-02-20,84.58999633789062,-1.6509775178132347
GS,2009-02-23,80.06999969482422,-5.343417471034639
GS,2009-02-24,92.9800033569336,16.12339666705891
GS,2009-02-25,89.91999816894531,-3.2910357899660125
GS,2009-02-26,92.1500015258789,2.4799859901506904
GS,2009-02-27,91.08000183105469,-1.161149948026563
GS,2009-03-02,86.2699966430664,-5.281077175328141
GS,2009-03-03,82.37000274658203,-4.520683955303973
GS,2009-03-04,85.47000122070312,3.7635041529116897
GS,2009-03-05,81.72000122070312,-4.387504324840997
GS,2009-03-06,75.6500015258789,-7.427801767196296
GS,2009-03-09,73.94999694824219,-2.2471970169824385
GS,2009-03-10,85.27999877929688,15.321166056280688
GS,2009-03-11,92.38999938964844,8.33724286130928
GS,2009-03-12,97.25,5.260310252687472
GS,2009-03-13,98.80000305175781,1.5938334722445324
GS,2009-03-16,93.9000015258789,-4.95951556126164
GS,2009-03-17,98.98999786376953,5.420656288794445
GS,2009-03-18,105.25,6.3238733925881085
GS,2009-03-19,99.30000305175781,-5.653203751298985
GS,2009-03-20,97.31999969482422,-1.9939610232454497
GS,2009-03-23,111.93000030517578,15.012331130461941
GS,2009-03-24,110.5999984741211,-1.188244284310247
GS,2009-03-25,112.94999694824219,2.1247726098938102
GS,2009-03-26,111.98999786376953,-0.8499328113417914
GS,2009-03-27,108.08000183105469,-3.4913796832741872
GS,2009-03-30,100.45999908447266,-7.050335508407224
GS,2009-03-31,106.0199966430664,5.534538731100902
GS,2009-04-01,110.29000091552734,4.027546130600812
GS,2009-04-02,114.22000122070312,3.563333278223313
GS,2009-04-03,119.4000015258789,4.535107905634361
GS,2009-04-06,116.6500015258789,-2.3031825501308445
GS,2009-04-07,116.08000183105469,-0.488640966453624
GS,2009-04-08,114.75,-1.1457631030971194
GS,2009-04-09,124.33000183105469,8.348585473685999
GS,2009-04-13,130.14999389648438,4.6810841950587045
GS,2009-04-14,115.11000061035156,-11.555892425238968
GS,2009-04-15,121.19000244140625,5.28190582817869
GS,2009-04-16,121.19000244140625,0.0
GS,2009-04-17,120.5999984741211,-0.4868421118898958
GS,2009-04-20,115.01000213623047,-4.635154567676181
GS,2009-04-21,120.36000061035156,4.6517679982163385
GS,2009-04-22,120.48999786376953,0.10800702289692765
GS,2009-04-23,122.80999755859375,1.9254707743021848
GS,2009-04-24,121.30000305175781,-1.2295371198224325
GS,2009-04-27,120.9000015258789,-0.32976217297226995
GS,2009-04-28,120.66999816894531,-0.19024264187817996
GS,2009-04-29,127.18000030517578,5.3948804466840805
GS,2009-04-30,128.5,1.0378987982833765
GS,2009-05-01,127.08000183105469,-1.1050569408134758
GS,2009-05-04,134.16000366210938,5.5712950338693945
GS,2009-05-05,135.1999969482422,0.7751887729163354
GS,2009-05-06,139.22000122070312,2.9733760082848892
GS,2009-05-07,133.72999572753906,-3.943402848029609
GS,2009-05-08,139.58999633789062,4.381964254519755
GS,2009-05-11,135.77999877929688,-2.7294202009800816
GS,2009-05-12,135.41000366210938,-0.27249603808651157
GS,2009-05-13,129.25999450683594,-4.541768694297987
GS,2009-05-14,133.60000610351562,3.3575829963772508
GS,2009-05-15,134.39999389648438,0.5987932308542776
GS,2009-05-18,143.14999389648438,6.510416962324639
GS,2009-05-19,141.14999389648438,-1.3971359310334663
GS,2009-05-20,136.44000244140625,-3.3368697546896864
GS,2009-05-21,137.16000366210938,0.5277053707268387
GS,2009-05-22,136.35000610351562,-0.590549385365402
GS,2009-05-26,142.0500030517578,4.180415616494226
GS,2009-05-27,140.00999450683594,-1.4361200289299325
GS,2009-05-28,144.64999389648438,3.314048690589644
GS,2009-05-29,144.57000732421875,-0.055296630238965694
GS,2009-06-01,144.3300018310547,-0.16601333679524544
GS,2009-06-02,143.1300048828125,-0.831425852572798
GS,2009-06-03,142.14999389648438,-0.6846998902365065
GS,2009-06-04,149.47000122070312,5.149495348940558
GS,2009-06-05,149.00999450683594,-0.30775855362973337
GS,2009-06-08,148.35000610351562,-0.44291552758229935
GS,2009-06-09,149.30999755859375,0.6471125147162304
GS,2009-06-10,146.67999267578125,-1.7614392377043653
GS,2009-06-11,145.14999389648438,-1.043086211954447
GS,2009-06-12,145.63999938964844,0.3375856105881203
GS,2009-06-15,143.00999450683594,-1.8058259364421736
GS,2009-06-16,144.16000366210938,0.804146003388917
GS,2009-06-17,139.72999572753906,-3.0729798987475188
GS,2009-06-18,143.08999633789062,2.4046380255412503
GS,2009-06-19,143.1300048828125,0.02796040669914568
GS,2009-06-22,137.00999450683594,-4.2758402621360325
GS,2009-06-23,141.19000244140625,3.0508781126633577
GS,2009-06-24,142.64999389648438,1.0340614985710594
GS,2009-06-25,144.42999267578125,1.2478085211756529
GS,2009-06-26,146.74000549316406,1.5993996638692387
GS,2009-06-29,149.36000061035156,1.7854675065481995
GS,2009-06-30,147.44000244140625,-1.285483503681939
GS,2009-07-01,147.32000732421875,-0.08138572653320075
GS,2009-07-02,143.49000549316406,-2.5997838994303746
GS,2009-07-06,146.4600067138672,2.069831421704582
GS,2009-07-07,142.5399932861328,-2.676507748216028
GS,2009-07-08,138.5500030517578,-2.7992075363477475
GS,2009-07-09,143.2100067138672,3.3634092814624816
GS,2009-07-10,141.8699951171875,-0.9356969023519568
GS,2009-07-13,149.44000244140625,5.335876213970248
GS,2009-07-14,149.66000366210938,0.14721708853651094
GS,2009-07-15,155.25999450683594,3.7418085712264126
GS,2009-07-16,156.83999633789062,1.0176490319179665
GS,2009-07-17,156.83999633789062,0.0
GS,2009-07-20,160.02999877929688,2.033921522501081
GS,2009-07-21,159.8000030517578,-0.14372038323655634
GS,2009-07-22,160.4600067138672,0.41301855413331534
GS,2009-07-23,165.4499969482422,3.109803082130713
GS,2009-07-24,164.72000122070312,-0.4412183384732371
GS,2009-07-27,163.8699951171875,-0.5160308992328888
GS,2009-07-28,160.5399932861328,-2.032099792688291
GS,2009-07-29,159.44000244140625,-0.6851818180694913
GS,2009-07-30,162.4199981689453,1.8690389374738103
GS,2009-07-31,163.3000030517578,0.5418082088002096
GS,2009-08-03,164.10000610351562,0.48989775677117375
GS,2009-08-04,165.1699981689453,0.6520365786913729
GS,2009-08-05,168.63999938964844,2.100866537004986
GS,2009-08-06,166.75,-1.1207301924151092
GS,2009-08-07,163.64999389648438,-1.8590741250468557
GS,2009-08-10,160.36000061035156,-2.010383995622922
GS,2009-08-11,159.22000122070312,-0.7109000906145191
GS,2009-08-12,163.75999450683594,2.8513963392323483
GS,2009-08-13,164.47999572753906,0.4396685667164446
GS,2009-08-14,162.72999572753906,-1.0639591716058105
GS,2009-08-17,157.25,-3.3675387890467867
GS,2009-08-18,160.47999572753906,2.054051337067775
GS,2009-08-19,159.92999267578125,-0.3427237452645504
GS,2009-08-20,162.3300018310547,1.5006623305103606
GS,2009-08-21,163.50999450683594,0.7269097902243171
GS,2009-08-24,162.5800018310547,-0.5687680918748828
GS,2009-08-25,164.94000244140625,1.45159342094483
GS,2009-08-26,165.9499969482422,0.6123405431588624
GS,2009-08-27,165.02000427246094,-0.5604053587727975
GS,2009-08-28,164.4199981689453,-0.3635959810817657
GS,2009-08-31,165.4600067138672,0.6325316606883957
GS,2009-09-01,160.1699981689453,-3.1971523814029457
GS,2009-09-02,158.5399932861328,-1.0176717871303143
GS,2009-09-03,161.66000366210938,1.9679642412659737
GS,2009-09-04,162.97000122070312,0.8103411659768467
GS,2009-09-08,167.22000122070312,2.607841914564646
GS,2009-09-09,170.27000427246094,1.8239463159268388
GS,2009-09-10,174.8699951171875,2.7015861451238354
GS,2009-09-11,174.6999969482422,-0.09721402967466375
GS,2009-09-14,177.7100067138672,1.7229592548400285
GS,2009-09-15,176.66000366210938,-0.590851956608407
GS,2009-09-16,179.8699951171875,1.817044825391112
GS,2009-09-17,181.4600067138672,0.8839782286332865
GS,2009-09-18,183.17999267578125,0.947859527320638
GS,2009-09-21,182.38999938964844,-0.4312661413471419
GS,2009-09-22,185.52000427246094,1.7161055393863478
GS,2009-09-23,183.63999938964844,-1.0133704395842158
GS,2009-09-24,183.05999755859375,-0.315836328132435
GS,2009-09-25,179.5,-1.9447162712073474
GS,2009-09-28,182.5,1.671309192200554
GS,2009-09-29,183.5800018310547,0.591781825235449
GS,2009-09-30,184.35000610351562,0.4194379914918889
GS,2009-10-01,178.99000549316406,-2.9075131179229996
GS,2009-10-02,179.61000061035156,0.3463853277613227
GS,2009-10-05,186.47000122070312,3.8193867752574384
GS,2009-10-06,186.97999572753906,0.2734994924102008
GS,2009-10-07,190.47999572753906,1.871857995493853
GS,2009-10-08,188.1699981689453,-1.2127244909738155
GS,2009-10-09,189.3000030517578,0.600523406392317
GS,2009-10-12,190.14999389648438,0.449017871644819
GS,2009-10-13,187.22999572753906,-1.5356288523127315
GS,2009-10-14,192.27999877929688,2.69721901778317
GS,2009-10-15,188.6300048828125,-1.8982701891286813
GS,2009-10-16,184.3699951171875,-2.25839455831619
GS,2009-10-19,185.5,0.6129006415031224
GS,2009-10-20,184.9600067138672,-0.2911015019583907
GS,2009-10-21,179.25999450683594,-3.0817538928018973
GS,2009-10-22,183.69000244140625,2.4712752818930595
GS,2009-10-23,180.36000061035156,-1.8128378174075643
GS,2009-10-26,179.3699951171875,-0.5489052394177296
GS,2009-10-27,178.61000061035156,-0.4237021394461249
GS,2009-10-28,172.16000366210938,-3.6112182555294026
GS,2009-10-29,178.5800018310547,3.729088076430087
GS,2009-10-30,170.1699981689453,-4.709375952446038
GS,2009-11-02,170.67999267578125,0.2996970748801564
GS,2009-11-03,171.61000061035156,0.5448839784853554
GS,2009-11-04,169.5,-1.2295324298392196
GS,2009-11-05,173.39999389648438,2.300881354858042
GS,2009-11-06,171.77999877929688,-0.9342532723239927
GS,2009-11-09,176.57000732421875,2.7884553376182453
GS,2009-11-10,176.50999450683594,-0.033988115134764296
GS,2009-11-11,179.85000610351562,1.8922506943652717
GS,2009-11-12,178.47999572753906,-0.761751642748365
GS,2009-11-13,176.75999450683594,-0.9636941180393155
GS,2009-11-16,177.25,0.2772151552341784
GS,2009-11-17,176.60000610351562,-0.3667102377909015
GS,2009-11-18,176.89999389648438,0.1698685065689709
GS,2009-11-19,172.8300018310547,-2.3007304725014888
GS,2009-11-20,170.00999450683594,-1.6316653904658085
GS,2009-11-23,172.0,1.1705226501163457
GS,2009-11-24,171.1300048828125,-0.5058111146438948
GS,2009-11-25,168.9199981689453,-1.2914197690700568
GS,2009-11-27,164.16000366210938,-2.8178987440404923
GS,2009-11-30,169.66000366210938,3.3503897888066847
GS,2009-12-01,167.6300048828125,-1.1965099230693
GS,2009-12-02,166.66000366210938,-0.5786560833075383
GS,2009-12-03,164.3000030517578,-1.4160569773755016
GS,2009-12-04,167.24000549316406,1.7894110692621812
GS,2009-12-07,163.85000610351562,-2.027026595491832
GS,2009-12-08,161.83999633789062,-1.2267376812638786
GS,2009-12-09,166.44000244140625,2.842317231589475
GS,2009-12-10,166.72999572753906,0.17423292590668105
GS,2009-12-11,166.0,-0.4378310719397982
GS,2009-12-14,166.10000610351562,0.06024464067206914
GS,2009-12-15,162.74000549316406,-2.0228780775947475
GS,2009-12-16,164.99000549316406,1.3825733833433551
GS,2009-12-17,160.92999267578125,-2.4607628839378615
GS,2009-12-18,163.19000244140625,1.404343421662957
GS,2009-12-21,165.4499969482422,1.3848853931155425
GS,2009-12-22,164.60000610351562,-0.5137448536747136
GS,2009-12-23,163.6300048828125,-0.589308131673516
GS,2009-12-24,163.97000122070312,0.20778361409579116
GS,2009-12-28,163.75999450683594,-0.12807630194776598
GS,2009-12-29,164.1199951171875,0.2198342833582112
GS,2009-12-30,166.6999969482422,1.5720216352751448
GS,2009-12-31,168.83999633789062,1.283742908713359
GS,2010-01-04,173.0800018310547,2.5112565654637597
GS,2010-01-05,176.13999938964844,1.7679671401787056
GS,2010-01-06,174.25999450683594,-1.0673355792704675
GS,2010-01-07,177.6699981689453,1.9568482552520639
GS,2010-01-08,174.30999755859375,-1.8911468705912649
GS,2010-01-11,171.55999755859375,-1.5776490382174435
GS,2010-01-12,167.82000732421875,-2.1799896756804604
GS,2010-01-13,169.07000732421875,0.7448456354700816
GS,2010-01-14,168.52999877929688,-0.31939937394473983
GS,2010-01-15,165.2100067138672,-1.9699709781505925
GS,2010-01-19,166.86000061035156,0.9987251555179988
GS,2010-01-20,167.7899932861328,0.5573490784966273
GS,2010-01-21,160.8699951171875,-4.12420194638462
GS,2010-01-22,154.1199951171875,-4.19593473293941
GS,2010-01-25,154.97999572753906,0.5580071616908988
GS,2010-01-26,150.8800048828125,-2.6454968110429578
GS,2010-01-27,151.5,0.4109193379659759
GS,2010-01-28,153.2899932861328,1.1815137202196846
GS,2010-01-29,148.72000122070312,-2.98127227189533
GS,2010-02-01,153.1300048828125,2.965306364921849
GS,2010-02-02,156.94000244140625,2.488080348139121
GS,2010-02-03,157.22999572753906,0.1847797130251072
GS,2010-02-04,150.67999267578125,-4.165873707144396
GS,2010-02-05,154.16000366210938,2.3095375335039137
GS,2010-02-08,151.10000610351562,-1.9849490697345207
GS,2010-02-09,152.49000549316406,0.9199201412978031
GS,2010-02-10,153.6300048828125,0.7475895787147468
GS,2010-02-11,154.0500030517578,0.2733829041180247
GS,2010-02-12,153.92999267578125,-0.07790352067454931
GS,2010-02-16,157.39999389648438,2.254272322361439
GS,2010-02-17,157.25999450683594,-0.08894497781271049
GS,2010-02-18,155.72999572753906,-0.9729103603843603
GS,2010-02-19,156.17999267578125,0.2889597127001098
GS,2010-02-22,156.7100067138672,0.3393610340257869
GS,2010-02-23,156.6999969482422,-0.006387445087208121
GS,2010-02-24,158.3300018310547,1.0402073481538654
GS,2010-02-25,156.44000244140625,-1.1937089419509772
GS,2010-02-26,156.35000610351562,-0.05752770166590482
GS,2010-03-01,156.5399932861328,0.12151402315354609
GS,2010-03-02,158.75,1.411784086273471
GS,2010-03-03,157.72000122070312,-0.6488181286909422
GS,2010-03-04,163.61000061035156,3.7344657266432213
GS,2010-03-05,167.17999267578125,2.182013356220125
GS,2010-03-08,169.83999633789062,1.5911016740310702
GS,2010-03-09,168.85000610351562,-0.582895817075646
GS,2010-03-10,171.94000244140625,1.8300244158689916
GS,2010-03-11,173.50999450683594,0.9131045964505535
GS,2010-03-12,174.9600067138672,0.8356937657410413
GS,2010-03-15,173.52999877929688,-0.8173341790669753
GS,2010-03-16,176.19000244140625,1.5328782808858854
GS,2010-03-17,176.63999938964844,0.2554043600696554
GS,2010-03-18,177.4499969482422,0.4585584020564859
GS,2010-03-19,177.89999389648438,0.2535908458614733
GS,2010-03-22,176.16000366210938,-0.9780721158357375
GS,2010-03-23,174.8300018310547,-0.7549964824057009
GS,2010-03-24,174.41000366210938,-0.24023231970858872
GS,2010-03-25,174.89999389648438,0.28094158826135196
GS,2010-03-26,172.8699951171875,-1.160662578695315
GS,2010-03-29,174.0500030517578,0.6825984658415774
GS,2010-03-30,171.3800048828125,-1.5340408630451607
GS,2010-03-31,170.6300048828125,-0.4376239809964044
GS,2010-04-01,170.22000122070312,-0.24028813829722884
GS,2010-04-05,173.16000366210938,1.727178016873765
GS,2010-04-06,172.89999389648438,-0.15015578662862517
GS,2010-04-07,176.36000061035156,2.0011606917341496
GS,2010-04-08,179.5,1.7804487291797733
GS,2010-04-09,179.1199951171875,-0.21170188457521055
GS,2010-04-12,177.83999633789062,-0.7146040722362912
GS,2010-04-13,179.25,0.7928495789160994
GS,2010-04-14,184.9199981689453,3.1631788948091044
GS,2010-04-15,184.27000427246094,-0.35150005565678377
GS,2010-04-16,160.6999969482422,-12.791016865321293
GS,2010-04-19,163.32000732421875,1.6303736314446926
GS,2010-04-20,159.97999572753906,-2.0450719121321015
GS,2010-04-21,158.92999267578125,-0.6563339666204704
GS,2010-04-22,159.0500030517578,0.0755114714070304
GS,2010-04-23,157.39999389648438,-1.0374153559346344
GS,2010-04-26,152.02999877929688,-3.411686992007845
GS,2010-04-27,153.0399932861328,0.6643389560912594
GS,2010-04-28,157.00999450683594,2.5940939590088474
GS,2010-04-29,160.24000549316406,2.0572008785004314
GS,2010-04-30,145.1999969482422,-9.385926129142252
GS,2010-05-03,149.5,2.9614346708909167
GS,2010-05-04,149.4499969482422,-0.03344685736308417
GS,2010-05-05,148.19000244140625,-0.8430876765238793
GS,2010-05-06,142.32000732421875,-3.961127620271465
GS,2010-05-07,142.99000549316406,0.4707687847563147
GS,2010-05-10,143.8300018310547,0.5874510844261716
GS,2010-05-11,141.97000122070312,-1.293193761157252
GS,2010-05-12,147.1999969482422,3.683873834309992
GS,2010-05-13,144.64999389648438,-1.7323390656417192
GS,2010-05-14,143.22999572753906,-0.9816786926112875
GS,2010-05-17,142.63999938964844,-0.4119223315575238
GS,2010-05-18,137.36000061035156,-3.7016256322839336
GS,2010-05-19,140.10000610351562,1.9947622895959416
GS,2010-05-20,136.10000610351562,-2.8551033731180064
GS,2010-05-21,140.6199951171875,3.3210792145255574
GS,2010-05-24,136.69000244140625,-2.794760924650963
GS,2010-05-25,142.55999755859375,4.294385114012811
GS,2010-05-26,140.3000030517578,-1.5852935925500855
GS,2010-05-27,144.9499969482422,3.3143220209118196
GS,2010-05-28,144.25999450683594,-0.4760279102680065
GS,2010-06-01,141.86000061035156,-1.6636586634353745
GS,2010-06-02,144.8300018310547,2.0936142731740492
GS,2010-06-03,144.0399932861328,-0.5454729924283419
GS,2010-06-04,142.25,-1.2427057550447262
GS,2010-06-07,138.67999267578125,-2.5096712296792667
GS,2010-06-08,137.77999877929688,-0.6489716931183165
GS,2010-06-09,136.8000030517578,-0.711275755713181
GS,2010-06-10,133.77000427246094,-2.214911338964287
GS,2010-06-11,135.63999938964844,1.3979181112820482
GS,2010-06-14,133.44000244140625,-1.6219381879546635
GS,2010-06-15,136.89999389648438,2.5929192084640507
GS,2010-06-16,137.05999755859375,0.1168763106230486
GS,2010-06-17,137.32000732421875,0.18970507095905642
GS,2010-06-18,138.17999267578125,0.6262636947957922
GS,2010-06-21,137.74000549316406,-0.3184159834554001
GS,2010-06-22,134.7899932861328,-2.141725054002308
GS,2010-06-23,135.07000732421875,0.20774096893938498
GS,2010-06-24,134.97999572753906,-0.06664069874788847
GS,2010-06-25,139.66000366210938,3.4671863110864454
GS,2010-06-28,136.66000366210938,-2.148073837415998
GS,2010-06-29,133.75999450683594,-2.122061376819284
GS,2010-06-30,131.27000427246094,-1.8615358377932267
GS,2010-07-01,131.13999938964844,-0.09903624482456852
GS,2010-07-02,131.0800018310547,-0.045750769309893524
GS,2010-07-06,132.25999450683594,0.9002080098397647
GS,2010-07-07,135.8300018310547,2.6992344416241654
GS,2010-07-08,135.4600067138672,-0.2723957242139363
GS,2010-07-09,138.05999755859375,1.9193789427594865
GS,2010-07-12,137.25,-0.5866996761679455
GS,2010-07-13,140.25,2.1857923497267784
GS,2010-07-14,139.05999755859375,-0.8484865892379734
GS,2010-07-15,145.22000122070312,4.4297452684146865
GS,2010-07-16,146.1699981689453,0.6541777580612917
GS,2010-07-19,145.67999267578125,-0.3352298688529154
GS,2010-07-20,148.91000366210938,2.217196010928335
GS,2010-07-21,146.99000549316406,-1.2893681564214887
GS,2010-07-22,146.5500030517578,-0.29934174090953114
GS,2010-07-23,147.3800048828125,0.5663608418769783
GS,2010-07-26,148.1999969482422,0.5563794532926547
GS,2010-07-27,147.22999572753906,-0.6545217548431514
GS,2010-07-28,147.1999969482422,-0.020375453485976802
GS,2010-07-29,152.5800018310547,3.6548946972493335
GS,2010-07-30,150.82000732421875,-1.153489635414151
GS,2010-08-02,152.74000549316406,1.2730394348926755
GS,2010-08-03,153.19000244140625,0.2946162970135058
GS,2010-08-04,156.41000366210938,2.1019656435704803
GS,2010-08-05,155.9199981689453,-0.31328270679068515
GS,2010-08-06,155.17999267578125,-0.4746058888239868
GS,2010-08-09,155.39999389648438,0.14177164008686294
GS,2010-08-10,153.89999389648438,-0.9652510031623152
GS,2010-08-11,149.25,-3.0214386490567624
GS,2010-08-12,149.4199981689453,0.11390162073388055
GS,2010-08-13,148.0800018310547,-0.8967985238331533
GS,2010-08-16,147.75999450683594,-0.21610434917731514
GS,2010-08-17,148.58999633789062,0.5617229709739213
GS,2010-08-18,149.1999969482422,0.4105260282559309
GS,2010-08-19,147.0500030517578,-1.441014705402588
GS,2010-08-20,148.24000549316406,0.8092501983746336
GS,2010-08-23,146.74000549316406,-1.0118726014680113
GS,2010-08-24,143.9499969482422,-1.901327818235532
GS,2010-08-25,144.67999267578125,0.5071175706947262
GS,2010-08-26,141.80999755859375,-1.9836848648582484
GS,2010-08-27,139.75,-1.4526462125793338
GS,2010-08-30,136.66000366210938,-2.211088613875223
GS,2010-08-31,136.92999267578125,0.19756256873768585
GS,2010-09-01,139.74000549316406,2.052152901253912
GS,2010-09-02,139.77999877929688,0.028619782854355513
GS,2010-09-03,147.2899932861328,5.372724690528652
GS,2010-09-07,145.2100067138672,-1.4121710007990451
GS,2010-09-08,147.5399932861328,1.6045633665294101
GS,2010-09-09,149.13999938964844,1.084455860325706
GS,2010-09-10,150.38999938964844,0.8381386650902378
GS,2010-09-13,154.3699951171875,2.646449726505562
GS,2010-09-14,152.52999877929688,-1.1919391048071382
GS,2010-09-15,152.55999755859375,0.019667461835015665
GS,2010-09-16,152.22999572753906,-0.21630954138416314
GS,2010-09-17,150.97999572753906,-0.8211259509178781
GS,2010-09-20,151.89999389648438,0.6093510365476229
GS,2010-09-21,151.39999389648438,-0.3291639368601551
GS,2010-09-22,148.07000732421875,-2.1994628180384335
GS,2010-09-23,144.91000366210938,-2.1341281189985573
GS,2010-09-24,147.27999877929688,1.6354944843653962
GS,2010-09-27,146.0,-0.8690920626737597
GS,2010-09-28,145.00999450683594,-0.678085954221963
GS,2010-09-29,144.4199981689453,-0.4068659818222464
GS,2010-09-30,144.5800018310547,0.11079051664451
GS,2010-10-01,147.6999969482422,2.157971419057869
GS,2010-10-04,146.57000732421875,-0.7650573103392899
GS,2010-10-05,149.57000732421875,2.0468034728031936
GS,2010-10-06,150.83999633789062,0.8490933686450708
GS,2010-10-07,151.11000061035156,0.1790004501565523
GS,2010-10-08,152.66000366210938,1.0257448517617451
GS,2010-10-11,152.1999969482422,-0.3013275925797476
GS,2010-10-12,155.2100067138672,1.9776674283696671
GS,2010-10-13,154.72999572753906,-0.3092654890564095
GS,2010-10-14,151.58999633789062,-2.029341095037318
GS,2010-10-15,150.69000244140625,-0.5937026968971693
GS,2010-10-18,153.6999969482422,1.997474588937198
GS,2010-10-19,156.72000122070312,1.964869442045547
GS,2010-10-20,159.60000610351562,1.837675383090831
GS,2010-10-21,159.3000030517578,-0.18797182975245352
GS,2010-10-22,157.75999450683594,-0.9667347868295484
GS,2010-10-25,157.38999938964844,-0.23453038163706585
GS,2010-10-26,158.2899932861328,0.5718240675865793
GS,2010-10-27,160.14999389648438,1.175058872476753
GS,2010-10-28,163.24000549316406,1.9294484635927978
GS,2010-10-29,161.1300048828125,-1.2925756795811427
GS,2010-11-01,161.57000732421875,0.27307293990728176
GS,2010-11-02,162.82000732421875,0.7736584411311309
GS,2010-11-03,162.6300048828125,-0.11669477512545878
GS,2010-11-04,166.38999938964844,2.3119931094789603
GS,2010-11-05,171.07000732421875,2.8126738095663795
GS,2010-11-08,169.1999969482422,-1.0931257940688832
GS,2010-11-09,166.5500030517578,-1.566190274397583
GS,2010-11-10,167.22000122070312,0.40228049034445323
GS,2010-11-11,167.7100067138672,0.2930304327156019
GS,2010-11-12,165.8300018310547,-1.1209855152054304
GS,2010-11-15,167.22000122070312,0.8382074258580507
GS,2010-11-16,165.10000610351562,-1.2677880048508339
GS,2010-11-17,164.88999938964844,-0.12719970085011134
GS,2010-11-18,167.35000610351562,1.491907770618628
GS,2010-11-19,166.6699981689453,-0.4063387569580912
GS,2010-11-22,161.0500030517578,-3.371929668764251
GS,2010-11-23,157.77999877929688,-2.0304279481510035
GS,2010-11-24,160.25999450683594,1.5718061520637372
GS,2010-11-26,158.22000122070312,-1.2729273406070107
GS,2010-11-29,159.27999877929688,0.6699516814660855
GS,2010-11-30,156.13999938964844,-1.97137080218045
GS,2010-12-01,158.4499969482422,1.4794399690172488
GS,2010-12-02,162.5,2.5560133352863
GS,2010-12-03,162.30999755859375,-0.1169245793269269
GS,2010-12-06,162.64999389648438,0.2094734415653443
GS,2010-12-07,161.58999633789062,-0.65170464086729
GS,2010-12-08,166.13999938964844,2.81577025488855
GS,2010-12-09,166.4499969482422,0.18658815440748544
GS,2010-12-10,168.47000122070312,1.2135802400099038
GS,2010-12-13,169.47999572753906,0.5995100014944521
GS,2010-12-14,167.3300018310547,-1.268582694526832
GS,2010-12-15,165.2100067138672,-1.2669545771761603
GS,2010-12-16,164.4600067138672,-0.4539676590528452
GS,2010-12-17,164.0399932861328,-0.2553894020356773
GS,2010-12-20,166.0500030517578,1.2253169031279931
GS,2010-12-21,168.22999572753906,1.3128531380404374
GS,2010-12-22,169.60000610351562,0.8143674795042966
GS,2010-12-23,167.60000610351562,-1.1792452405805287
GS,2010-12-27,169.8300018310547,1.3305463283585617
GS,2010-12-28,169.19000244140625,-0.37684707221820046
GS,2010-12-29,167.6300048828125,-0.9220388534092017
GS,2010-12-30,167.63999938964844,0.005962242167156795
GS,2010-12-31,168.16000366210938,0.31019104888700966
GS,2011-01-03,173.0500030517578,2.9079443881757427
GS,2011-01-04,173.0800018310547,0.017335324338541014
GS,2011-01-05,174.0,0.5315450422997747
GS,2011-01-06,172.2100067138672,-1.0287317736395463
GS,2011-01-07,170.69000244140625,-0.8826457309106805
GS,2011-01-10,169.75999450683594,-0.544852024880349
GS,2011-01-11,169.36000061035156,-0.23562317944600952
GS,2011-01-12,171.6699981689453,1.36395698527918
GS,2011-01-13,171.57000732421875,-0.05824596364716328
GS,2011-01-14,175.0,1.99917965224512
GS,2011-01-18,174.67999267578125,-0.18286132812499467
GS,2011-01-19,166.49000549316406,-4.688566250296566
GS,2011-01-20,165.69000244140625,-0.4805111570439946
GS,2011-01-21,166.1999969482422,0.3078004099953402
GS,2011-01-24,166.3000030517578,0.06017214521776282
GS,2011-01-25,161.97999572753906,-2.5977193294904666
GS,2011-01-26,161.30999755859375,-0.41363019299759385
GS,2011-01-27,164.02999877929688,1.686195066561269
GS,2011-01-28,161.77000427246094,-1.3777934058737507
GS,2011-01-31,163.6199951171875,1.143593247120589
GS,2011-02-01,165.3300018310547,1.0451086449687619
GS,2011-02-02,165.0500030517578,-0.16935751297153523
GS,2011-02-03,164.63999938964844,-0.24841178705147238
GS,2011-02-04,164.8300018310547,0.11540478748215399
GS,2011-02-07,167.1300048828125,1.3953788911045706
GS,2011-02-08,168.5500030517578,0.8496368859325809
GS,2011-02-09,166.00999450683594,-1.5069762675364085
GS,2011-02-10,165.33999633789062,-0.4035890555479371
GS,2011-02-11,166.66000366210938,0.7983593525193733
GS,2011-02-14,167.52000427246094,0.5160209957124184
GS,2011-02-15,167.91000366210938,0.23280765263957726
GS,2011-02-16,168.80999755859375,0.535997782654718
GS,2011-02-17,167.16000366210938,-0.977426645546664
GS,2011-02-18,168.0399932861328,0.5264355137262422
GS,2011-02-22,162.94000244140625,-3.0349863416398004
GS,2011-02-23,163.08999633789062,0.09205467916837407
GS,2011-02-24,163.44000244140625,0.21460917982392136
GS,2011-02-25,165.1199951171875,1.0278956501995395
GS,2011-02-28,163.77999877929688,-0.8115288139026511
GS,2011-03-01,161.30999755859375,-1.5081214062234727
GS,2011-03-02,161.69000244140625,0.2355742908460856
GS,2011-03-03,164.49000549316406,1.73171068679554
GS,2011-03-04,161.0,-2.1217127950725834
GS,2011-03-07,159.14999389648438,-1.1490721139848614
GS,2011-03-08,161.3000030517578,1.3509326030334945
GS,2011-03-09,162.35000610351562,0.65096282200372
GS,2011-03-10,160.27000427246094,-1.2811837097982393
GS,2011-03-11,160.67999267578125,0.2558110640736855
GS,2011-03-14,158.42999267578125,-1.40029879422513
GS,2011-03-15,157.25,-0.7448038441786986
GS,2011-03-16,154.3800048828125,-1.8251161317567544
GS,2011-03-17,155.75,0.8874174594225792
GS,2011-03-18,159.9600067138672,2.7030540698986805
GS,2011-03-21,160.2100067138672,0.1562890657082816
GS,2011-03-22,160.7899932861328,0.36201644588997883
GS,2011-03-23,159.52999877929688,-0.7836274391738507
GS,2011-03-24,159.91000366210938,0.23820277422443858
GS,2011-03-25,157.97000122070312,-1.2131839140629874
GS,2011-03-28,156.47000122070312,-0.9495473750768202
GS,2011-03-29,158.47000122070312,1.2782002840141748
GS,2011-03-30,159.07000732421875,0.3786244077072842
GS,2011-03-31,158.60000610351562,-0.29546815808284554
GS,2011-04-01,160.22999572753906,1.0277361672732743
GS,2011-04-04,158.89999389648438,-0.8300579582591228
GS,2011-04-05,158.91000366210938,0.0062994122149051535
GS,2011-04-06,161.88999938964844,1.875272581250087
GS,2011-04-07,162.39999389648438,0.31502533124880827
GS,2011-04-08,160.9600067138672,-0.8866916482367926
GS,2011-04-11,161.47000122070312,0.3168454805935417
GS,2011-04-12,160.4199981689453,-0.6502774780577592
GS,2011-04-13,160.1699981689453,-0.15584091937010935
GS,2011-04-14,155.7899932861328,-2.7345975731313477
GS,2011-04-15,155.1300048828125,-0.4236397918755519
GS,2011-04-18,153.77999877929688,-0.870241772077196
GS,2011-04-19,151.86000061035156,-1.2485356900677758
GS,2011-04-20,152.6999969482422,0.5531386372412239
GS,2011-04-21,153.50999450683594,0.5304502781806164
GS,2011-04-25,152.19000244140625,-0.8598736972600829
GS,2011-04-26,153.27000427246094,0.7096404584594707
GS,2011-04-27,152.86000061035156,-0.26750417608166766
GS,2011-04-28,150.60000610351562,-1.4784734383174514
GS,2011-04-29,151.00999450683594,0.27223664455797714
GS,2011-05-02,151.3000030517578,0.1920459277340969
GS,2011-05-03,151.8699951171875,0.37672971178639436
GS,2011-05-04,151.52000427246094,-0.2304542411135868
GS,2011-05-05,150.41000366210938,-0.7325769397125814
GS,2011-05-06,150.10000610351562,-0.20610168941299634
GS,2011-05-09,149.1199951171875,-0.6529053607448043
GS,2011-05-10,150.39999389648438,0.8583683082144411
GS,2011-05-11,147.8800048828125,-1.6755246781501199
GS,2011-05-12,142.75,-3.469032129717453
GS,2011-05-13,141.4600067138672,-0.9036730550842864
GS,2011-05-16,140.60000610351562,-0.607946111646307
GS,2011-05-17,140.80999755859375,0.1493538022491414
GS,2011-05-18,140.83999633789062,0.02130443847525587
GS,2011-05-19,139.33999633789062,-1.0650383690733234
GS,2011-05-20,134.99000549316406,-3.1218537096686205
GS,2011-05-23,135.83999633789062,0.6296694645068435
GS,2011-05-24,136.33999633789062,0.3680801041515691
GS,2011-05-25,136.24000549316406,-0.07333933358686373
GS,2011-05-26,136.25999450683594,0.014671911968533458
GS,2011-05-27,138.66000366210938,1.7613454073293955
GS,2011-05-31,140.72999572753906,1.4928544719167158
GS,2011-06-01,136.1699981689453,-3.240245645585149
GS,2011-06-02,134.3800048828125,-1.3145283911306094
GS,2011-06-03,135.3300018310547,0.7069481423747748
GS,2011-06-06,133.89999389648438,-1.0566821216447808
GS,2011-06-07,132.99000549316406,-0.6796030207617543
GS,2011-06-08,131.58999633789062,-1.0527175708293313
GS,2011-06-09,133.52999877929688,1.4742780571441072
GS,2011-06-10,135.9199981689453,1.7898595158371222
GS,2011-06-13,137.52999877929688,1.1845207710718064
GS,2011-06-14,137.10000610351562,-0.312653733438395
GS,2011-06-15,134.85000610351562,-1.6411377825185314
GS,2011-06-16,136.08999633789062,0.9195329464228186
GS,2011-06-17,137.22999572753906,0.8376805204829196
GS,2011-06-20,135.13999938964844,-1.5229879785467415
GS,2011-06-21,135.9600067138672,0.6067835784536513
GS,2011-06-22,134.52000427246094,-1.0591367830959153
GS,2011-06-23,132.36000061035156,-1.6057118595792175
GS,2011-06-24,130.91000366210938,-1.0954948183407476
GS,2011-06-27,130.7100067138672,-0.1527743813669158
GS,2011-06-28,129.25999450683594,-1.1093352708682946
GS,2011-06-29,132.52999877929688,2.5297883424310497
GS,2011-06-30,133.08999633789062,0.422544000416325
GS,2011-07-01,136.64999389648438,2.6748798982273447
GS,2011-07-05,134.5,-1.5733582089385578
GS,2011-07-06,133.88999938964844,-0.4535320523059938
GS,2011-07-07,135.00999450683594,0.8365039377796091
GS,2011-07-08,134.0800018310547,-0.6888324669431456
GS,2011-07-11,132.02000427246094,-1.5363943395447
GS,2011-07-12,130.30999755859375,-1.295263337772734
GS,2011-07-13,129.9199981689453,-0.29928585446644673
GS,2011-07-14,129.88999938964844,-0.02309019374974186
GS,2011-07-15,130.16000366210938,0.2078714864344411
GS,2011-07-18,129.3300018310547,-0.6376780944239546
GS,2011-07-19,128.49000549316406,-0.6494984350096322
GS,2011-07-20,132.75,3.315428690726119
GS,2011-07-21,135.5800018310547,2.1318281213217993
GS,2011-07-22,135.49000549316406,-0.06637877022804828
GS,2011-07-25,136.85000610351562,1.0037645252145122
GS,2011-07-26,137.60000610351562,0.5480452806357006
GS,2011-07-27,134.72000122070312,-2.0930267115292778
GS,2011-07-28,135.83999633789062,0.8313502872915546
GS,2011-07-29,134.97000122070312,-0.640455786691474
GS,2011-08-01,134.14999389648438,-0.6075478378916754
GS,2011-08-02,131.22999572753906,-2.1766666431595194
GS,2011-08-03,132.0800018310547,0.647722419560548
GS,2011-08-04,126.2300033569336,-4.429132641596956
GS,2011-08-05,125.18000030517578,-0.8318173364764814
GS,2011-08-08,117.66000366210938,-6.007346720509221
GS,2011-08-09,122.7300033569336,4.309025613652029
GS,2011-08-10,110.33999633789062,-10.095336657825483
GS,2011-08-11,118.0999984741211,7.032809854793953
GS,2011-08-12,116.47000122070312,-1.380183975002458
GS,2011-08-15,119.12999725341797,2.283846488225172
GS,2011-08-16,116.87000274658203,-1.897082648317694
GS,2011-08-17,117.25,0.32514524213878016
GS,2011-08-18,113.13999938964844,-3.5053310109608216
GS,2011-08-19,111.76000213623047,-1.2197253498873795
GS,2011-08-22,106.51000213623047,-4.697566123522867
GS,2011-08-23,106.86000061035156,0.3286062032685333
GS,2011-08-24,110.30999755859375,3.2285204272289647
GS,2011-08-25,109.83999633789062,-0.4260730950097935
GS,2011-08-26,111.75,1.7388963271937952
GS,2011-08-29,116.06999969482422,3.8657715389925906
GS,2011-08-30,115.18000030517578,-0.7667781442133648
GS,2011-08-31,116.22000122070312,0.902935329720278
GS,2011-09-01,112.16000366210938,-3.4933724969454905
GS,2011-09-02,107.05999755859375,-4.5470808996046275
GS,2011-09-06,104.55999755859375,-2.335139227545524
GS,2011-09-07,108.33999633789062,3.6151481135781705
GS,2011-09-08,104.79000091552734,-3.2767173180360487
GS,2011-09-09,102.25,-2.4238962623684635
GS,2011-09-12,102.91999816894531,0.6552549329538415
GS,2011-09-13,104.08999633789062,1.1368035267788734
GS,2011-09-14,104.54000091552734,0.4323225991630819
GS,2011-09-15,107.97000122070312,3.2810410131403733
GS,2011-09-16,107.48999786376953,-0.4445710396468461
GS,2011-09-19,104.80999755859375,-2.4932555199902007
GS,2011-09-20,102.61000061035156,-2.099033488682489
GS,2011-09-21,97.86000061035156,-4.629178415111335
GS,2011-09-22,93.9800033569336,-3.9648449102988703
GS,2011-09-23,95.18000030517578,1.276864125748789
GS,2011-09-26,99.13999938964844,4.160536952905769
GS,2011-09-27,99.55000305175781,0.41356028306793746
GS,2011-09-28,96.31999969482422,-3.24460397580727
GS,2011-09-29,99.87000274658203,3.6856344092664806
GS,2011-09-30,94.55000305175781,-5.326924550431422
GS,2011-10-03,90.08000183105469,-4.727658462640338
GS,2011-10-04,94.58000183105469,4.9955594011196425
GS,2011-10-05,94.29000091552734,-0.3066196975184732
GS,2011-10-06,97.93000030517578,3.860429901691753
GS,2011-10-07,92.69000244140625,-5.350758549413159
GS,2011-10-10,96.13999938964844,3.722080976773201
GS,2011-10-11,96.69999694824219,0.5824813419481378
GS,2011-10-12,99.11000061035156,2.492247919510593
GS,2011-10-13,96.1500015258789,-2.986579624905683
GS,2011-10-14,96.7300033569336,0.6032260237651466
GS,2011-10-17,96.9000015258789,0.1757450253754511
GS,2011-10-18,102.25,5.521154169117604
GS,2011-10-19,100.79000091552734,-1.4278719652544347
GS,2011-10-20,100.86000061035156,0.06945103104314398
GS,2011-10-21,102.08999633789062,1.219507951711063
GS,2011-10-24,103.9800033569336,1.8513146114605972
GS,2011-10-25,100.44000244140625,-3.404501636122792
GS,2011-10-26,106.33000183105469,5.864196780644737
GS,2011-10-27,116.4000015258789,9.470515867030848
GS,2011-10-28,115.86000061035156,-0.46391830622724006
GS,2011-10-31,109.55000305175781,-5.446226070561555
GS,2011-11-01,103.54000091552734,-5.486081212969928
GS,2011-11-02,106.12999725341797,2.5014451564508544
GS,2011-11-03,107.68000030517578,1.4604759180919524
GS,2011-11-04,105.04000091552734,-2.45170819294801
GS,2011-11-07,105.56999969482422,0.5045685212085038
GS,2011-11-08,108.58000183105469,2.8511908164550626
GS,2011-11-09,99.66999816894531,-8.205934345049027
GS,2011-11-10,99.5,-0.17056102344574775
GS,2011-11-11,101.66000366210938,2.17085795186871
GS,2011-11-14,99.29000091552734,-2.331303030894316
GS,2011-11-15,99.75,0.4632884280704186
GS,2011-11-16,95.5999984741211,-4.160402532209428
GS,2011-11-17,92.3499984741211,-3.3995816442191407
GS,2011-11-18,91.91000366210938,-0.4764426846579961
GS,2011-11-21,91.30000305175781,-0.6636933805313716
GS,2011-11-22,89.4000015258789,-2.0810530803616722
GS,2011-11-23,87.88999938964844,-1.6890403920109098
GS,2011-11-25,88.75,0.9784965483261354
GS,2011-11-28,90.77999877929688,2.287322568221839
GS,2011-11-29,88.80999755859375,-2.1700828896159874
GS,2011-11-30,95.86000061035156,7.938298891525664
GS,2011-12-01,94.43000030517578,-1.4917591237959549
GS,2011-12-02,97.25,2.986338754326634
GS,2011-12-05,99.81999969482422,2.6426732080454762
GS,2011-12-06,101.16000366210938,1.342420327972249
GS,2011-12-07,105.12999725341797,3.924469600227587
GS,2011-12-08,99.91999816894531,-4.955768306465236
GS,2011-12-09,101.44999694824219,1.5312237863635003
GS,2011-12-12,98.02999877929688,-3.371117074247054
GS,2011-12-13,95.04000091552734,-3.050084566971345
GS,2011-12-14,93.25,-1.8834184535817866
GS,2011-12-15,91.9000015258789,-1.447719543293402
GS,2011-12-16,90.0999984741211,-1.958653995507209
GS,2011-12-19,87.69999694824219,-2.663708730881109
GS,2011-12-20,90.9800033569336,3.7400302426773946
GS,2011-12-21,92.0,1.1211217909772309
GS,2011-12-22,94.41999816894531,2.6304327923318604
GS,2011-12-23,93.79000091552734,-0.6672286227867974
GS,2011-12-27,91.9000015258789,-2.015139536410371
GS,2011-12-28,90.12000274658203,-1.9368865611994912
GS,2011-12-29,91.01000213623047,0.9875714186906137
GS,2011-12-30,90.43000030517578,-0.6372946021762527
GS,2012-01-03,95.36000061035156,5.4517309394431335
GS,2012-01-04,94.73999786376953,-0.650170661297933
GS,2012-01-05,94.58000183105469,-0.1688790757045533
GS,2012-01-06,93.41999816894531,-1.2264787900738816
GS,2012-01-09,94.69000244140625,1.3594565375222967
GS,2012-01-10,98.33000183105469,3.8441221837552053
GS,2012-01-11,99.76000213623047,1.454286869263699
GS,2012-01-12,101.20999908447266,1.4534852818688826
GS,2012-01-13,98.95999908447266,-2.2231005042516516
GS,2012-01-17,97.68000030517578,-1.2934506781919652
GS,2012-01-18,104.30999755859375,6.787466454447455
GS,2012-01-19,107.68000030517578,3.2307571905454413
GS,2012-01-20,108.73999786376953,0.984395946869987
GS,2012-01-23,108.19000244140625,-0.5057894364245974
GS,2012-01-24,108.87000274658203,0.6285241610416437
GS,2012-01-25,108.2699966430664,-0.5511216022583088
GS,2012-01-26,108.55999755859375,0.2678497501790833
GS,2012-01-27,111.7699966430664,2.9568894221281727
GS,2012-01-30,109.7300033569336,-1.8251707501141468
GS,2012-01-31,111.47000122070312,1.585708384706419
GS,2012-02-01,113.44999694824219,1.7762588192843154
GS,2012-02-02,113.38999938964844,-0.05288458370000804
GS,2012-02-03,117.52999877929688,3.6511151000379938
GS,2012-02-06,117.38999938964844,-0.11911800485197022
GS,2012-02-07,115.9800033569336,-1.2011210836067043
GS,2012-02-08,116.1500015258789,0.14657541302369737
GS,2012-02-09,115.87999725341797,-0.23246170375708086
GS,2012-02-10,114.12000274658203,-1.5188078603307176
GS,2012-02-13,114.52999877929688,0.359267457805168
GS,2012-02-14,112.87000274658203,-1.4493984549093675
GS,2012-02-15,113.16999816894531,0.26578844251190503
GS,2012-02-16,114.73999786376953,1.3872932051129494
GS,2012-02-17,115.91000366210938,1.0197017780399387
GS,2012-02-21,116.62999725341797,0.6211660500050176
GS,2012-02-22,114.36000061035156,-1.9463231557264593
GS,2012-02-23,115.80000305175781,1.2591836601266282
GS,2012-02-24,115.87000274658203,0.06044878495636841
GS,2012-02-27,116.2300033569336,0.3106935374282527
GS,2012-02-28,117.11000061035156,0.7571171195061899
GS,2012-02-29,115.13999938964844,-1.682180181398607
GS,2012-03-01,121.12999725341797,5.202360513741722
GS,2012-03-02,119.95999908447266,-0.9659029104884254
GS,2012-03-05,118.62999725341797,-1.1087044358162546
GS,2012-03-06,113.66999816894531,-4.181066508732256
GS,2012-03-07,116.4000015258789,2.4016920919414986
GS,2012-03-08,117.16999816894531,0.6615091348561641
GS,2012-03-09,117.29000091552734,0.10241763971781115
GS,2012-03-12,116.98999786376953,-0.25577888090723144
GS,2012-03-13,124.54000091552734,6.453545764270818
GS,2012-03-14,120.37000274658203,-3.348320329444776
GS,2012-03-15,123.05999755859375,2.2347717459764826
GS,2012-03-16,122.93000030517578,-0.10563729562571567
GS,2012-03-19,124.30000305175781,1.1144576126095984
GS,2012-03-20,126.0199966430664,1.3837438045696482
GS,2012-03-21,125.98999786376953,-0.02380477709569284
GS,2012-03-22,124.73999786376953,-0.9921422503329169
GS,2012-03-23,126.18000030517578,1.1544031313668102
GS,2012-03-26,128.07000732421875,1.4978657588142763
GS,2012-03-27,126.33000183105469,-1.3586362096155047
GS,2012-03-28,126.36000061035156,0.023746361800092153
GS,2012-03-29,123.76000213623047,-2.0576119512206614
GS,2012-03-30,124.37000274658203,0.4928899481434268
GS,2012-04-02,124.9000015258789,0.4261467939152608
GS,2012-04-03,122.70999908447266,-1.7534046554454896
GS,2012-04-04,119.95999908447266,-2.241056165363442
GS,2012-04-05,118.0,-1.6338772085955688
GS,2012-04-09,117.0199966430664,-0.8305113194352454
GS,2012-04-10,114.55999755859375,-2.102204029261878
GS,2012-04-11,115.93000030517578,1.1958823112590666
GS,2012-04-12,120.38999938964844,3.8471483418718977
GS,2012-04-13,115.08999633789062,-4.402361557129075
GS,2012-04-16,117.7300033569336,2.293863153225084
GS,2012-04-17,116.86000061035156,-0.7389813316698524
GS,2012-04-18,115.33000183105469,-1.3092578909000507
GS,2012-04-19,113.5999984741211,-1.5000462407586235
GS,2012-04-20,112.44000244140625,-1.0211232819506644
GS,2012-04-23,111.75,-0.6136627769692704
GS,2012-04-24,114.11000061035156,2.111857369442105
GS,2012-04-25,113.9800033569336,-0.11392275236407068
GS,2012-04-26,114.55999755859375,0.5088561015776483
GS,2012-04-27,114.41000366210938,-0.13093042919074538
GS,2012-04-30,115.1500015258789,0.6467947208139257
GS,2012-05-01,115.33000183105469,0.15631810924059408
GS,2012-05-02,113.7699966430664,-1.3526447266284713
GS,2012-05-03,111.52999877929688,-1.968882772139946
GS,2012-05-04,108.98999786376953,-2.2774149944658983
GS,2012-05-07,110.04000091552734,0.963393955718983
GS,2012-05-08,109.37000274658203,-0.6088678329434383
GS,2012-05-09,107.29000091552734,-1.9018028516230356
GS,2012-05-10,106.31999969482422,-0.9040928440916307
GS,2012-05-11,102.12999725341797,-3.9409353399482927
GS,2012-05-14,99.7699966430664,-2.3107810377157145
GS,2012-05-15,99.87000274658203,0.10023665117822045
GS,2012-05-16,98.19999694824219,-1.672179585873701
GS,2012-05-17,97.08000183105469,-1.1405245946981113
GS,2012-05-18,95.48999786376953,-1.637828530382801
GS,2012-05-21,96.51000213623047,1.068179176122852
GS,2012-05-22,97.52999877929688,1.0568817951393417
GS,2012-05-23,98.04000091552734,0.5229182227147966
GS,2012-05-24,96.86000061035156,-1.2035906713143363
GS,2012-05-25,96.69999694824219,-0.16519064743044654
GS,2012-05-29,97.86000061035156,1.199590174475662
GS,2012-05-30,94.61000061035156,-3.321070896923961
GS,2012-05-31,95.69999694824219,1.1520942087081654
GS,2012-06-01,92.63999938964844,-3.1974897138697944
GS,2012-06-04,91.0,-1.7702929624929253
GS,2012-06-05,92.20999908447266,1.3296693235963275
GS,2012-06-06,94.95999908447266,2.982322988075037
GS,2012-06-07,94.0,-1.0109510254087906
GS,2012-06-08,94.54000091552734,0.5744690590716361
GS,2012-06-11,92.80000305175781,-1.840488520117789
GS,2012-06-12,94.04000091552734,1.3362045506377207
GS,2012-06-13,92.72000122070312,-1.403657679682424
GS,2012-06-14,93.81999969482422,1.186365896936037
GS,2012-06-15,95.66000366210938,1.9612065372738074
GS,2012-06-18,93.62999725341797,-2.122105719190437
GS,2012-06-19,96.37000274658203,2.9264184273636085
GS,2012-06-20,96.55000305175781,0.1867804296416864
GS,2012-06-21,93.9000015258789,-2.7446933631460557
GS,2012-06-22,93.62999725341797,-0.28754448144127087
GS,2012-06-25,91.22000122070312,-2.573957175489361
GS,2012-06-26,91.02999877929688,-0.208290329822014
GS,2012-06-27,93.2699966430664,2.46072491904612
GS,2012-06-28,93.48999786376953,0.23587566057823306
GS,2012-06-29,95.86000061035156,2.535033480303972
GS,2012-07-02,97.12999725341797,1.3248452273943112
GS,2012-07-03,98.5999984741211,1.51343690133936
GS,2012-07-05,95.91999816894531,-2.7180530899087008
GS,2012-07-06,95.47000122070312,-0.4691377781821937
GS,2012-07-09,94.47000122070312,-1.0474494471705786
GS,2012-07-10,94.25,-0.23287945152996592
GS,2012-07-11,95.12999725341797,0.9336840885071362
GS,2012-07-12,94.0199966430664,-1.166825020918083
GS,2012-07-13,97.43000030517578,3.6268919207208317
GS,2012-07-16,97.68000030517578,0.2565944772831008
GS,2012-07-17,97.9800033569336,0.3071284304059452
GS,2012-07-18,96.51000213623047,-1.5003073794027433
GS,2012-07-19,95.0,-1.5646068830244109
GS,2012-07-20,94.16000366210938,-0.8842066714638164
GS,2012-07-23,93.16000366210938,-1.0620220487548737
GS,2012-07-24,94.47000122070312,1.4061802351845065
GS,2012-07-25,95.95999908447266,1.5772179999114844
GS,2012-07-26,98.05999755859375,2.1884102690252094
GS,2012-07-27,101.63999938964844,3.6508279830575363
GS,2012-07-30,100.87999725341797,-0.747739217625254
GS,2012-07-31,100.9000015258789,0.019829771020596354
GS,2012-08-01,100.08999633789062,-0.8027801543496804
GS,2012-08-02,97.80999755859375,-2.277948708879851
GS,2012-08-03,100.9800033569336,3.2409834142372196
GS,2012-08-06,102.0199966430664,1.029900229312486
GS,2012-08-07,103.23999786376953,1.1958451880482723
GS,2012-08-08,102.5,-0.7167743888817135
GS,2012-08-09,103.5999984741211,1.073169243044969
GS,2012-08-10,103.0199966430664,-0.5598473355186151
GS,2012-08-13,103.61000061035156,0.5727081989036931
GS,2012-08-14,103.26000213623047,-0.3378037564514047
GS,2012-08-15,103.12999725341797,-0.1259005230708654
GS,2012-08-16,103.48999786376953,0.34907458541566516
GS,2012-08-17,103.5999984741211,0.10629105480934875
GS,2012-08-20,105.27999877929688,1.6216219400770004
GS,2012-08-21,105.31999969482422,0.037994791025020014
GS,2012-08-22,104.66999816894531,-0.6171681805567375
GS,2012-08-23,104.08000183105469,-0.563672827182371
GS,2012-08-24,104.95999908447266,0.8455008050887614
GS,2012-08-27,105.12000274658203,0.15244251477231074
GS,2012-08-28,105.02999877929688,-0.08562021017268773
GS,2012-08-29,105.52999877929688,0.47605446616321156
GS,2012-08-30,104.72000122070312,-0.7675519453835711
GS,2012-08-31,105.72000122070312,0.9549274143842323
GS,2012-09-04,106.41000366210938,0.6526697251599378
GS,2012-09-05,109.94000244140625,3.3173561298859733
GS,2012-09-06,113.54000091552734,3.2745119102937537
GS,2012-09-07,116.33000183105469,2.4572845631761764
GS,2012-09-10,114.68000030517578,-1.4183800394632406
GS,2012-09-11,116.69000244140625,1.7527050321604731
GS,2012-09-12,118.23999786376953,1.3283018167229654
GS,2012-09-13,120.66999816894531,2.055142379125807
GS,2012-09-14,121.36000061035156,0.5718094405207541
GS,2012-09-17,119.9000015258789,-1.20303154015321
GS,2012-09-18,119.87999725341797,-0.01668413028053095
GS,2012-09-19,119.0199966430664,-0.7173845762888931
GS,2012-09-20,117.62999725341797,-1.1678704661847394
GS,2012-09-21,116.72000122070312,-0.7736088191470203
GS,2012-09-24,116.5999984741211,-0.10281249599639608
GS,2012-09-25,113.5,-2.6586608187727623
GS,2012-09-26,113.08000183105469,-0.370042439599394
GS,2012-09-27,115.2300033569336,1.9013101265165089
GS,2012-09-28,113.68000030517578,-1.345138424544312
GS,2012-10-01,116.86000061035156,2.7973260878246142
GS,2012-10-02,117.25,0.3337321475368027
GS,2012-10-03,117.91000366210938,0.5629029101146044
GS,2012-10-04,119.9000015258789,1.6877260639158287
GS,2012-10-05,119.30999755859375,-0.4920800331748243
GS,2012-10-08,119.45999908447266,0.12572418820580022
GS,2012-10-09,119.62999725341797,0.14230551669860425
GS,2012-10-10,120.08000183105469,0.37616366126251854
GS,2012-10-11,121.98999786376953,1.59060293436879
GS,2012-10-12,120.19999694824219,-1.4673341641716409
GS,2012-10-15,124.5,3.5773736779788567
GS,2012-10-16,123.22000122070312,-1.028111469314763
GS,2012-10-17,124.91999816894531,1.379643670995656
GS,2012-10-18,125.1500015258789,0.18412052538019363
GS,2012-10-19,123.62000274658203,-1.2225319701498316
GS,2012-10-22,122.7699966430664,-0.6875959267353515
GS,2012-10-23,119.0,-3.0707801141569235
GS,2012-10-24,119.7699966430664,0.647056002576818
GS,2012-10-25,119.72000122070312,-0.04174286028602037
GS,2012-10-26,119.44000244140625,-0.23387802910284083
GS,2012-10-31,122.38999938964844,2.469856738063414
GS,2012-11-01,124.8499984741211,2.009967396634149
GS,2012-11-02,123.25,-1.2815366389073213
GS,2012-11-05,124.08000183105469,0.6734294775291527
GS,2012-11-06,126.25,1.7488701941670959
GS,2012-11-07,117.9800033569336,-6.550492390547646
GS,2012-11-08,115.2699966430664,-2.2970051167640726
GS,2012-11-09,116.1500015258789,0.763429260380244
GS,2012-11-12,117.23999786376953,0.9384385050117849
GS,2012-11-13,116.47000122070312,-0.6567695812832786
GS,2012-11-14,114.23999786376953,-1.9146589967899863
GS,2012-11-15,115.44000244140625,1.0504241947445703
GS,2012-11-16,115.83999633789062,0.34649505199673136
GS,2012-11-19,118.30000305175781,2.1236246474763965
GS,2012-11-20,118.08999633789062,-0.17752046360920426
GS,2012-11-21,117.69999694824219,-0.33025607735013285
GS,2012-11-23,120.30999755859375,2.217502700105678
GS,2012-11-26,120.94000244140625,0.5236513137702126
GS,2012-11-27,118.41000366210938,-2.091945368136261
GS,2012-11-28,119.33000183105469,0.7769598348891016
GS,2012-11-29,118.7300033569336,-0.5028060545666957
GS,2012-11-30,117.79000091552734,-0.7917143222681111
GS,2012-12-03,118.4000015258789,0.5178713011378733
GS,2012-12-04,116.58000183105469,-1.5371618846021895
GS,2012-12-05,117.12999725341797,0.47177510183977756
GS,2012-12-06,117.19999694824219,0.0597623977338424
GS,2012-12-07,116.56999969482422,-0.5375403326129624
GS,2012-12-10,117.01000213623047,0.37745770143102764
GS,2012-12-11,118.86000061035156,1.5810601148158243
GS,2012-12-12,118.08999633789062,-0.647824557047727
GS,2012-12-13,118.5,0.3471959309205408
GS,2012-12-14,119.36000061035156,0.7257389116890778
GS,2012-12-17,123.48999786376953,3.4601183246473655
GS,2012-12-18,127.7699966430664,3.46586675304541
GS,2012-12-19,127.25,-0.40697867788088704
GS,2012-12-20,129.72000122070312,1.941061863028004
GS,2012-12-21,128.44000244140625,-0.986739721902341
GS,2012-12-24,127.54000091552734,-0.7007174624505952
GS,2012-12-26,127.16000366210938,-0.29794358686703326
GS,2012-12-27,126.66999816894531,-0.3853456110823217
GS,2012-12-28,125.5199966430664,-0.9078720632371806
GS,2012-12-31,127.55999755859375,1.6252397785895267
GS,2013-01-02,131.66000366210938,3.2141785685064095
GS,2013-01-03,130.94000244140625,-0.5468640442627737
GS,2013-01-04,134.50999450683594,2.7264334801178958
GS,2013-01-07,134.25999450683594,-0.185859794966603
GS,2013-01-08,133.0500030517578,-0.9012300793863948
GS,2013-01-09,134.32000732421875,0.9545315620675954
GS,2013-01-10,137.3699951171875,2.270687631520718
GS,2013-01-11,137.1300048828125,-0.1747035327258062
GS,2013-01-14,136.1300048828125,-0.7292350064849518
GS,2013-01-15,135.58999633789062,-0.3966859072595641
GS,2013-01-16,141.08999633789062,4.0563464477821665
GS,2013-01-17,141.00999450683594,-0.056702695535615355
GS,2013-01-18,144.4499969482422,2.4395451212073427
GS,2013-01-22,145.9499969482422,1.0384216211077213
GS,2013-01-23,145.55999755859375,-0.267214386984016
GS,2013-01-24,144.9600067138672,-0.4121948713863066
GS,2013-01-25,144.4600067138672,-0.3449227213316419
GS,2013-01-28,144.14999389648438,-0.21460113732159058
GS,2013-01-29,147.10000610351562,2.046487916711026
GS,2013-01-30,147.14999389648438,0.03398218279717646
GS,2013-01-31,147.86000061035156,0.4825054320876543
GS,2013-02-01,149.89999389648438,1.3796789379899366
GS,2013-02-04,147.52000427246094,-1.5877182928152545
GS,2013-02-05,150.4499969482422,1.9861663441723687
GS,2013-02-06,151.1199951171875,0.4453294666239227
GS,2013-02-07,150.25999450683594,-0.5690845937922795
GS,2013-02-08,151.60000610351562,0.891795318559474
GS,2013-02-11,152.24000549316406,0.4221631687873595
GS,2013-02-12,154.11000061035156,1.228320447788911
GS,2013-02-13,154.52000427246094,0.2660461102365508
GS,2013-02-14,155.92999267578125,0.912495705626637
GS,2013-02-15,154.99000549316406,-0.6028264136275996
GS,2013-02-19,158.64999389648438,2.361435107815213
GS,2013-02-20,155.17999267578125,-2.1872053918686074
GS,2013-02-21,150.8800048828125,-2.770967905606714
GS,2013-02-22,154.08999633789062,2.1275128255538567
GS,2013-02-25,147.64999389648438,-4.1793773732621275
GS,2013-02-26,148.0,0.23705121434749454
GS,2013-02-27,151.64999389648438,2.4662120922191777
GS,2013-02-28,149.75999450683594,-1.2462904488730442
GS,2013-03-01,150.52999877929688,0.5141588546371034
GS,2013-03-04,152.17999267578125,1.0961229720751975
GS,2013-03-05,152.9600067138672,0.5125601758621201
GS,2013-03-06,154.1300048828125,0.7649046270859161
GS,2013-03-07,156.6199951171875,1.6155129796227463
GS,2013-03-08,152.97999572753906,-2.3240962221489636
GS,2013-03-11,153.3000030517578,0.20918246382271022
GS,2013-03-12,151.85000610351562,-0.94585578563402
GS,2013-03-13,151.91000366210938,0.03951106762078993
GS,2013-03-14,154.02000427246094,1.3889806855938103
GS,2013-03-15,154.83999633789062,0.5323932234017725
GS,2013-03-18,151.9499969482422,-1.866442429604498
GS,2013-03-19,148.83999633789062,-2.046726339462124
GS,2013-03-20,150.1300048828125,0.8667082616646615
GS,2013-03-21,145.3800048828125,-3.163924495777992
GS,2013-03-22,146.60000610351562,0.8391808912694199
GS,2013-03-25,146.11000061035156,-0.3342465707798614
GS,2013-03-26,146.5399932861328,0.29429380191980936
GS,2013-03-27,147.83999633789062,0.8871319171002368
GS,2013-03-28,147.14999389648438,-0.4667224421659455
GS,2013-04-01,146.0399932861328,-0.754332760035592
GS,2013-04-02,146.67999267578125,0.43823570191112715
GS,2013-04-03,143.41000366210938,-2.2293354083401162
GS,2013-04-04,142.99000549316406,-0.29286532195820225
GS,2013-04-05,143.69000244140625,0.48954257035513926
GS,2013-04-08,143.82000732421875,0.09047594168252182
GS,2013-04-09,146.52000427246094,1.8773444658193306
GS,2013-04-10,149.4600067138672,2.006553614303197
GS,2013-04-11,149.07000732421875,-0.26093896168161157
GS,2013-04-12,149.1199951171875,0.033533098888249846
GS,2013-04-15,146.4600067138672,-1.7837905649272123
GS,2013-04-16,144.10000610351562,-1.6113618067505553
GS,2013-04-17,140.60000610351562,-2.4288687382051477
GS,2013-04-18,138.60000610351562,-1.4224750449352896
GS,2013-04-19,138.72000122070312,0.08657655981478829
GS,2013-04-22,139.52000427246094,0.5767034636086965
GS,2013-04-23,142.94000244140625,2.451260080430173
GS,2013-04-24,143.92999267578125,0.6925914491856977
GS,2013-04-25,144.75999450683594,0.5766705157307594
GS,2013-04-26,144.11000061035156,-0.4490148667791516
GS,2013-04-29,145.11000061035156,0.6939143680276816
GS,2013-04-30,146.07000732421875,0.6615717109980546
GS,2013-05-01,142.61000061035156,-2.368731800079471
GS,2013-05-02,143.6699981689453,0.7432841694531289
GS,2013-05-03,145.3699951171875,1.1832651005139638
GS,2013-05-06,148.4499969482422,2.1187328434397967
GS,2013-05-07,149.32000732421875,0.5860629126721362
GS,2013-05-08,150.25999450683594,0.6295118781880271
GS,2013-05-09,148.5399932861328,-1.1446834044872012
GS,2013-05-10,149.10000610351562,0.37701147347168895
GS,2013-05-13,149.6300048828125,0.3554652968484229
GS,2013-05-14,154.52000427246094,3.2680607031178033
GS,2013-05-15,155.61000061035156,0.7054079133784308
GS,2013-05-16,154.47000122070312,-0.7326003374956591
GS,2013-05-17,158.17999267578125,2.401755308966025
GS,2013-05-20,158.89999389648438,0.4551784385139701
GS,2013-05-21,160.72999572753906,1.1516689121126467
GS,2013-05-22,159.33999633789062,-0.8648039734939661
GS,2013-05-23,157.41000366210938,-1.2112418226046473
GS,2013-05-24,158.72000122070312,0.8322200165916671
GS,2013-05-28,160.6999969482422,1.2474771372927629
GS,2013-05-29,162.8699951171875,1.3503411388640085
GS,2013-05-30,164.35000610351562,0.9087069630371314
GS,2013-05-31,162.0800018310547,-1.3812012097104365
GS,2013-06-03,163.55999755859375,0.9131266725192599
GS,2013-06-04,161.67999267578125,-1.1494282898475872
GS,2013-06-05,158.3000030517578,-2.0905429101554796
GS,2013-06-06,159.67999267578125,0.8717559048765366
GS,2013-06-07,166.00999450683594,3.964179685245406
GS,2013-06-10,167.49000549316406,0.8915192068554623
GS,2013-06-11,163.30999755859375,-2.495676038855299
GS,2013-06-12,161.86000061035156,-0.8878800869015713
GS,2013-06-13,165.82000732421875,2.4465628932006434
GS,2013-06-14,162.9199981689453,-1.7488897763725308
GS,2013-06-17,164.11000061035156,0.7304213446971852
GS,2013-06-18,164.14999389648438,0.02436980438977887
GS,2013-06-19,161.55999755859375,-1.5778229876291738
GS,2013-06-20,155.41000366210938,-3.8066315854293875
GS,2013-06-21,154.25,-0.7464150535839598
GS,2013-06-24,150.77999877929688,-2.249595604993926
GS,2013-06-25,153.05999755859375,1.5121360908313841
GS,2013-06-26,151.66000366210938,-0.9146700109860073
GS,2013-06-27,153.50999450683594,1.2198277726856999
GS,2013-06-28,151.25,-1.4722132680001443
GS,2013-07-01,151.75,0.33057851239668423
GS,2013-07-02,150.9199981689453,-0.5469534306785429
GS,2013-07-03,150.42999267578125,-0.3246789683998941
GS,2013-07-05,153.24000549316406,1.867987073189048
GS,2013-07-08,153.80999755859375,0.3719603530392135
GS,2013-07-09,156.94000244140625,2.034981426756821
GS,2013-07-10,155.8300018310547,-0.7072770441468479
GS,2013-07-11,157.7100067138672,1.2064460378115927
GS,2013-07-12,160.11000061035156,1.5217765482939072
GS,2013-07-15,163.0,1.8050086681853372
GS,2013-07-16,160.24000549316406,-1.6932481637030317
GS,2013-07-17,161.5,0.7863170641801309
GS,2013-07-18,164.05999755859375,1.5851378071787936
GS,2013-07-19,164.36000061035156,0.18286179216275844
GS,2013-07-22,166.25,1.1499144455037191
GS,2013-07-23,166.25999450683594,0.0060117334351517115
GS,2013-07-24,165.0399932861328,-0.7337912071523345
GS,2013-07-25,165.91000366210938,0.5271512429524838
GS,2013-07-26,165.25999450683594,-0.3917841847543069
GS,2013-07-29,163.1699981689453,-1.2646716733396568
GS,2013-07-30,162.42999267578125,-0.45351811084649585
GS,2013-07-31,164.02999877929688,0.9850435114586942
GS,2013-08-01,167.49000549316406,2.1093743459223324
GS,2013-08-02,167.6199951171875,0.077610376595727
GS,2013-08-05,168.32000732421875,0.41761855830018124
GS,2013-08-06,164.77999877929688,-2.1031418672072033
GS,2013-08-07,163.4499969482422,-0.8071379056362682
GS,2013-08-08,162.83999633789062,-0.37320319470224295
GS,2013-08-09,162.1300048828125,-0.43600557052636546
GS,2013-08-12,161.69000244140625,-0.27138865611229246
GS,2013-08-13,163.7100067138672,1.2493068476469027
GS,2013-08-14,163.33999633789062,-0.22601573563140187
GS,2013-08-15,160.75,-1.5856473588580666
GS,2013-08-16,160.66000366210938,-0.05598528018079252
GS,2013-08-19,158.6300048828125,-1.2635371175306664
GS,2013-08-20,159.55999755859375,0.586265301112654
GS,2013-08-21,157.11000061035156,-1.535470660396887
GS,2013-08-22,159.41000366210938,1.4639443974429511
GS,2013-08-23,158.64999389648438,-0.4767641604449979
GS,2013-08-26,157.89999389648438,-0.47273875124720366
GS,2013-08-27,153.22999572753906,-2.957567035757369
GS,2013-08-28,152.97000122070312,-0.169675986481288
GS,2013-08-29,153.6300048828125,0.4314595390223719
GS,2013-08-30,152.1300048828125,-0.9763717713503817
GS,2013-09-03,154.75999450683594,1.7287777161706819
GS,2013-09-04,155.74000549316406,0.6332456843585854
GS,2013-09-05,156.1699981689453,0.2760964817097866
GS,2013-09-06,156.66000366210938,0.3137641665551971
GS,2013-09-09,159.49000549316406,1.8064609759352201
GS,2013-09-10,165.13999938964844,3.542537903245946
GS,2013-09-11,165.05999755859375,-0.04844485366983786
GS,2013-09-12,163.35000610351562,-1.0359817523147075
GS,2013-09-13,164.0,0.3979148284037892
GS,2013-09-16,167.02999877929688,1.8475602312785888
GS,2013-09-17,167.4199981689453,0.23349062593465142
GS,2013-09-18,168.05999755859375,0.38227176959027
GS,2013-09-19,167.77999877929688,-0.16660644017875148
GS,2013-09-20,169.75,1.174157369791451
GS,2013-09-23,165.25,-2.6509572901325495
GS,2013-09-24,162.97000122070312,-1.3797269466244377
GS,2013-09-25,162.30999755859375,-0.4049847561917619
GS,2013-09-26,162.2899932861328,-0.012324732155644114
GS,2013-09-27,159.85000610351562,-1.503473586516979
GS,2013-09-30,158.2100067138672,-1.0259614182225318
GS,2013-10-01,159.0,0.4993320603048579
GS,2013-10-02,158.6699981689453,-0.20754832141803847
GS,2013-10-03,156.85000610351562,-1.147029738723404
GS,2013-10-04,156.5500030517578,-0.1912674785360391
GS,2013-10-07,154.25,-1.469181096724348
GS,2013-10-08,153.0500030517578,-0.7779558821667365
GS,2013-10-09,154.44000244140625,0.9081995177604663
GS,2013-10-10,158.00999450683594,2.3115721373962783
GS,2013-10-11,160.0,1.2594174813910008
GS,2013-10-14,159.4600067138672,-0.33749580383301003
GS,2013-10-15,157.6300048828125,-1.1476243283611631
GS,2013-10-16,162.25,2.9309109776543885
GS,2013-10-17,158.32000732421875,-2.4221834673536224
GS,2013-10-18,158.69000244140625,0.23370079590117054
GS,2013-10-21,159.77000427246094,0.6805733281486814
GS,2013-10-22,159.25,-0.3254705254774559
GS,2013-10-23,157.74000549316406,-0.9481912130837933
GS,2013-10-24,159.9600067138672,1.4073799565065492
GS,2013-10-25,162.08999633789062,1.3315763532277813
GS,2013-10-28,161.4499969482422,-0.39484200389166
GS,2013-10-29,162.11000061035156,0.4087975686496659
GS,2013-10-30,162.0500030517578,-0.037010399338632816
GS,2013-10-31,160.86000061035156,-0.7343427454463924
GS,2013-11-01,162.0500030517578,0.7397752311892436
GS,2013-11-04,163.16000366210938,0.6849741372710882
GS,2013-11-05,161.9499969482422,-0.7416074324029909
GS,2013-11-06,163.52000427246094,0.9694395515922771
GS,2013-11-07,159.63999938964844,-2.372801358509957
GS,2013-11-08,163.1699981689453,2.2112245006221
GS,2013-11-11,163.83999633789062,0.41061357876073235
GS,2013-11-12,162.88999938964844,-0.5798321346901059
GS,2013-11-13,162.94000244140625,0.03069743504522382
GS,2013-11-14,163.1999969482422,0.15956456544758968
GS,2013-11-15,164.39999389648438,0.7352922614470181
GS,2013-11-18,165.67999267578125,0.7785880941716172
GS,2013-11-19,166.60000610351562,0.5552954299888002
GS,2013-11-20,165.0,-0.9603877820517415
GS,2013-11-21,167.07000732421875,1.2545498934659172
GS,2013-11-22,168.10000610351562,0.6165072928368431
GS,2013-11-25,169.47999572753906,0.8209337144066797
GS,2013-11-26,168.0399932861328,-0.8496592386757151
GS,2013-11-27,168.22000122070312,0.10712207912542127
GS,2013-11-29,168.94000244140625,0.4280116606101281
GS,2013-12-02,169.72000122070312,0.46170165030476884
GS,2013-12-03,168.0500030517578,-0.9839725176372438
GS,2013-12-04,168.6999969482422,0.386786006950679
GS,2013-12-05,165.55999755859375,-1.8612919066096967
GS,2013-12-06,167.2100067138672,0.9966230850477542
GS,2013-12-09,167.6699981689453,0.2750980423469995
GS,2013-12-10,169.72999572753906,1.2286023624322295
GS,2013-12-11,167.60000610351562,-1.254928225793761
GS,2013-12-12,168.3300018310547,0.43555829412571523
GS,2013-12-13,168.38999938964844,0.03564281942678438
GS,2013-12-16,170.9499969482422,1.520278857338786
GS,2013-12-17,170.49000549316406,-0.2690795339513219
GS,2013-12-18,174.83999633789062,2.551463842202173
GS,2013-12-19,174.77000427246094,-0.04003206754501498
GS,2013-12-20,175.16000366210938,0.2231500715880408
GS,2013-12-23,176.47000122070312,0.7478862361300243
GS,2013-12-24,176.16000366210938,-0.1756658675408751
GS,2013-12-26,176.4499969482422,0.16461925528172827
GS,2013-12-27,176.35000610351562,-0.05666809093564096
GS,2013-12-30,175.72999572753906,-0.35157944684879316
GS,2013-12-31,177.25999450683594,0.8706531704860909
GS,2014-01-02,176.88999938964844,-0.20873018653582154
GS,2014-01-03,178.14999389648438,0.7123039805435605
GS,2014-01-06,179.3699951171875,0.684816874825156
GS,2014-01-07,178.2899932861328,-0.6021084130314547
GS,2014-01-08,178.44000244140625,0.08413773118085555
GS,2014-01-09,177.39999389648438,-0.5828337428225416
GS,2014-01-10,178.38999938964844,0.5580639950538924
GS,2014-01-13,175.8800048828125,-1.407026467528305
GS,2014-01-14,176.60000610351562,0.4093707077065689
GS,2014-01-15,178.75,1.2174370454008487
GS,2014-01-16,175.1699981689453,-2.0027982271634603
GS,2014-01-17,176.27999877929688,0.6336705040557167
GS,2014-01-21,173.1999969482422,-1.7472213821097538
GS,2014-01-22,173.67999267578125,0.27713379676472805
GS,2014-01-23,170.75,-1.6870064482619185
GS,2014-01-24,167.63999938964844,-1.8213766385660635
GS,2014-01-27,164.69000244140625,-1.7597214023995944
GS,2014-01-28,166.25,0.9472327011160075
GS,2014-01-29,163.89999389648438,-1.413537505874063
GS,2014-01-30,165.83999633789062,1.1836500998477772
GS,2014-01-31,164.1199951171875,-1.0371449943828437
GS,2014-02-03,159.82000732421875,-2.6200267614548745
GS,2014-02-04,161.75999450683594,1.2138575232834459
GS,2014-02-05,160.4199981689453,-0.8283854991315565
GS,2014-02-06,161.75,0.8290748324619734
GS,2014-02-07,161.92999267578125,0.11127831578439107
GS,2014-02-10,161.0,-0.5743177409038069
GS,2014-02-11,164.38999938964844,2.105589683011444
GS,2014-02-12,163.5,-0.5413950927385169
GS,2014-02-13,164.05999755859375,0.3425061520450967
GS,2014-02-14,163.72000122070312,-0.207239024107142
GS,2014-02-18,164.64999389648438,0.5680385223840512
GS,2014-02-19,163.25999450683594,-0.8442146621167379
GS,2014-02-20,164.5,0.7595280747802136
GS,2014-02-21,164.5,0.0
GS,2014-02-24,166.5399932861328,1.2401174991688801
GS,2014-02-25,163.47999572753906,-1.8373950293947505
GS,2014-02-26,162.8000030517578,-0.41594855245442597
GS,2014-02-27,165.3800048828125,1.5847676797858812
GS,2014-02-28,166.4499969482422,0.6469899829715686
GS,2014-03-03,164.74000549316406,-1.027330421405681
GS,2014-03-04,168.72999572753906,2.4219922916905334
GS,2014-03-05,171.89999389648438,1.8787401465144127
GS,2014-03-06,172.60000610351562,0.40722061191740266
GS,2014-03-07,174.25999450683594,0.9617545449707166
GS,2014-03-10,173.50999450683594,-0.43039138278555544
GS,2014-03-11,169.88999938964844,-2.0863323334638695
GS,2014-03-12,169.72000122070312,-0.10006367034908203
GS,2014-03-13,166.6999969482422,-1.7794038715176153
GS,2014-03-14,165.35000610351562,-0.8098325551533891
GS,2014-03-17,166.83999633789062,0.9011128995315643
GS,2014-03-18,168.08999633789062,0.749220826802488
GS,2014-03-19,168.17999267578125,0.05354056746464941
GS,2014-03-20,169.22000122070312,0.6183901713724183
GS,2014-03-21,166.9499969482422,-1.3414515164199226
GS,2014-03-24,165.72000122070312,-0.7367449835416151
GS,2014-03-25,163.25,-1.490466571632243
GS,2014-03-26,161.72999572753906,-0.9310899065610667
GS,2014-03-27,162.2899932861328,0.3462546054457061
GS,2014-03-28,162.3000030517578,0.006167826754022165
GS,2014-03-31,163.85000610351562,0.955023427364643
GS,2014-04-01,165.9199981689453,1.2633457359299216
GS,2014-04-02,167.27000427246094,0.8136488177519219
GS,2014-04-03,166.08999633789062,-0.7054510100019118
GS,2014-04-04,163.24000549316406,-1.7159316681111814
GS,2014-04-07,158.55999755859375,-2.866949140580799
GS,2014-04-08,156.55999755859375,-1.261352188947229
GS,2014-04-09,158.16000366210938,1.0219763211971156
GS,2014-04-10,155.97999572753906,-1.3783560218091906
GS,2014-04-11,152.72000122070312,-2.090008075478089
GS,2014-04-14,154.74000549316406,1.3226848194832996
GS,2014-04-15,154.9199981689453,0.11631941927854328
GS,2014-04-16,157.22000122070312,1.4846392195600133
GS,2014-04-17,157.44000244140625,0.13993208179301497
GS,2014-04-21,157.8000030517578,0.22865892071206595
GS,2014-04-22,160.4600067138672,1.685680361639097
GS,2014-04-23,160.4499969482422,-0.0062381685193679814
GS,2014-04-24,160.85000610351562,0.24930455773237714
GS,2014-04-25,158.24000549316406,-1.6226300971800334
GS,2014-04-28,156.5399932861328,-1.0743251693736133
GS,2014-04-29,158.24000549316406,1.085992257533741
GS,2014-04-30,159.82000732421875,0.9984844389574699
GS,2014-05-01,160.3699951171875,0.3441295005405687
GS,2014-05-02,158.8800048828125,-0.9290953917447053
GS,2014-05-05,156.35000610351562,-1.5923959601857773
GS,2014-05-06,154.5399932861328,-1.1576672508630703
GS,2014-05-07,155.52000427246094,0.6341471650730623
GS,2014-05-08,157.39999389648438,1.208841031620489
GS,2014-05-09,157.1999969482422,-0.12706286912165243
GS,2014-05-12,159.5500030517578,1.494914853140461
GS,2014-05-13,160.27999877929688,0.4575341357419216
GS,2014-05-14,159.4499969482422,-0.5178449197504542
GS,2014-05-15,156.63999938964844,-1.7623064361085405
GS,2014-05-16,156.42999267578125,-0.134069659528524
GS,2014-05-19,157.6699981689453,0.7926903734721158
GS,2014-05-20,156.35000610351562,-0.837186580046323
GS,2014-05-21,159.35000610351562,1.918771911024919
GS,2014-05-22,159.85000610351562,0.3137746977400102
GS,2014-05-23,160.16000366210938,0.19393027635732363
GS,2014-05-27,161.77000427246094,1.005245113348141
GS,2014-05-28,161.19000244140625,-0.358534843133107
GS,2014-05-29,160.74000549316406,-0.279171748511986
GS,2014-05-30,159.80999755859375,-0.5785790113151834
GS,2014-06-02,160.02999877929688,0.13766424132661825
GS,2014-06-03,161.8000030517578,1.106045295233682
GS,2014-06-04,162.38999938964844,0.3646454429929058
GS,2014-06-05,162.5800018310547,0.11700378232673003
GS,2014-06-06,166.19000244140625,2.220445669635862
GS,2014-06-09,166.0,-0.11432844251461072
GS,2014-06-10,166.36000061035156,0.21686783756118544
GS,2014-06-11,165.42999267578125,-0.5590333801143599
GS,2014-06-12,165.9600067138672,0.3203856988162279
GS,2014-06-13,165.88999938964844,-0.04218324981117849
GS,2014-06-16,165.85000610351562,-0.02410831652297496
GS,2014-06-17,168.22000122070312,1.4289991136378077
GS,2014-06-18,169.86000061035156,0.974913433448843
GS,2014-06-19,169.72999572753906,-0.07653649025395337
GS,2014-06-20,169.83999633789062,0.0648091752315505
GS,2014-06-23,170.24000549316406,0.2355211751639663
GS,2014-06-24,168.22999572753906,-1.1806917885148427
GS,2014-06-25,168.3800048828125,0.08916908939140544
GS,2014-06-26,168.00999450683594,-0.2197472177495663
GS,2014-06-27,166.77999877929688,-0.7320967607608697
GS,2014-06-30,167.44000244140625,0.39573310165492703
GS,2014-07-01,166.80999755859375,-0.3762570912724139
GS,2014-07-02,166.88999938964844,0.04795985386103485
GS,2014-07-03,169.4600067138672,1.5399408793922875
GS,2014-07-07,167.77999877929688,-0.9913890404872894
GS,2014-07-08,164.91000366210938,-1.710570472087547
GS,2014-07-09,164.6699981689453,-0.14553725537221895
GS,2014-07-10,163.4199981689453,-0.7590939539074637
GS,2014-07-11,164.8000030517578,0.8444528810885421
GS,2014-07-14,167.0,1.3349495797953637
GS,2014-07-15,169.1699981689453,1.2994001011648493
GS,2014-07-16,170.47000122070312,0.7684595766558555
GS,2014-07-17,170.13999938964844,-0.19358352125981027
GS,2014-07-18,171.47000122070312,0.7817102596837211
GS,2014-07-21,171.72000122070312,0.14579809775485675
GS,2014-07-22,175.02000427246094,1.921734817318388
GS,2014-07-23,176.82000732421875,1.028455609540302
GS,2014-07-24,176.25999450683594,-0.31671349066056953
GS,2014-07-25,175.39999389648438,-0.48791594074298894
GS,2014-07-28,175.9499969482422,0.3135707359730011
GS,2014-07-29,175.5399932861328,-0.23302282990660395
GS,2014-07-30,175.75999450683594,0.12532826086220084
GS,2014-07-31,172.8699951171875,-1.6442873691237092
GS,2014-08-01,170.25,-1.5155869677739187
GS,2014-08-04,171.69000244140625,0.8458164119860445
GS,2014-08-05,169.4199981689453,-1.322152856999137
GS,2014-08-06,169.74000549316406,0.18888403239127882
GS,2014-08-07,169.10000610351562,-0.3770468769510038
GS,2014-08-08,172.25999450683594,1.868709810327207
GS,2014-08-11,172.4600067138672,0.11611065448124958
GS,2014-08-12,172.3300018310547,-0.07538262655190087
GS,2014-08-13,172.3699951171875,0.023207384499435157
GS,2014-08-14,172.72999572753906,0.2088534086845062
GS,2014-08-15,171.89999389648438,-0.48051980060481725
GS,2014-08-18,174.5500030517578,1.5415993306371112
GS,2014-08-19,173.9600067138672,-0.3380099269982173
GS,2014-08-20,174.02999877929688,0.04023457273418796
GS,2014-08-21,175.14999389648438,0.6435643998411233
GS,2014-08-22,175.47000122070312,0.1827047304425733
GS,2014-08-25,177.8699951171875,1.3677516839278425
GS,2014-08-26,177.89999389648438,0.016865564805979005
GS,2014-08-27,177.80999755859375,-0.05058816243860287
GS,2014-08-28,177.64999389648438,-0.08998575125487296
GS,2014-08-29,179.11000061035156,0.821844505504421
GS,2014-09-02,179.77000427246094,0.3684906816259659
GS,2014-09-03,179.60000610351562,-0.0945642570535088
GS,2014-09-04,180.0800018310547,0.2672581911063121
GS,2014-09-05,179.75,-0.18325290298712993
GS,2014-09-08,180.11000061035156,0.2002785036726351
GS,2014-09-09,177.39999389648438,-1.5046397782930376
GS,2014-09-10,179.8699951171875,1.3923344451434394
GS,2014-09-11,181.0,0.6282342322166068
GS,2014-09-12,183.1699981689453,1.1988940159918915
GS,2014-09-15,183.97999572753906,0.4422108242020384
GS,2014-09-16,184.0399932861328,0.03261091422275264
GS,2014-09-17,184.82000732421875,0.42382855169595945
GS,2014-09-18,187.88999938964844,1.6610712822038742
GS,2014-09-19,186.1999969482422,-0.89946375373684
GS,2014-09-22,185.2899932861328,-0.4887237792825183
GS,2014-09-23,185.08999633789062,-0.10793726347291255
GS,2014-09-24,187.80999755859375,1.4695560400453056
GS,2014-09-25,184.08999633789062,-1.980725876716194
GS,2014-09-26,185.1199951171875,0.5595082838756538
GS,2014-09-29,183.8300018310547,-0.6968416811572453
GS,2014-09-30,183.57000732421875,-0.14143203190243314
GS,2014-10-01,180.6999969482422,-1.563441881280525
GS,2014-10-02,182.8800048828125,1.2064238911939418
GS,2014-10-03,188.07000732421875,2.8379277683921567
GS,2014-10-06,187.47999572753906,-0.31371913314308664
GS,2014-10-07,183.8000030517578,-1.9628721781759118
GS,2014-10-08,186.63999938964844,1.5451557620980383
GS,2014-10-09,181.27000427246094,-2.877194135634642
GS,2014-10-10,180.3800048828125,-0.4909799573407092
GS,2014-10-13,178.77000427246094,-0.8925604650013907
GS,2014-10-14,178.6999969482422,-0.039160554089401334
GS,2014-10-15,177.24000549316406,-0.817006983777957
GS,2014-10-16,172.5800018310547,-2.629205324804118
GS,2014-10-17,176.91000366210938,2.5089823763552177
GS,2014-10-20,177.83999633789062,0.5256868783731994
GS,2014-10-21,180.17999267578125,1.3157874415633097
GS,2014-10-22,176.8300018310547,-1.8592468536473894
GS,2014-10-23,180.05999755859375,1.8266106962013362
GS,2014-10-24,183.35000610351562,1.8271734919085958
GS,2014-10-27,183.91000366210938,0.3054254376613441
GS,2014-10-28,186.32000732421875,1.310425541906457
GS,2014-10-29,186.0800018310547,-0.12881359152504546
GS,2014-10-30,186.97000122070312,0.47828857528520174
GS,2014-10-31,189.99000549316406,1.615234664782439
GS,2014-11-03,190.8300018310547,0.4421265927700757
GS,2014-11-04,190.27000427246094,-0.2934536253316855
GS,2014-11-05,189.83999633789062,-0.22599880428580965
GS,2014-11-06,191.0,0.6110428173653704
GS,2014-11-07,190.7100067138672,-0.15182894561927007
GS,2014-11-10,191.8000030517578,0.5715464839377793
GS,2014-11-11,191.8800048828125,0.041711068707916965
GS,2014-11-12,190.17999267578125,-0.8859767374247762
GS,2014-11-13,190.24000549316406,0.03155579960776311
GS,2014-11-14,189.97999572753906,-0.1366745995149521
GS,2014-11-17,189.92999267578125,-0.02632016679773308
GS,2014-11-18,189.63999938964844,-0.1526843033305636
GS,2014-11-19,189.19000244140625,-0.23729010213588975
GS,2014-11-20,189.75,0.29599743716224314
GS,2014-11-21,189.58999633789062,-0.08432340559123563
GS,2014-11-24,190.07000732421875,0.2531837099003065
GS,2014-11-25,188.86000061035156,-0.6366110734152719
GS,2014-11-26,188.52000427246094,-0.18002559398063722
GS,2014-11-28,188.41000366210938,-0.05834956920146572
GS,2014-12-01,188.1999969482422,-0.1114626133354446
GS,2014-12-02,190.19000244140625,1.0573886957667478
GS,2014-12-03,190.9499969482422,0.39959750622016177
GS,2014-12-04,191.9499969482422,0.523697311328597
GS,2014-12-05,195.4499969482422,1.8233915371948406
GS,2014-12-08,196.6199951171875,0.5986176450313074
GS,2014-12-09,196.88999938964844,0.13732289653451968
GS,2014-12-10,192.0,-2.483619993299435
GS,2014-12-11,193.5399932861328,0.8020798365275139
GS,2014-12-12,188.82000732421875,-2.4387651780766295
GS,2014-12-15,185.5399932861328,-1.7371114875839866
GS,2014-12-16,183.30999755859375,-1.2018949058061335
GS,2014-12-17,185.02999877929688,0.9383019167589879
GS,2014-12-18,191.61000061035156,3.5561810919662262
GS,2014-12-19,193.27999877929688,0.8715610686424125
GS,2014-12-22,194.44000244140625,0.6001674614215746
GS,2014-12-23,195.5,0.5451540553817802
GS,2014-12-24,195.88999938964844,0.19948817884829495
GS,2014-12-26,195.4499969482422,-0.22461710285222036
GS,2014-12-29,196.19000244140625,0.3786162725599951
GS,2014-12-30,195.7100067138672,-0.24465860725111366
GS,2014-12-31,193.8300018310547,-0.9606074387198404
GS,2015-01-02,194.41000366210938,0.2992322269904424
GS,2015-01-05,188.33999633789062,-3.1222710816716015
GS,2015-01-06,184.52999877929688,-2.022935984217844
GS,2015-01-07,187.27999877929688,1.4902725942620654
GS,2015-01-08,190.27000427246094,1.5965428837318996
GS,2015-01-09,187.35000610351562,-1.534660274019839
GS,2015-01-12,185.07000732421875,-1.2169728876534558
GS,2015-01-13,184.92999267578125,-0.0756549645519855
GS,2015-01-14,180.22999572753906,-2.541500640451655
GS,2015-01-15,178.49000549316406,-0.965427662221896
GS,2015-01-16,177.22999572753906,-0.7059273499060215
GS,2015-01-20,175.6300048828125,-0.9027765521059328
GS,2015-01-21,177.14999389648438,0.8654495082921931
GS,2015-01-22,182.0399932861328,2.7603723161886418
GS,2015-01-23,180.49000549316406,-0.8514545430313492
GS,2015-01-26,180.4199981689453,-0.03878736887811263
GS,2015-01-27,176.49000549316406,-2.1782467108226067
GS,2015-01-28,173.0500030517578,-1.9491202528969742
GS,2015-01-29,175.99000549316406,1.6989323256624944
GS,2015-01-30,172.41000366210938,-2.0342074659425724
GS,2015-02-02,175.49000549316406,1.7864403257544792
GS,2015-02-03,180.24000549316406,2.7067068501431146
GS,2015-02-04,178.77999877929688,-0.8100347699570798
GS,2015-02-05,180.77000427246094,1.1131029795009129
GS,2015-02-06,183.42999267578125,1.4714766501366716
GS,2015-02-09,182.22000122070312,-0.6596475513232058
GS,2015-02-10,184.55999755859375,1.2841599836542983
GS,2015-02-11,187.64999389648438,1.6742503135922515
GS,2015-02-12,189.77999877929688,1.13509456546399
GS,2015-02-13,189.0,-0.41100157251237057
GS,2015-02-17,190.02000427246094,0.5396848002438892
GS,2015-02-18,188.6699981689453,-0.7104547274822237
GS,2015-02-19,189.11000061035156,0.23321272363201473
GS,2015-02-20,191.50999450683594,1.2690994070849726
GS,2015-02-23,190.30999755859375,-0.6265975576534966
GS,2015-02-24,192.22000122070312,1.0036276005527922
GS,2015-02-25,191.72000122070312,-0.2601186124361221
GS,2015-02-26,192.1999969482422,0.2503628857098317
GS,2015-02-27,189.7899932861328,-1.2539041104971393
GS,2015-03-02,191.7899932861328,1.0537963384532834
GS,2015-03-03,191.27000427246094,-0.27112416282120133
GS,2015-03-04,189.6699981689453,-0.8365170009806855
GS,2015-03-05,190.0800018310547,0.21616685088179377
GS,2015-03-06,186.91000366210938,-1.6677178758462197
GS,2015-03-09,187.92999267578125,0.5457113015287174
GS,2015-03-10,182.7100067138672,-2.7776226070096444
GS,2015-03-11,184.17999267578125,0.8045459514519848
GS,2015-03-12,189.9499969482422,3.1328073091077213
GS,2015-03-13,189.33999633789062,-0.32113746783464237
GS,2015-03-16,191.89999389648438,1.3520638048525324
GS,2015-03-17,190.57000732421875,-0.6930623317179752
GS,2015-03-18,192.32000732421875,0.9182977030707251
GS,2015-03-19,189.97000122070312,-1.2219249240948304
GS,2015-03-20,193.1300048828125,1.663422457126873
GS,2015-03-23,191.9600067138672,-0.6058085949178338
GS,2015-03-24,191.27999877929688,-0.3542445878239264
GS,2015-03-25,187.35000610351562,-2.0545758578322415
GS,2015-03-26,187.24000549316406,-0.058713961445389096
GS,2015-03-27,188.05999755859375,0.43793636048554685
GS,2015-03-30,191.02000427246094,1.5739693461098492
GS,2015-03-31,187.97000122070312,-1.5966930078210262
GS,2015-04-01,192.22999572753906,2.2663161563924783
GS,2015-04-02,191.5500030517578,-0.35373910986558066
GS,2015-04-06,192.0500030517578,0.2610284479426017
GS,2015-04-07,192.38999938964844,0.1770353202228181
GS,2015-04-08,192.55999755859375,0.08836122952577963
GS,2015-04-09,194.88999938964844,1.2100134298899112
GS,2015-04-10,195.63999938964844,0.3848324708034534
GS,2015-04-13,195.5800018310547,-0.03066732712171394
GS,2015-04-14,197.72000122070312,1.0941810868255297
GS,2015-04-15,201.10000610351562,1.70949062408694
GS,2015-04-16,200.2100067138672,-0.442565570679454
GS,2015-04-17,197.35000610351562,-1.4285003318735057
GS,2015-04-20,198.10000610351562,0.3800354582236931
GS,2015-04-21,196.83999633789062,-0.6360473128741773
GS,2015-04-22,198.32000732421875,0.7518852945859411
GS,2015-04-23,199.30999755859375,0.49918828046255914
GS,2015-04-24,197.99000549316406,-0.6622809099386173
GS,2015-04-27,196.52000427246094,-0.7424623364404526
GS,2015-04-28,197.49000549316406,0.4935890492645756
GS,2015-04-29,198.55999755859375,0.5417955520117257
GS,2015-04-30,196.4199981689453,-1.0777595769343895
GS,2015-05-01,197.52999877929688,0.5651158846854409
GS,2015-05-04,199.3000030517578,0.8960685887709596
GS,2015-05-05,197.2899932861328,-1.0085347390100141
GS,2015-05-06,196.25,-0.5271393996270746
GS,2015-05-07,197.38999938964844,0.580891408738049
GS,2015-05-08,200.5,1.5755613860722661
GS,2015-05-11,201.72999572753906,0.6134642032613824
GS,2015-05-12,200.52999877929688,-0.5948530083066728
GS,2015-05-13,201.42999267578125,0.44880761081282916
GS,2015-05-14,202.6199951171875,0.5907771854619881
GS,2015-05-15,202.97000122070312,0.17274015988066882
GS,2015-05-18,204.66000366210938,0.832636562665523
GS,2015-05-19,205.39999389648438,0.36157051750898006
GS,2015-05-20,205.0800018310547,-0.15578971515984863
GS,2015-05-21,204.9499969482422,-0.06339227699032612
GS,2015-05-22,207.8000030517578,1.3905860677984494
GS,2015-05-26,206.3800048828125,-0.6833484832007519
GS,2015-05-27,209.05999755859375,1.2985718637340993
GS,2015-05-28,208.47999572753906,-0.2774331951726605
GS,2015-05-29,206.19000244140625,-1.0984235097191708
GS,2015-06-01,207.80999755859375,0.7856807303971314
GS,2015-06-02,206.42999267578125,-0.6640704966195843
GS,2015-06-03,208.2899932861328,0.9010321544083322
GS,2015-06-04,208.8699951171875,0.27845880731194317
GS,2015-06-05,210.4499969482422,0.7564522755737269
GS,2015-06-08,209.7899932861328,-0.31361542964132294
GS,2015-06-09,209.02000427246094,-0.3670284752913311
GS,2015-06-10,213.1300048828125,1.9663192643485594
GS,2015-06-11,213.94000244140625,0.3800485806956688
GS,2015-06-12,213.05999755859375,-0.4113325571516335
GS,2015-06-15,211.75999450683594,-0.6101582026913799
GS,2015-06-16,213.55999755859375,0.8500203524985039
GS,2015-06-17,212.92999267578125,-0.2950013532565521
GS,2015-06-18,214.60000610351562,0.7843016414682547
GS,2015-06-19,213.19000244140625,-0.6570380344860016
GS,2015-06-22,216.50999450683594,1.5572925687930228
GS,2015-06-23,218.39999389648438,0.8729386345205148
GS,2015-06-24,214.42999267578125,-1.817766177495772
GS,2015-06-25,212.82000732421875,-0.7508209702720148
GS,2015-06-26,213.1699981689453,0.16445392006465553
GS,2015-06-29,207.64999389648438,-2.5894845990879656
GS,2015-06-30,208.7899932861328,0.5490004445734442
GS,2015-07-01,209.94000244140625,0.5507970651148053
GS,2015-07-02,209.1999969482422,-0.3524842738680034
GS,2015-07-06,208.0399932861328,-0.5544950664585158
GS,2015-07-07,208.2100067138672,0.08172151183476473
GS,2015-07-08,204.05999755859375,-1.9931842954006518
GS,2015-07-09,204.80999755859375,0.3675389635269699
GS,2015-07-10,207.19000244140625,1.1620550320702083
GS,2015-07-13,210.1199951171875,1.4141573634132598
GS,2015-07-14,212.16000366210938,0.9708778756558178
GS,2015-07-15,212.9600067138672,0.37707533839974605
GS,2015-07-16,211.17999267578125,-0.8358442815404099
GS,2015-07-17,212.4600067138672,0.6061246720711511
GS,2015-07-20,212.38999938964844,-0.03295082462886345
GS,2015-07-21,211.5,-0.4190401582965575
GS,2015-07-22,213.25,0.8274231678486954
GS,2015-07-23,211.0500030517578,-1.0316515583785213
GS,2015-07-24,207.35000610351562,-1.753137595233678
GS,2015-07-27,205.02000427246094,-1.123704732321773
GS,2015-07-28,206.24000549316406,0.5950644792114046
GS,2015-07-29,206.83999633789062,0.29091874939193296
GS,2015-07-30,207.1999969482422,0.17404787116872544
GS,2015-07-31,205.07000732421875,-1.0279872854223604
GS,2015-08-03,204.69000244140625,-0.18530495403538128
GS,2015-08-04,205.1699981689453,0.23449886257951302
GS,2015-08-05,205.6999969482422,0.2583217741516153
GS,2015-08-06,205.08999633789062,-0.29654867253354755
GS,2015-08-07,203.44000244140625,-0.8045218810994403
GS,2015-08-10,205.97000122070312,1.2436092946005228
GS,2015-08-11,201.6999969482422,-2.073119506313692
GS,2015-08-12,201.1300048828125,-0.28259398812779946
GS,2015-08-13,200.74000549316406,-0.19390413174587007
GS,2015-08-14,202.02000427246094,0.6376401037512469
GS,2015-08-17,202.57000732421875,0.27225177711411863
GS,2015-08-18,201.17999267578125,-0.686189760665179
GS,2015-08-19,200.9499969482422,-0.11432336013140754
GS,2015-08-20,196.75,-2.0900706703289806
GS,2015-08-21,187.74000549316406,-4.579412709954733
GS,2015-08-24,179.4600067138672,-4.41035396667141
GS,2015-08-25,178.22000122070312,-0.6909648093021303
GS,2015-08-26,184.39999389648438,3.467620151190598
GS,2015-08-27,189.2100067138672,2.608466907045015
GS,2015-08-28,187.75,-0.7716329274672473
GS,2015-08-31,188.60000610351562,0.4527329446155193
GS,2015-09-01,182.1199951171875,-3.4358487680914984
GS,2015-09-02,184.50999450683594,1.3123212462808231
GS,2015-09-03,185.05999755859375,0.2980884874165701
GS,2015-09-04,180.3800048828125,-2.52890561846002
GS,2015-09-08,185.8800048828125,3.0491184450145647
GS,2015-09-09,185.67999267578125,-0.10760286301765287
GS,2015-09-10,185.91000366210938,0.1238749436670572
GS,2015-09-11,185.27000427246094,-0.34425226025579514
GS,2015-09-14,183.94000244140625,-0.7178721867457605
GS,2015-09-15,187.4499969482422,1.9082279331566587
GS,2015-09-16,188.63999938964844,0.6348372690210491
GS,2015-09-17,186.4499969482422,-1.1609427737977573
GS,2015-09-18,180.94000244140625,-2.955212977753763
GS,2015-09-21,183.35000610351562,1.331935243501392
GS,2015-09-22,179.72000122070312,-1.979822613566251
GS,2015-09-23,179.41000366210938,-0.17248918121977042
GS,2015-09-24,176.91000366210938,-1.393456300635476
GS,2015-09-25,179.8300018310547,1.6505557110961355
GS,2015-09-28,173.02000427246094,-3.7869084631337313
GS,2015-09-29,171.86000061035156,-0.6704448234105209
GS,2015-09-30,173.75999450683594,1.105547474535462
GS,2015-10-01,176.02000427246094,1.3006502285174193
GS,2015-10-02,177.00999450683594,0.5624305251365591
GS,2015-10-05,180.6999969482422,2.0846294310594704
GS,2015-10-06,180.32000732421875,-0.21028756526889625
GS,2015-10-07,182.22999572753906,1.05922156485172
GS,2015-10-08,181.07000732421875,-0.6365518468510856
GS,2015-10-09,179.19000244140625,-1.0382751459473982
GS,2015-10-12,180.22999572753906,0.580385775971437
GS,2015-10-13,180.97000122070312,0.41058953043684454
GS,2015-10-14,179.50999450683594,-0.8067672564618156
GS,2015-10-15,184.9600067138672,3.036049453404499
GS,2015-10-16,185.17999267578125,0.11893704256531468
GS,2015-10-19,185.74000549316406,0.3024154009787061
GS,2015-10-20,185.50999450683594,-0.12383491952496772
GS,2015-10-21,179.6999969482422,-3.131905412449165
GS,2015-10-22,183.55999755859375,2.148024861382347
GS,2015-10-23,185.5,1.056876480283786
GS,2015-10-26,187.00999450683594,0.8140132112323117
GS,2015-10-27,186.30999755859375,-0.3743099132686223
GS,2015-10-28,191.32000732421875,2.6890718862520258
GS,2015-10-29,189.88999938964844,-0.747442964575562
GS,2015-10-30,187.5,-1.2586230961769806
GS,2015-11-02,189.67999267578125,1.1626627604166773
GS,2015-11-03,190.69000244140625,0.5324809176640022
GS,2015-11-04,191.64999389648438,0.5034304068316953
GS,2015-11-05,192.02000427246094,0.19306568628247867
GS,2015-11-06,199.1699981689453,3.723567199977307
GS,2015-11-09,196.75999450683594,-1.2100234394063158
GS,2015-11-10,197.80999755859375,0.533646615710448
GS,2015-11-11,197.38999938964844,-0.2123240352504996
GS,2015-11-12,192.77000427246094,-2.340541634061011
GS,2015-11-13,190.38999938964844,-1.234634450414085
GS,2015-11-16,192.16000366210938,0.9296729230186429
GS,2015-11-17,190.57000732421875,-0.8274335489118934
GS,2015-11-18,193.66000366210938,1.6214494511896493
GS,2015-11-19,193.02999877929688,-0.32531491836161885
GS,2015-11-20,191.47000122070312,-0.8081632743402678
GS,2015-11-23,189.19000244140625,-1.1907864233357213
GS,2015-11-24,188.6699981689453,-0.2748582196472005
GS,2015-11-25,189.14999389648438,0.25441020416465676
GS,2015-11-27,190.47000122070312,0.6978627368823265
GS,2015-11-30,190.02000427246094,-0.23625607463547693
GS,2015-12-01,193.07000732421875,1.6050957705403324
GS,2015-12-02,190.25999450683594,-1.4554372563232998
GS,2015-12-03,185.1999969482422,-2.6595173471488542
GS,2015-12-04,189.99000549316406,2.586397745060731
GS,2015-12-07,185.49000549316406,-2.3685456444507036
GS,2015-12-08,182.9199981689453,-1.385523342557382
GS,2015-12-09,180.7100067138672,-1.2081737793573355
GS,2015-12-10,182.11000061035156,0.7747185238618837
GS,2015-12-11,176.55999755859375,-3.047610253778854
GS,2015-12-14,176.39999389648438,-0.09062282754975781
GS,2015-12-15,182.00999450683594,3.1802725648866215
GS,2015-12-16,186.2100067138672,2.3075722948134647
GS,2015-12-17,182.61000061035156,-1.9333043197014899
GS,2015-12-18,175.49000549316406,-3.899017081972389
GS,2015-12-21,177.75,1.2878194974607737
GS,2015-12-22,180.0500030517578,1.2939538969101605
GS,2015-12-23,182.9499969482422,1.6106602873262599
GS,2015-12-24,182.47000122070312,-0.2623644359364796
GS,2015-12-28,181.6199951171875,-0.46583334127756615
GS,2015-12-29,183.52999877929688,1.0516483390922815
GS,2015-12-30,182.00999450683594,-0.8282048071546089
GS,2015-12-31,180.22999572753906,-0.9779676023395689
GS,2016-01-04,177.13999938964844,-1.7144739561342992
GS,2016-01-05,174.08999633789062,-1.7218036932747371
GS,2016-01-06,169.83999633789062,-2.4412660631867644
GS,2016-01-07,164.6199951171875,-3.0734817082297416
GS,2016-01-08,163.94000244140625,-0.41306809376174813
GS,2016-01-11,165.72999572753906,1.0918587650824207
GS,2016-01-12,165.7100067138672,-0.01206119241367043
GS,2016-01-13,158.99000549316406,-4.055277864001661
GS,2016-01-14,161.38999938964844,1.509525010103574
GS,2016-01-15,155.61000061035156,-3.581385960193273
GS,2016-01-19,156.82000732421875,0.7775892996087386
GS,2016-01-20,153.75,-1.9576630409611218
GS,2016-01-21,151.64999389648438,-1.3658576283028467
GS,2016-01-22,156.86000061035156,3.4355469327770116
GS,2016-01-25,151.1199951171875,-3.659317525710415
GS,2016-01-26,154.4499969482422,2.2035481330398454
GS,2016-01-27,153.72000122070312,-0.4726421119863766
GS,2016-01-28,157.05999755859375,2.172779281399584
GS,2016-01-29,161.55999755859375,2.8651471220870306
GS,2016-02-01,159.64999389648438,-1.1822256071876147
GS,2016-02-02,151.6999969482422,-4.97964124783925
GS,2016-02-03,152.67999267578125,0.6460090621316361
GS,2016-02-04,156.49000549316406,2.4954237622171194
GS,2016-02-05,156.47000122070312,-0.01278309908540054
GS,2016-02-08,149.25,-4.614303805442688
GS,2016-02-09,148.25,-0.670016750418756
GS,2016-02-10,147.22999572753906,-0.6880298633800574
GS,2016-02-11,140.69000244140625,-4.4420250464692
GS,2016-02-12,146.1300048828125,3.8666588577762395
GS,2016-02-16,149.02000427246094,1.9776906132084493
GS,2016-02-17,150.94000244140625,1.2884163963885475
GS,2016-02-18,147.72999572753906,-2.1266772637778986
GS,2016-02-19,146.91000366210938,-0.5550613207503274
GS,2016-02-22,148.7899932861328,1.279687956680875
GS,2016-02-23,144.91000366210938,-2.607695274615651
GS,2016-02-24,145.55999755859375,0.4485500517962704
GS,2016-02-25,148.25,1.8480368827454852
GS,2016-02-26,150.25,1.3490725126475533
GS,2016-02-29,149.52999877929688,-0.4792021435628069
GS,2016-03-01,154.64999389648438,3.4240588236374547
GS,2016-03-02,154.1999969482422,-0.2909776695777966
GS,2016-03-03,155.3300018310547,0.7328177076370457
GS,2016-03-04,156.83999633789062,0.9721203174118953
GS,2016-03-07,155.35000610351562,-0.9500065475422592
GS,2016-03-08,151.60000610351562,-2.413903992704858
GS,2016-03-09,149.91000366210938,-1.1147772911382914
GS,2016-03-10,151.02000427246094,0.7404446556171562
GS,2016-03-11,153.94000244140625,1.9335174720808812
GS,2016-03-14,153.49000549316406,-0.29231969670356905
GS,2016-03-15,152.02999877929688,-0.9512063728033482
GS,2016-03-16,150.5399932861328,-0.9800733441609255
GS,2016-03-17,152.91000366210938,1.5743393660659022
GS,2016-03-18,157.60000610351562,3.067165214232759
GS,2016-03-21,156.2899932861328,-0.8312263747771498
GS,2016-03-22,154.1999969482422,-1.3372553763338457
GS,2016-03-23,154.0800018310547,-0.07781784666817115
GS,2016-03-24,153.0,-0.7009357594886856
GS,2016-03-28,153.83999633789062,0.5490172143076011
GS,2016-03-29,155.02999877929688,0.7735325466288634
GS,2016-03-30,156.5,0.9482043683660457
GS,2016-03-31,156.97999572753906,0.3067065351687326
GS,2016-04-01,159.82000732421875,1.8091550987228588
GS,2016-04-04,157.77000427246094,-1.2826948803719374
GS,2016-04-05,155.35000610351562,-1.5338772285041546
GS,2016-04-06,155.19000244140625,-0.102995594350197
GS,2016-04-07,150.41000366210938,-3.0800945319281237
GS,2016-04-08,150.27999877929688,-0.08643366773964933
GS,2016-04-11,152.1999969482422,1.2776139103947148
GS,2016-04-12,154.30999755859375,1.3863342001702472
GS,2016-04-13,159.85000610351562,3.5901812148096512
GS,2016-04-14,160.91000366210938,0.6631201239412743
GS,2016-04-15,158.52000427246094,-1.4853019298086245
GS,2016-04-18,159.02000427246094,0.315417604418311
GS,2016-04-19,162.64999389648438,2.28272514557597
GS,2016-04-20,166.97999572753906,2.6621592336550925
GS,2016-04-21,165.32000732421875,-0.9941241141417367
GS,2016-04-22,166.75,0.8649846433752106
GS,2016-04-25,165.08999633789062,-0.995504445043105
GS,2016-04-26,165.83999633789062,0.4542976659015485
GS,2016-04-27,166.9199981689453,0.6512312197922698
GS,2016-04-28,164.2899932861328,-1.5756080228029878
GS,2016-04-29,164.11000061035156,-0.10955790561617551
GS,2016-05-02,166.17999267578125,1.261344255518293
GS,2016-05-03,163.13999938964844,-1.8293377182076687
GS,2016-05-04,160.07000732421875,-1.8818144396931302
GS,2016-05-05,159.52999877929688,-0.33735773112579803
GS,2016-05-06,158.85000610351562,-0.42624752772799646
GS,2016-05-09,157.50999450683594,-0.843570377835845
GS,2016-05-10,161.4199981689453,2.482384482554023
GS,2016-05-11,159.4199981689453,-1.2390038549664473
GS,2016-05-12,158.07000732421875,-0.8468139883529013
GS,2016-05-13,155.33999633789062,-1.7270898082066721
GS,2016-05-16,155.3800048828125,0.02575546920631222
GS,2016-05-17,154.64999389648438,-0.46982299098181635
GS,2016-05-18,159.94000244140625,3.4206328830913346
GS,2016-05-19,154.6999969482422,-3.276231970225041
GS,2016-05-20,154.50999450683594,-0.12281993869063257
GS,2016-05-23,155.4499969482422,0.6083764641934941
GS,2016-05-24,157.58999633789062,1.376648074403608
GS,2016-05-25,161.25,2.3224847688059658
GS,2016-05-26,159.22000122070312,-1.258913971656972
GS,2016-05-27,159.52999877929688,0.19469762355048825
GS,2016-05-31,159.47999572753906,-0.031343980530573745
GS,2016-06-01,159.97000122070312,0.30725201046606365
GS,2016-06-02,159.27999877929688,-0.4313323974126204
GS,2016-06-03,155.6699981689453,-2.266449421156569
GS,2016-06-06,157.05999755859375,0.892914117041288
GS,2016-06-07,155.1699981689453,-1.2033614026661033
GS,2016-06-08,154.63999938964844,-0.3415600860675605
GS,2016-06-09,153.1699981689453,-0.9505957232961104
GS,2016-06-10,149.88999938964844,-2.141410732197735
GS,2016-06-13,148.6300048828125,-0.8406127906909311
GS,2016-06-14,146.19000244140625,-1.6416620879008081
GS,2016-06-15,146.16000366210938,-0.02052040412879874
GS,2016-06-16,146.6300048828125,0.3215662348980741
GS,2016-06-17,145.63999938964844,-0.6751725159903521
GS,2016-06-20,147.75,1.4487782334483779
GS,2016-06-21,148.35000610351562,0.40609550153341
GS,2016-06-22,148.13999938964844,-0.1415616482824067
GS,2016-06-23,152.66000366210938,3.0511707108706654
GS,2016-06-24,141.86000061035156,-7.074546569291352
GS,2016-06-27,139.50999450683594,-1.6565671037676144
GS,2016-06-28,142.41000366210938,2.0787106798512145
GS,2016-06-29,145.5,2.1697888199077253
GS,2016-06-30,148.5800018310547,2.116839746429333
GS,2016-07-01,148.25,-0.22210380063794055
GS,2016-07-05,144.4499969482422,-2.563239832551645
GS,2016-07-06,145.5800018310547,0.7822810015132076
GS,2016-07-07,147.0,0.9754074399540347
GS,2016-07-08,150.3800048828125,2.299323049532309
GS,2016-07-11,152.19000244140625,1.2036158397549235
GS,2016-07-12,156.9199981689453,3.1079543016369504
GS,2016-07-13,157.9199981689453,0.6372674048360505
GS,2016-07-14,162.5399932861328,2.9255288568614146
GS,2016-07-15,161.63999938964844,-0.5537061238215069
GS,2016-07-18,163.3300018310547,1.0455347981858987
GS,2016-07-19,161.41000366210938,-1.1755330603199998
GS,2016-07-20,161.77000427246094,0.2230348814718841
GS,2016-07-21,160.0500030517578,-1.063238656905896
GS,2016-07-22,160.41000366210938,0.22493008652748614
GS,2016-07-25,160.50999450683594,0.062334544257725
GS,2016-07-26,161.16000366210938,0.40496491029768933
GS,2016-07-27,160.99000549316406,-0.10548409349862009
GS,2016-07-28,160.52999877929688,-0.2857361936587588
GS,2016-07-29,158.80999755859375,-1.0714515877296216
GS,2016-08-01,158.17999267578125,-0.3967035403926955
GS,2016-08-02,156.05999755859375,-1.3402422653621016
GS,2016-08-03,158.33999633789062,1.4609757881361096
GS,2016-08-04,158.0500030517578,-0.18314594722737
GS,2016-08-05,162.08999633789062,2.5561488188075465
GS,2016-08-08,162.8300018310547,0.4565398913461971
GS,2016-08-09,163.44000244140625,0.37462421144260905
GS,2016-08-10,162.19000244140625,-0.7648066454527425
GS,2016-08-11,163.86000061035156,1.0296554311654438
GS,2016-08-12,163.25,-0.37226938122751907
GS,2016-08-15,165.5500030517578,1.4088839520721708
GS,2016-08-16,165.64999389648438,0.06039918023759139
GS,2016-08-17,165.6699981689453,0.012076228915192111
GS,2016-08-18,166.05999755859375,0.2354073724626593
GS,2016-08-19,166.22999572753906,0.1023715352550969
GS,2016-08-22,166.25999450683594,0.01804655000174904
GS,2016-08-23,166.0800018310547,-0.10825976285825378
GS,2016-08-24,165.3000030517578,-0.46965243900366493
GS,2016-08-25,165.89999389648438,0.36297086125200995
GS,2016-08-26,165.97000122070312,0.0421985092190047
GS,2016-08-29,166.8699951171875,0.54226299323068
GS,2016-08-30,169.3699951171875,1.4981722737178238
GS,2016-08-31,169.4600067138672,0.05314494850012785
GS,2016-09-01,168.50999450683594,-0.5606114536719775
GS,2016-09-02,169.17999267578125,0.3976014425174812
GS,2016-09-06,169.3300018310547,0.08866837792156357
GS,2016-09-07,169.6699981689453,0.20078918928367884
GS,2016-09-08,171.66000366210938,1.1728682233983045
GS,2016-09-09,168.57000732421875,-1.8000677338751991
GS,2016-09-12,171.05999755859375,1.4771253047322297
GS,2016-09-13,167.0,-2.373434827860943
GS,2016-09-14,166.16000366210938,-0.502991819096188
GS,2016-09-15,168.0800018310547,1.1555116313367808
GS,2016-09-16,166.0,-1.2375070254612375
GS,2016-09-19,166.2100067138672,0.1265100685946985
GS,2016-09-20,166.47000122070312,0.15642530313082492
GS,2016-09-21,167.02999877929688,0.3363954793580648
GS,2016-09-22,168.02000427246094,0.5927111898457182
GS,2016-09-23,165.1300048828125,-1.7200329223667987
GS,2016-09-26,161.47999572753906,-2.210385179764107
GS,2016-09-27,162.88999938964844,0.8731754393209501
GS,2016-09-28,163.4499969482422,0.3437887904058412
GS,2016-09-29,158.9499969482422,-2.75313556685165
GS,2016-09-30,161.27000427246094,1.4595831196990927
GS,2016-10-03,161.07000732421875,-0.12401373035515473
GS,2016-10-04,162.27000427246094,0.7450157656146983
GS,2016-10-05,166.39999389648438,2.54513435341317
GS,2016-10-06,167.14999389648438,0.45072117037849857
GS,2016-10-07,169.8300018310547,1.6033550896986881
GS,2016-10-10,171.0399932861328,0.7124721439276671
GS,2016-10-11,169.0399932861328,-1.169317164702055
GS,2016-10-12,169.3000030517578,0.15381553238995593
GS,2016-10-13,167.4199981689453,-1.1104576780413544
GS,2016-10-14,170.52000427246094,1.851634295436666
GS,2016-10-17,169.0,-0.8913935223882841
GS,2016-10-18,172.6300048828125,2.147931883321008
GS,2016-10-19,174.50999450683594,1.0890283095917441
GS,2016-10-20,174.50999450683594,0.0
GS,2016-10-21,174.6699981689453,0.09168739163709638
GS,2016-10-24,175.1199951171875,0.25762692675299625
GS,2016-10-25,175.5500030517578,0.24555044915490765
GS,2016-10-26,177.07000732421875,0.8658526038377801
GS,2016-10-27,177.75,0.38402476289289833
GS,2016-10-28,177.13999938964844,-0.3431789650360395
GS,2016-10-31,178.24000549316406,0.6209812054340125
GS,2016-11-01,178.05999755859375,-0.1009918811841648
GS,2016-11-02,176.5800018310547,-0.8311781129009876
GS,2016-11-03,176.2100067138672,-0.20953398649383725
GS,2016-11-04,175.9199981689453,-0.16458120076733307
GS,2016-11-07,181.47999572753906,3.160526157608401
GS,2016-11-08,181.9199981689453,0.24245230976687182
GS,2016-11-09,192.6300048828125,5.887206916042853
GS,2016-11-10,200.8699951171875,4.277625512903782
GS,2016-11-11,203.94000244140625,1.5283553536344252
GS,2016-11-14,209.17999267578125,2.5693783326694364
GS,2016-11-15,211.19000244140625,0.960899625204803
GS,2016-11-16,206.25999450683594,-2.33439456298985
GS,2016-11-17,209.6300048828125,1.6338652505223816
GS,2016-11-18,210.35000610351562,0.3434628650157201
GS,2016-11-21,211.0800018310547,0.34703860535179043
GS,2016-11-22,211.11000061035156,0.01421204237097573
GS,2016-11-23,212.30999755859375,0.5684225971165802
GS,2016-11-25,211.3800048828125,-0.43803527223186256
GS,2016-11-28,210.35000610351562,-0.4872735147621432
GS,2016-11-29,211.75,0.6655544834143878
GS,2016-11-30,219.2899932861328,3.560799662872638
GS,2016-12-01,226.6300048828125,3.347171244199143
GS,2016-12-02,223.36000061035156,-1.442882320084582
GS,2016-12-05,228.5500030517578,2.3236042385494704
GS,2016-12-06,231.3800048828125,1.2382418697294062
GS,2016-12-07,235.55999755859375,1.8065487888196285
GS,2016-12-08,241.4499969482422,2.500424287100511
GS,2016-12-09,241.85000610351562,0.16566956319290504
GS,2016-12-12,237.1699981689453,-1.9350869615306965
GS,2016-12-13,238.5500030517578,0.5818631755562409
GS,2016-12-14,239.92999267578125,0.5784907174048559
GS,2016-12-15,243.0,1.2795429575022998
GS,2016-12-16,238.89999389648438,-1.6872453100887363
GS,2016-12-19,239.07000732421875,0.07116510342317639
GS,2016-12-20,243.08999633789062,1.681511227052468
GS,2016-12-21,241.44000244140625,-0.678758452154038
GS,2016-12-22,240.1199951171875,-0.5467227099366423
GS,2016-12-23,240.97000122070312,0.3539922208897206
GS,2016-12-27,241.55999755859375,0.2448422355072477
GS,2016-12-28,240.64999389648438,-0.3767195195010009
GS,2016-12-29,238.17999267578125,-1.026387402181106
GS,2016-12-30,239.4499969482422,0.5332119873685981
GS,2017-01-03,241.57000732421875,0.8853666331158028
GS,2017-01-04,243.1300048828125,0.6457745213792387
GS,2017-01-05,241.32000732421875,-0.7444566784203244
GS,2017-01-06,244.89999389648438,1.483501766787132
GS,2017-01-09,242.88999938964844,-0.8207409379052621
GS,2017-01-10,242.57000732421875,-0.13174361490130293
GS,2017-01-11,245.75999450683594,1.3150789818600517
GS,2017-01-12,243.83999633789062,-0.7812492724042275
GS,2017-01-13,244.3000030517578,0.18865105018692763
GS,2017-01-17,235.74000549316406,-3.503887618364132
GS,2017-01-18,234.2899932861328,-0.6150895788764599
GS,2017-01-19,231.41000366210938,-1.229241413015103
GS,2017-01-20,232.1999969482422,0.34138251312865187
GS,2017-01-23,232.6699981689453,0.2024122424118202
GS,2017-01-24,233.67999267578125,0.4340888446229929
GS,2017-01-25,237.25,1.5277334115513908
GS,2017-01-26,239.5800018310547,0.9820871785267471
GS,2017-01-27,236.9499969482422,-1.097756433221464
GS,2017-01-30,233.89999389648438,-1.2871926951001589
GS,2017-01-31,229.32000732421875,-1.9580960631801259
GS,2017-02-01,230.6699981689453,0.5886930061091089
GS,2017-02-02,230.41000366210938,-0.11271275367398248
GS,2017-02-03,240.9499969482422,4.574451247173039
GS,2017-02-06,239.97999572753906,-0.4025736596757423
GS,2017-02-07,239.6199951171875,-0.15001275804683578
GS,2017-02-08,237.72999572753906,-0.788748613705681
GS,2017-02-09,241.5500030517578,1.6068680405803004
GS,2017-02-10,242.72000122070312,0.4843710015166591
GS,2017-02-13,246.27000427246094,1.4625918893803158
GS,2017-02-14,249.4600067138672,1.2953272367985935
GS,2017-02-15,250.5399932861328,0.432929745530064
GS,2017-02-16,249.44000244140625,-0.43904800598852933
GS,2017-02-17,250.3800048828125,0.37684510591962095
GS,2017-02-21,251.75999450683594,0.5511580785651393
GS,2017-02-22,251.72999572753906,-0.011915625973712984
GS,2017-02-23,251.19000244140625,-0.21451288892773146
GS,2017-02-24,247.35000610351562,-1.5287218044382045
GS,2017-02-27,249.3300018310547,0.8004833954645019
GS,2017-02-28,248.05999755859375,-0.5093668082999048
GS,2017-03-01,252.7100067138672,1.8745501898890682
GS,2017-03-02,251.05999755859375,-0.6529259275204202
GS,2017-03-03,252.88999938964844,0.7289101604597947
GS,2017-03-06,252.00999450683594,-0.34797931311495445
GS,2017-03-07,250.89999389648438,-0.4404589637501233
GS,2017-03-08,250.24000549316406,-0.26304839353348264
GS,2017-03-09,250.17999267578125,-0.02398210360671227
GS,2017-03-10,248.3800048828125,-0.7194771147433165
GS,2017-03-13,248.16000366210938,-0.08857444898067168
GS,2017-03-14,247.72000122070312,-0.17730594572579195
GS,2017-03-15,246.77999877929688,-0.3794616650953264
GS,2017-03-16,248.22000122070312,0.5835166741750886
GS,2017-03-17,243.94000244140625,-1.7242763509179637
GS,2017-03-20,242.13999938964844,-0.7378876091428177
GS,2017-03-21,233.0,-3.774675564833252
GS,2017-03-22,231.07000732421875,-0.8283230368159922
GS,2017-03-23,231.89999389648438,0.3591926887772434
GS,2017-03-24,228.41000366210938,-1.5049548625399534
GS,2017-03-27,225.47999572753906,-1.282784417316818
GS,2017-03-28,229.3300018310547,1.7074712508722056
GS,2017-03-29,228.4499969482422,-0.38372863375319977
GS,2017-03-30,231.22000122070312,1.2125210371915607
GS,2017-03-31,229.72000122070312,-0.6487328051556496
GS,2017-04-03,228.9600067138672,-0.3308351483533922
GS,2017-04-04,229.25999450683594,0.13102191831415588
GS,2017-04-05,227.66000366210938,-0.6978936068494312
GS,2017-04-06,228.63999938964844,0.43046460150002464
GS,2017-04-07,227.8800048828125,-0.3323978782648451
GS,2017-04-10,228.88999938964844,0.4432133075279454
GS,2017-04-11,227.74000549316406,-0.5024220802791413
GS,2017-04-12,225.75,-0.8738058510426194
GS,2017-04-13,223.32000732421875,-1.0764087157392077
GS,2017-04-17,226.25999450683594,1.3164907246079771
GS,2017-04-18,215.58999633789062,-4.7158129709151675
GS,2017-04-19,214.08999633789062,-0.6957651215175442
GS,2017-04-20,218.05999755859375,1.854360917656983
GS,2017-04-21,216.86000061035156,-0.5503058615415002
GS,2017-04-24,223.22000122070312,2.9327679574155496
GS,2017-04-25,226.6300048828125,1.5276425246220748
GS,2017-04-26,226.1999969482422,-0.18974007205827537
GS,2017-04-27,225.80999755859375,-0.1724135256012782
GS,2017-04-28,223.8000030517578,-0.890126446378614
GS,2017-05-01,224.85000610351562,0.4691702580160273
GS,2017-05-02,225.1199951171875,0.12007516403960139
GS,2017-05-03,226.30999755859375,0.5286080611305977
GS,2017-05-04,226.58999633789062,0.12372355720802197
GS,2017-05-05,226.8699951171875,0.12357067117796383
GS,2017-05-08,225.02999877929688,-0.8110355611107511
GS,2017-05-09,223.75999450683594,-0.5643710968982973
GS,2017-05-10,224.8800048828125,0.5005409382696113
GS,2017-05-11,224.75999450683594,-0.05336640580344554
GS,2017-05-12,222.82000732421875,-0.8631372263884773
GS,2017-05-15,225.1199951171875,1.0322178069144927
GS,2017-05-16,225.60000610351562,0.21322450103922197
GS,2017-05-17,213.72000122070312,-5.265959468707382
GS,2017-05-18,215.16000366210938,0.6737799144588275
GS,2017-05-19,215.38999938964844,0.10689520525397622
GS,2017-05-22,216.02000427246094,0.29249495547507554
GS,2017-05-23,219.63999938964844,1.6757684684709506
GS,2017-05-24,223.8300018310547,1.907668208454627
GS,2017-05-25,222.47000122070312,-0.6076042528820991
GS,2017-05-26,223.52999877929688,0.4764676373342436
GS,2017-05-30,218.4199981689453,-2.2860469012022544
GS,2017-05-31,211.25999450683594,-3.2780897912887963
GS,2017-06-01,215.00999450683594,1.7750639484555464
GS,2017-06-02,213.30999755859375,-0.790659500336921
GS,2017-06-05,213.99000549316406,0.31878859048015684
GS,2017-06-06,214.52999877929688,0.25234509662652727
GS,2017-06-07,215.77999877929688,0.582669093885535
GS,2017-06-08,218.75999450683594,1.3810342684203336
GS,2017-06-09,222.44000244140625,1.6822124826188611
GS,2017-06-12,221.91000366210938,-0.23826594743743268
GS,2017-06-13,224.1999969482422,1.0319468470739501
GS,2017-06-14,226.50999450683594,1.0303289875276178
GS,2017-06-15,223.22999572753906,-1.4480591845133284
GS,2017-06-16,221.80999755859375,-0.6361144094087057
GS,2017-06-19,226.1300048828125,1.9476161452450125
GS,2017-06-20,225.10000610351562,-0.455489655090513
GS,2017-06-21,222.49000549316406,-1.1594849131862373
GS,2017-06-22,219.77000427246094,-1.2225273736112596
GS,2017-06-23,217.19000244140625,-1.1739553992346052
GS,2017-06-26,220.44000244140625,1.4963856362941064
GS,2017-06-27,220.27999877929688,-0.07258376897900654
GS,2017-06-28,223.22000122070312,1.3346660875697136
GS,2017-06-29,224.41000366210938,0.533107443284031
GS,2017-06-30,221.89999389648438,-1.1184928143418649
GS,2017-07-03,227.27999877929688,2.4245178146882873
GS,2017-07-05,228.0399932861328,0.33438688442353204
GS,2017-07-06,226.69000244140625,-0.5919974059254929
GS,2017-07-07,225.27999877929688,-0.621996403424907
GS,2017-07-10,225.83999633789062,0.2485784630806842
GS,2017-07-11,226.9499969482422,0.49149868417941445
GS,2017-07-12,227.38999938964844,0.1938763812834976
GS,2017-07-13,230.39999389648438,1.3237145498549818
GS,2017-07-14,228.60000610351562,-0.7812447225052699
GS,2017-07-17,229.25999450683594,0.28870883013951687
GS,2017-07-18,223.30999755859375,-2.5953053698013484
GS,2017-07-19,222.8699951171875,-0.19703660660816968
GS,2017-07-20,222.3000030517578,-0.2557509211277953
GS,2017-07-21,220.17999267578125,-0.9536708712878261
GS,2017-07-24,218.17999267578125,-0.908347745721394
GS,2017-07-25,221.5800018310547,1.5583505680678567
GS,2017-07-26,222.25,0.30237303159521556
GS,2017-07-27,221.47999572753906,-0.34645861528050936
GS,2017-07-28,223.61000061035156,0.9617143416567497
GS,2017-07-31,225.3300018310547,0.7691969124852704
GS,2017-08-01,227.0,0.7411344052610458
GS,2017-08-02,226.27000427246094,-0.32158402094232263
GS,2017-08-03,223.99000549316406,-1.007645174457783
GS,2017-08-04,229.7899932861328,2.5893957992450423
GS,2017-08-07,232.9199981689453,1.362115398521735
GS,2017-08-08,232.0500030517578,-0.3735167113286919
GS,2017-08-09,231.00999450683594,-0.4481829481768673
GS,2017-08-10,225.5,-2.385175809643547
GS,2017-08-11,224.14999389648438,-0.5986723297186858
GS,2017-08-14,227.36000061035156,1.4320797685810405
GS,2017-08-15,227.58999633789062,0.10115927468403729
GS,2017-08-16,225.61000061035156,-0.8699836369782554
GS,2017-08-17,221.4199981689453,-1.8571882585305954
GS,2017-08-18,222.14999389648438,0.3296882547086266
GS,2017-08-21,220.7899932861328,-0.6121992562310274
GS,2017-08-22,223.5800018310547,1.2636480953673201
GS,2017-08-23,222.74000549316406,-0.37570280481764584
GS,2017-08-24,222.99000549316406,0.11223848156349803
GS,2017-08-25,222.47000122070312,-0.2331962238894536
GS,2017-08-28,220.35000610351562,-0.9529352746684872
GS,2017-08-29,219.9600067138672,-0.1769908685481103
GS,2017-08-30,222.4199981689453,1.118381242040134
GS,2017-08-31,223.74000549316406,0.5934751079424538
GS,2017-09-01,225.8800048828125,0.9564670318709778
GS,2017-09-05,217.77999877929688,-3.585977478492597
GS,2017-09-06,218.8300018310547,0.4821393413735331
GS,2017-09-07,215.83999633789062,-1.3663599452292896
GS,2017-09-08,217.2100067138672,0.6347342472299955
GS,2017-09-11,221.05999755859375,1.7724739771304288
GS,2017-09-12,225.9499969482422,2.212068869833539
GS,2017-09-13,226.55999755859375,0.2699715063467334
GS,2017-09-14,226.85000610351562,0.12800518540210248
GS,2017-09-15,225.22000122070312,-0.7185386109571867
GS,2017-09-18,227.52999877929688,1.0256627058313983
GS,2017-09-19,228.91000366210938,0.6065155760630381
GS,2017-09-20,229.7899932861328,0.38442602330406306
GS,2017-09-21,231.2899932861328,0.6527699394343056
GS,2017-09-22,231.02999877929688,-0.11241061627526028
GS,2017-09-25,230.25999450683594,-0.33329189998244635
GS,2017-09-26,229.94000244140625,-0.13896989188896258
GS,2017-09-27,234.75999450683594,2.0961955354670936
GS,2017-09-28,235.47000122070312,0.3024393978874995
GS,2017-09-29,237.19000244140625,0.7304545002702945
GS,2017-10-02,240.64999389648438,1.4587425352941885
GS,2017-10-03,241.6199951171875,0.4030755226698046
GS,2017-10-04,240.30999755859375,-0.5421726616451572
GS,2017-10-05,246.05999755859375,2.3927427316452032
GS,2017-10-06,246.02000427246094,-0.016253469287830224
GS,2017-10-09,242.8000030517578,-1.3088371533954812
GS,2017-10-10,242.60000610351562,-0.0823710649622833
GS,2017-10-11,242.39999389648438,-0.08244526051079948
GS,2017-10-12,239.8000030517578,-1.0726035108057252
GS,2017-10-13,238.52999877929688,-0.5296097816090639
GS,2017-10-16,242.41000366210938,1.6266318294004378
GS,2017-10-17,236.08999633789062,-2.6071561522799547
GS,2017-10-18,242.02999877929688,2.5159907380848834
GS,2017-10-19,239.99000549316406,-0.8428679487756607
GS,2017-10-20,244.72999572753906,1.9750781807078344
GS,2017-10-23,242.1300048828125,-1.0623915703497078
GS,2017-10-24,244.83999633789062,1.119229917989606
GS,2017-10-25,241.7100067138672,-1.2783816659202585
GS,2017-10-26,241.72000122070312,0.004134916452902537
GS,2017-10-27,241.7100067138672,-0.004134745484640767
GS,2017-10-30,240.88999938964844,-0.3392525346248787
GS,2017-10-31,242.47999572753906,0.6600507874628514
GS,2017-11-01,244.25999450683594,0.7340806708430403
GS,2017-11-02,246.8800048828125,1.072631800089252
GS,2017-11-03,244.39999389648438,-1.0045410471801186
GS,2017-11-06,243.49000549316406,-0.3723356898714725
GS,2017-11-07,239.80999755859375,-1.5113589270807415
GS,2017-11-08,241.25,0.6004764005113739
GS,2017-11-09,240.7899932861328,-0.19067635807966665
GS,2017-11-10,240.14999389648438,-0.26579152269335937
GS,2017-11-13,240.27000427246094,0.04997309141232531
GS,2017-11-14,237.24000549316406,-1.2610807530768264
GS,2017-11-15,237.61000061035156,0.15595814728563973
GS,2017-11-16,239.3699951171875,0.7407072523526015
GS,2017-11-17,238.02000427246094,-0.5639766354449072
GS,2017-11-20,238.1300048828125,0.04621485941393999
GS,2017-11-21,238.02000427246094,-0.04619351114769632
GS,2017-11-22,236.42999267578125,-0.6680159516590956
GS,2017-11-24,235.9499969482422,-0.2030181205466941
GS,2017-11-27,235.11000061035156,-0.3560060812693666
GS,2017-11-28,239.41000366210938,1.828932431880781
GS,2017-11-29,241.36000061035156,0.8145010310405931
GS,2017-11-30,247.63999938964844,2.6019219271693705
GS,2017-12-01,248.9499969482422,0.5289927159677132
GS,2017-12-04,250.64999389648438,0.6828668283115569
GS,2017-12-05,248.3300018310547,-0.9255903139530175
GS,2017-12-06,245.9499969482422,-0.9584040853958808
GS,2017-12-07,248.55999755859375,1.061191560372654
GS,2017-12-08,250.35000610351562,0.7201514976278078
GS,2017-12-11,250.1300048828125,-0.08787745769502919
GS,2017-12-12,257.67999267578125,3.018425476985853
GS,2017-12-13,255.55999755859375,-0.8227239900052807
GS,2017-12-14,255.47999572753906,-0.03130452019837193
GS,2017-12-15,257.1700134277344,0.6615068609902686
GS,2017-12-18,260.0199890136719,1.1082068037214343
GS,2017-12-19,256.4800109863281,-1.3614253430176193
GS,2017-12-20,255.17999267578125,-0.506869250959352
GS,2017-12-21,261.010009765625,2.2846685700987024
GS,2017-12-22,258.9700012207031,-0.7815824943854466
GS,2017-12-26,257.7200012207031,-0.4826813893917814
GS,2017-12-27,255.9499969482422,-0.6867935216813725
GS,2017-12-28,256.5,0.2148869147550858
GS,2017-12-29,254.75999450683594,-0.6783647146838434
GS,2018-01-02,255.6699981689453,0.35720037750470723
GS,2018-01-03,253.2899932861328,-0.9308893886093794
GS,2018-01-04,256.8299865722656,1.3976048718726153
GS,2018-01-05,255.52000427246094,-0.510058158429294
GS,2018-01-08,251.80999755859375,-1.4519437428903603
GS,2018-01-09,253.94000244140625,0.8458778060695726
GS,2018-01-10,254.3300018310547,0.1535793438997235
GS,2018-01-11,255.1300048828125,0.31455315770776426
GS,2018-01-12,257.0299987792969,0.7447159722969721
GS,2018-01-16,258.4599914550781,0.556352442350172
GS,2018-01-17,253.64999389648438,-1.8610220992094084
GS,2018-01-18,250.97000122070312,-1.0565711572123937
GS,2018-01-19,256.1199951171875,2.0520356502510717
GS,2018-01-22,261.5199890136719,2.108384350863979
GS,2018-01-23,260.0899963378906,-0.5468005260991671
GS,2018-01-24,265.67999267578125,2.1492546490056164
GS,2018-01-25,269.0299987792969,1.2609177190108456
GS,2018-01-26,268.1400146484375,-0.3308122272228431
GS,2018-01-29,272.4800109863281,1.6185560158116896
GS,2018-01-30,268.94000244140625,-1.299181004913974
GS,2018-01-31,267.8900146484375,-0.39041711290142
GS,2018-02-01,272.2300109863281,1.6200664827265676
GS,2018-02-02,260.0400085449219,-4.47783196174446
GS,2018-02-05,249.11000061035156,-4.203202420939068
GS,2018-02-06,258.70001220703125,3.8497095954329152
GS,2018-02-07,257.1000061035156,-0.6184793305054725
GS,2018-02-08,246.35000610351562,-4.1812523316984045
GS,2018-02-09,249.3000030517578,1.197481987072746
GS,2018-02-12,253.16000366210938,1.5483355648215458
GS,2018-02-13,255.52999877929688,0.9361649087154866
GS,2018-02-14,262.5799865722656,2.758966785366712
GS,2018-02-15,267.67999267578125,1.9422676381743331
GS,2018-02-16,267.6199951171875,-0.022413912221830312
GS,2018-02-20,264.8900146484375,-1.0200958517896153
GS,2018-02-21,263.3999938964844,-0.562505443601069
GS,2018-02-22,261.42999267578125,-0.7479124018041294
GS,2018-02-23,266.7699890136719,2.042610445433146
GS,2018-02-26,271.260009765625,1.6831056478856743
GS,2018-02-27,267.92999267578125,-1.227610768251819
GS,2018-02-28,262.92999267578125,-1.866159122413158
GS,2018-03-01,256.7799987792969,-2.339023339976254
GS,2018-03-02,258.1199951171875,0.5218460722255625
GS,2018-03-05,263.1199951171875,1.9370835636851602
GS,2018-03-06,266.92999267578125,1.4480076122291186
GS,2018-03-07,265.3500061035156,-0.5919104692685084
GS,2018-03-08,266.3399963378906,0.3730884535909196
GS,2018-03-09,270.7699890136719,1.6632848001398859
GS,2018-03-12,273.3800048828125,0.9639236159989739
GS,2018-03-13,268.5299987792969,-1.7740895518655986
GS,2018-03-14,264.42999267578125,-1.526833546402162
GS,2018-03-15,266.6099853515625,0.824412031979338
GS,2018-03-16,267.6000061035156,0.37133671143174674
GS,2018-03-19,262.5299987792969,-1.894621527870044
GS,2018-03-20,263.19000244140625,0.2514012361171103
GS,2018-03-21,261.8500061035156,-0.509136489023343
GS,2018-03-22,252.60000610351562,-3.5325567249913536
GS,2018-03-23,245.25999450683594,-2.9057844098672514
GS,2018-03-26,254.8800048828125,3.922372417613529
GS,2018-03-27,247.25999450683594,-2.9896461982100386
GS,2018-03-28,249.3699951171875,0.8533530119015031
GS,2018-03-29,251.86000061035156,0.9985184833459781
GS,2018-04-02,247.35000610351562,-1.7906751750601635
GS,2018-04-03,250.5800018310547,1.3058401648825102
GS,2018-04-04,252.6199951171875,0.8141085765927203
GS,2018-04-05,255.80999755859375,1.2627672009598578
GS,2018-04-06,249.97000122070312,-2.2829429629907083
GS,2018-04-09,252.19000244140625,0.8881070567916094
GS,2018-04-10,256.57000732421875,1.736787676121354
GS,2018-04-11,252.94000244140625,-1.4148204307549483
GS,2018-04-12,259.5899963378906,2.629079557325009
GS,2018-04-13,255.9199981689453,-1.4137671792900375
GS,2018-04-16,257.8800048828125,0.7658669615077551
GS,2018-04-17,253.6300048828125,-1.6480533269461195
GS,2018-04-18,254.0,0.14587986833751732
GS,2018-04-19,254.1699981689453,0.06692841297060159
GS,2018-04-20,251.9600067138672,-0.8694934378561725
GS,2018-04-23,246.6699981689453,-2.0995429448965486
GS,2018-04-24,242.49000549316406,-1.6945687383182917
GS,2018-04-25,239.22999572753906,-1.344389332251017
GS,2018-04-26,240.08999633789062,0.3594869480042284
GS,2018-04-27,239.8000030517578,-0.12078524326548656
GS,2018-04-30,238.3300018310547,-0.6130113436178086
GS,2018-05-01,236.6699981689453,-0.6965147691670448
GS,2018-05-02,234.0500030517578,-1.1070246070299272
GS,2018-05-03,233.41000366210938,-0.2734455805612268
GS,2018-05-04,234.94000244140625,0.6554983742306675
GS,2018-05-07,237.1999969482422,0.961945383225915
GS,2018-05-08,237.0,-0.08431574654945706
GS,2018-05-09,241.72999572753906,1.995778787991176
GS,2018-05-10,243.44000244140625,0.707403609022772
GS,2018-05-11,242.9199981689453,-0.21360674796496726
GS,2018-05-14,243.91000366210938,0.4075438418517985
GS,2018-05-15,241.55999755859375,-0.9634726203239685
GS,2018-05-16,240.9600067138672,-0.2483817067356231
GS,2018-05-17,239.10000610351562,-0.7719125823897666
GS,2018-05-18,237.0,-0.8782961312876147
GS,2018-05-21,237.6999969482422,0.29535736212751296
GS,2018-05-22,238.0,0.12621079327279627
GS,2018-05-23,237.80999755859375,-0.07983295857405537
GS,2018-05-24,236.10000610351562,-0.7190578498100342
GS,2018-05-25,235.00999450683594,-0.4616736842445457
GS,2018-05-29,227.02999877929688,-3.3955984486042534
GS,2018-05-30,229.16000366210938,0.9382041555147769
GS,2018-05-31,225.8800048828125,-1.4313138099496414
GS,2018-06-01,228.35000610351562,1.093501490751514
GS,2018-06-04,229.88999938964844,0.6744003700331458
GS,2018-06-05,228.33999633789062,-0.674236833212849
GS,2018-06-06,232.22999572753906,1.703599654916399
GS,2018-06-07,233.4499969482422,0.5253417918219538
GS,2018-06-08,233.38999938964844,-0.025700389538685364
GS,2018-06-11,234.08999633789062,0.2999258537524252
GS,2018-06-12,232.6300048828125,-0.6236881019771268
GS,2018-06-13,233.8300018310547,0.5158392825752145
GS,2018-06-14,233.64999389648438,-0.07698239454335676
GS,2018-06-15,231.9199981689453,-0.7404219014469637
GS,2018-06-18,231.38999938964844,-0.22852655376048858
GS,2018-06-19,228.32000732421875,-1.326760911676217
GS,2018-06-20,227.82000732421875,-0.2189908829540288
GS,2018-06-21,226.97999572753906,-0.3687172195917965
GS,2018-06-22,226.02000427246094,-0.4229409961882591
GS,2018-06-25,221.5399932861328,-1.9821302989303513
GS,2018-06-26,221.5800018310547,0.018059287773919408
GS,2018-06-27,220.17999267578125,-0.6318301036665197
GS,2018-06-28,223.4199981689453,1.4715258429202516
GS,2018-06-29,220.57000732421875,-1.2756202972356356
GS,2018-07-02,223.25999450683594,1.2195616327214998
GS,2018-07-03,220.3800048828125,-1.2899711972066963
GS,2018-07-05,220.74000549316406,0.1633544797056352
GS,2018-07-06,221.7899932861328,0.47566719527025736
GS,2018-07-09,227.99000549316406,2.7954427136992477
GS,2018-07-10,226.85000610351562,-0.5000216510291811
GS,2018-07-11,225.66000366210938,-0.5245767729286421
GS,2018-07-12,227.22000122070312,0.6913044107406785
GS,2018-07-13,226.41000366210938,-0.3564816276041549
GS,2018-07-16,231.44000244140625,2.2216327449928297
GS,2018-07-17,231.02000427246094,-0.18147172680386126
GS,2018-07-18,231.24000549316406,0.09523037686540725
GS,2018-07-19,229.6300048828125,-0.6962465715730781
GS,2018-07-20,231.69000244140625,0.8970942449986197
GS,2018-07-23,233.75999450683594,0.893431759513752
GS,2018-07-24,235.8800048828125,0.9069175332798718
GS,2018-07-25,236.69000244140625,0.34339390445414786
GS,2018-07-26,237.11000061035156,0.17744651848963233
GS,2018-07-27,237.63999938964844,0.22352443082644946
GS,2018-07-30,238.9499969482422,0.5512529717043968
GS,2018-07-31,237.42999267578125,-0.6361181384698544
GS,2018-08-01,236.0399932861328,-0.5854354683599405
GS,2018-08-02,233.99000549316406,-0.8684917180469931
GS,2018-08-03,234.08999633789062,0.04273295541654676
GS,2018-08-06,235.92999267578125,0.7860209178844002
GS,2018-08-07,237.8300018310547,0.8053275184408015
GS,2018-08-08,236.3699951171875,-0.613886684870113
GS,2018-08-09,233.77999877929688,-1.0957382034071483
GS,2018-08-10,229.61000061035156,-1.7837275176316725
GS,2018-08-13,226.86000061035156,-1.1976830245590042
GS,2018-08-14,229.55999755859375,1.190159984562289
GS,2018-08-15,229.25,-0.1350398858209756
GS,2018-08-16,233.0,1.6357688113413316
GS,2018-08-17,233.3800048828125,0.1630922243830435
GS,2018-08-20,235.77999877929688,1.0283631186354114
GS,2018-08-21,238.64999389648438,1.217234342203044
GS,2018-08-22,239.33999633789062,0.28912736603945444
GS,2018-08-23,236.33999633789062,-1.25344699837161
GS,2018-08-24,235.11000061035156,-0.5204348593543018
GS,2018-08-27,242.60000610351562,3.185745171927956
GS,2018-08-28,242.3699951171875,-0.0948107916493579
GS,2018-08-29,241.39999389648438,-0.4002150597206211
GS,2018-08-30,239.39999389648438,-0.8285004351978653
GS,2018-08-31,237.80999755859375,-0.6641588882321026
GS,2018-09-04,237.66000366210938,-0.06307299862252647
GS,2018-09-05,237.55999755859375,-0.042079484126322786
GS,2018-09-06,234.52000427246094,-1.2796739002251423
GS,2018-09-07,233.91000366210938,-0.26010600342769585
GS,2018-09-10,231.91000366210938,-0.8550296988961037
GS,2018-09-11,230.2100067138672,-0.7330416633165471
GS,2018-09-12,228.14999389648438,-0.8948406921091112
GS,2018-09-13,228.3300018310547,0.07889894340824544
GS,2018-09-14,229.24000549316406,0.39854756484551945
GS,2018-09-17,227.88999938964844,-0.5889051086922392
GS,2018-09-18,228.88999938964844,0.4388081981123726
GS,2018-09-19,235.5800018310547,2.9228024200470104
GS,2018-09-20,237.39999389648438,0.7725579638694802
GS,2018-09-21,235.33999633789062,-0.8677327765610587
GS,2018-09-24,232.89999389648438,-1.03679887795316
GS,2018-09-25,232.5,-0.17174491497073952
GS,2018-09-26,228.8800048828125,-1.5569871471774244
GS,2018-09-27,227.74000549316406,-0.4980773179518727
GS,2018-09-28,224.24000549316406,-1.5368402193636777
GS,2018-10-01,225.3300018310547,0.48608469104050034
GS,2018-10-02,226.07000732421875,0.3284096601210207
GS,2018-10-03,227.77999877929688,0.7563990797884834
GS,2018-10-04,227.47999572753906,-0.13170737262515608
GS,2018-10-05,225.7100067138672,-0.7780855666059794
GS,2018-10-08,225.35000610351562,-0.15949696497414845
GS,2018-10-09,222.91000366210938,-1.0827612049344348
GS,2018-10-10,214.88999938964844,-3.597866466602273
GS,2018-10-11,212.97000122070312,-0.8934795357618652
GS,2018-10-12,213.8699951171875,0.4225918633261827
GS,2018-10-15,215.22000122070312,0.6312274439319587
GS,2018-10-16,221.6999969482422,3.010870593246562
GS,2018-10-17,228.27999877929688,2.9679756074109775
GS,2018-10-18,224.9499969482422,-1.4587356968904452
GS,2018-10-19,226.9600067138672,0.8935362493414312
GS,2018-10-22,221.60000610351562,-2.3616498289537935
GS,2018-10-23,218.55999755859375,-1.3718449734616889
GS,2018-10-24,209.17999267578125,-4.291729954058865
GS,2018-10-25,214.00999450683594,2.309017114529177
GS,2018-10-26,212.36000061035156,-0.7709891775319222
GS,2018-10-29,214.49000549316406,1.0030160466615978
GS,2018-10-30,219.27999877929688,2.2332011578439115
GS,2018-10-31,225.3699951171875,2.777269414352812
GS,2018-11-01,226.97000122070312,0.7099463718245547
GS,2018-11-02,229.69000244140625,1.198396795203882
GS,2018-11-05,228.72000122070312,-0.422308855584852
GS,2018-11-06,228.1999969482422,-0.22735408783036704
GS,2018-11-07,231.27999877929688,1.3496940719737394
GS,2018-11-08,231.64999389648438,0.1599771355674351
GS,2018-11-09,222.64999389648438,-3.885171697445311
GS,2018-11-12,206.0500030517578,-7.455643970259585
GS,2018-11-13,205.0500030517578,-0.48531909011853
GS,2018-11-14,202.49000549316406,-1.2484747722474099
GS,2018-11-15,203.74000549316406,0.6173144185342094
GS,2018-11-16,202.1199951171875,-0.7951361206922747
GS,2018-11-19,198.22000122070312,-1.929543830744307
GS,2018-11-20,191.33999633789062,-3.470893371225503
GS,2018-11-21,192.60000610351562,0.6585187570506301
GS,2018-11-23,189.10000610351562,-1.8172377409577445
GS,2018-11-26,194.33999633789062,2.7710153703044194
GS,2018-11-27,193.64999389648438,-0.3550491172216397
GS,2018-11-28,198.35000610351562,2.427065507445181
GS,2018-11-29,194.85000610351562,-1.7645575459036777
GS,2018-11-30,190.69000244140625,-2.1349774348476735
GS,2018-12-03,191.6300048828125,0.49294794135581466
GS,2018-12-04,184.30999755859375,-3.8198649155674502
GS,2018-12-06,184.08999633789062,-0.11936477869747275
GS,2018-12-07,179.6699981689453,-2.400998564219947
GS,2018-12-10,178.8300018310547,-0.4675217601442627
GS,2018-12-11,176.8000030517578,-1.1351555994584595
GS,2018-12-12,176.6999969482422,-0.05656453721120114
GS,2018-12-13,175.9199981689453,-0.4414254628002934
GS,2018-12-14,172.77000427246094,-1.7905831794400529
GS,2018-12-17,168.00999450683594,-2.7551135312344988
GS,2018-12-18,171.5,2.077260643575629
GS,2018-12-19,169.25,-1.3119533527696792
GS,2018-12-20,168.41000366210938,-0.4963050740860453
GS,2018-12-21,160.0500030517578,-4.964076021947427
GS,2018-12-24,156.35000610351562,-2.3117756186769145
GS,2018-12-26,162.92999267578125,4.208497803261468
GS,2018-12-27,165.41000366210938,1.5221328778079357
GS,2018-12-28,163.02999877929688,-1.4388518409528928
GS,2018-12-31,167.0500030517578,2.465806478906396
GS,2019-01-02,172.02999877929688,2.981140758193268
GS,2019-01-03,169.50999450683594,-1.4648632740467127
GS,2019-01-04,175.0500030517578,3.2682489082957566
GS,2019-01-07,176.02000427246094,0.5541280798585957
GS,2019-01-08,175.3699951171875,-0.3692814109169551
GS,2019-01-09,176.47000122070312,0.6272487507230418
GS,2019-01-10,176.0,-0.26633491100581663
GS,2019-01-11,176.92999267578125,0.5284049294211668
GS,2019-01-14,178.72000122070312,1.01170441362195
GS,2019-01-15,179.91000366210938,0.6658473776176344
GS,2019-01-16,197.0800018310547,9.543659507223644
GS,2019-01-17,199.08999633789062,1.0198876030856674
GS,2019-01-18,202.5399932861328,1.7328831240656317
GS,2019-01-22,197.67999267578125,-2.399526400440688
GS,2019-01-23,196.89999389648438,-0.3945764913984795
GS,2019-01-24,197.8000030517578,0.45708947850278125
GS,2019-01-25,200.74000549316406,1.4863510596796914
GS,2019-01-28,199.72000122070312,-0.508122070613215
GS,2019-01-29,200.5,0.39054615187736896
GS,2019-01-30,202.47999572753906,0.9875290411666127
GS,2019-01-31,198.00999450683594,-2.207626093946602
GS,2019-02-01,196.5399932861328,-0.7423873852248297
GS,2019-02-04,197.72000122070312,0.6003907473693726
GS,2019-02-05,198.00999450683594,0.14666866495165465
GS,2019-02-06,196.6199951171875,-0.70198445947659
GS,2019-02-07,193.07000732421875,-1.805507009016516
GS,2019-02-08,191.6699981689453,-0.7251303165501155
GS,2019-02-11,191.3300018310547,-0.17738631039738717
GS,2019-02-12,194.49000549316406,1.651598615934624
GS,2019-02-13,194.69000244140625,0.10283147853025199
GS,2019-02-14,192.52999877929688,-1.1094579254317116
GS,2019-02-15,198.5,3.100816111024196
GS,2019-02-19,198.6699981689453,0.08564139493467682
GS,2019-02-20,198.60000610351562,-0.035230314629675075
GS,2019-02-21,196.36000061035156,-1.1278979981483528
GS,2019-02-22,196.0,-0.1833370387209987
GS,2019-02-25,198.64999389648438,1.352037702287956
GS,2019-02-26,198.89999389648438,0.12584948788383343
GS,2019-02-27,198.10000610351562,-0.40220604198967225
GS,2019-02-28,196.6999969482422,-0.7067183806859001
GS,2019-03-01,198.1999969482422,0.7625826249477274
GS,2019-03-04,195.97999572753906,-1.1200813596797699
GS,2019-03-05,196.0,0.01020730324372554
GS,2019-03-06,194.74000549316406,-0.6428543402224207
GS,2019-03-07,192.77000427246094,-1.0116058155150265
GS,2019-03-08,195.24000549316406,1.2813203122681083
GS,2019-03-11,195.97000122070312,0.37389659239925876
GS,2019-03-12,196.6300048828125,0.33678810940358517
GS,2019-03-13,197.25,0.31531053338325066
GS,2019-03-14,197.47000122070312,0.11153420567966421
GS,2019-03-15,198.25999450683594,0.40005736630845945
GS,2019-03-18,202.47000122070312,2.1234776709943004
GS,2019-03-19,201.1199951171875,-0.6667684572412513
GS,2019-03-20,194.32000732421875,-3.3810600427901627
GS,2019-03-21,194.5800018310547,0.13379708575358418
GS,2019-03-22,188.9600067138672,-2.888269639377994
GS,2019-03-25,188.50999450683594,-0.23815209094095735
GS,2019-03-26,190.69000244140625,1.156441567076305
GS,2019-03-27,190.02999877929688,-0.34611340587306083
GS,2019-03-28,191.17999267578125,0.6051643971328957
GS,2019-03-29,191.99000549316406,0.42369120641012614
GS,2019-04-01,196.74000549316406,2.4740871212533655
GS,2019-04-02,197.5,0.3862938322741538
GS,2019-04-03,200.86000061035156,1.7012661318235756
GS,2019-04-04,202.22999572753906,0.6820646783951556
GS,2019-04-05,202.3800048828125,0.0741775000952627
GS,2019-04-08,202.5399932861328,0.07905346351431142
GS,2019-04-09,200.6199951171875,-0.9479600239903685
GS,2019-04-10,202.97999572753906,1.1763536376187433
GS,2019-04-11,202.8300018310547,-0.07389590089740272
GS,2019-04-12,207.83999633789062,2.4700460787891565
GS,2019-04-15,199.91000366210938,-3.815431493219079
GS,2019-04-16,201.83999633789062,0.9654307640568849
GS,2019-04-17,207.89999389648438,3.002376966183151
GS,2019-04-18,205.91000366210938,-0.9571862880216497
GS,2019-04-22,204.60000610351562,-0.6361990846949883
GS,2019-04-23,204.13999938964844,-0.2248322092592958
GS,2019-04-24,200.5399932861328,-1.763498635387073
GS,2019-04-25,201.39999389648438,0.4288424449703232
GS,2019-04-26,203.0800018310547,0.8341648388697553
GS,2019-04-29,206.9199981689453,1.8908786208723605
GS,2019-04-30,205.9199981689453,-0.48327856603957997
GS,2019-05-01,204.72999572753906,-0.5778955186421131
GS,2019-05-02,204.99000549316406,0.12700130467009352
GS,2019-05-03,207.52000427246094,1.2342059180935339
GS,2019-05-06,206.42999267578125,-0.5252561556661206
GS,2019-05-07,202.6300048828125,-1.840811862517
GS,2019-05-08,200.9499969482422,-0.8291012654033758
GS,2019-05-09,201.6300048828125,0.3383965886525786
GS,2019-05-10,202.0500030517578,0.20830142279142372
GS,2019-05-13,194.97000122070312,-3.504084001048513
GS,2019-05-14,196.27999877929688,0.6718969843523936
GS,2019-05-15,196.39999389648438,0.06113466371193699
GS,2019-05-16,199.13999938964844,1.3951148565759297
GS,2019-05-17,197.42999267578125,-0.8586957512846438
GS,2019-05-20,197.24000549316406,-0.096230152289567
GS,2019-05-21,199.11000061035156,0.9480810510585247
GS,2019-05-22,195.52000427246094,-1.8030216096056706
GS,2019-05-23,191.97000122070312,-1.8156725522626371
GS,2019-05-24,193.0,0.5365415287530872
GS,2019-05-28,189.44000244140625,-1.8445583205148997
GS,2019-05-29,188.0500030517578,-0.7337412224106998
GS,2019-05-30,187.3699951171875,-0.3616101693883822
GS,2019-05-31,182.49000549316406,-2.6044669643991436
GS,2019-06-03,183.19000244140625,0.38358097822974724
GS,2019-06-04,189.8800048828125,3.6519473509729616
GS,2019-06-05,188.44000244140625,-0.7583749759723091
GS,2019-06-06,189.80999755859375,0.7270192631277927
GS,2019-06-07,189.80999755859375,0.0
GS,2019-06-10,194.1199951171875,2.270690487345517
GS,2019-06-11,194.72999572753906,0.31423893761346466
GS,2019-06-12,190.22000122070312,-2.3160245497803045
GS,2019-06-13,191.4499969482422,0.6466174532887115
GS,2019-06-14,191.66000366210938,0.10969272249399253
GS,2019-06-17,190.8300018310547,-0.43305948825814733
GS,2019-06-18,194.97999572753906,2.1747072560206915
GS,2019-06-19,195.63999938964844,0.3384981416409749
GS,2019-06-20,195.6999969482422,0.03066732712171394
GS,2019-06-21,195.94000244140625,0.12263949765289883
GS,2019-06-24,197.49000549316406,0.7910600349315233
GS,2019-06-25,196.05999755859375,-0.7240912931261279
GS,2019-06-26,197.00999450683594,0.4845439967723575
GS,2019-06-27,199.32000732421875,1.1725358518817064
GS,2019-06-28,204.60000610351562,2.649005912742264
GS,2019-07-01,206.86000061035156,1.1045916126182886
GS,2019-07-02,205.97999572753906,-0.4254108480208796
GS,2019-07-03,206.0399932861328,0.029127856994959345
GS,2019-07-05,207.89999389648438,0.9027376582023683
GS,2019-07-08,205.75,-1.034148128717538
GS,2019-07-09,207.77000427246094,0.9817760741000825
GS,2019-07-10,205.97000122070312,-0.8663440413647749
GS,2019-07-11,211.35000610351562,2.612033233445321
GS,2019-07-12,213.94000244140625,1.2254536376129055
GS,2019-07-15,211.5800018310547,-1.103113295045377
GS,2019-07-16,215.52000427246094,1.8621809279273593
GS,2019-07-17,213.3000030517578,-1.0300673611237432
GS,2019-07-18,214.52000427246094,0.571964933543434
GS,2019-07-19,213.52000427246094,-0.46615699239400676
GS,2019-07-22,214.0,0.22480129165161067
GS,2019-07-23,219.42999267578125,2.5373797550379606
GS,2019-07-24,222.02999877929688,1.1848909402996988
GS,2019-07-25,219.97999572753906,-0.9233000328913055
GS,2019-07-26,222.13999938964844,0.981909129948666
GS,2019-07-29,220.32000732421875,-0.8192995725354701
GS,2019-07-30,221.39999389648438,0.49018996748504406
GS,2019-07-31,220.1300048828125,-0.573617456496256
GS,2019-08-01,211.60000610351562,-3.8749823241215453
GS,2019-08-02,209.3699951171875,-1.0538803979226685
GS,2019-08-05,201.67999267578125,-3.672924784232834
GS,2019-08-06,206.00999450683594,2.146966475755252
GS,2019-08-07,205.74000549316406,-0.13105626953594518
GS,2019-08-08,207.0,0.6124207607634213
GS,2019-08-09,206.89999389648438,-0.04831212730223022
GS,2019-08-12,201.52000427246094,-2.6002850569029734
GS,2019-08-13,204.11000061035156,1.2852303905218632
GS,2019-08-14,195.55999755859375,-4.188919223061427
GS,2019-08-15,196.17999267578125,0.31703575625261493
GS,2019-08-16,199.4199981689453,1.651547361671435
GS,2019-08-19,202.1999969482422,1.3940421245725254
GS,2019-08-20,199.97999572753906,-1.0979234689461381
GS,2019-08-21,200.67999267578125,0.35003348494710984
GS,2019-08-22,202.4199981689453,0.8670547920415883
GS,2019-08-23,196.1999969482422,-3.072819522264658
GS,2019-08-26,199.64999389648438,1.7584082578514515
GS,2019-08-27,198.07000732421875,-0.7913782221725563
GS,2019-08-28,200.4199981689453,1.1864445690052738
GS,2019-08-29,203.44000244140625,1.5068377906655828
GS,2019-08-30,203.91000366210938,0.23102694409300462
GS,2019-09-03,198.97000122070312,-2.4226385918721838
GS,2019-09-04,201.72999572753906,1.3871410212107582
GS,2019-09-05,207.0500030517578,2.6371920075803024
GS,2019-09-06,207.2100067138672,0.07727778785366901
GS,2019-09-09,211.97999572753906,2.3020070745225496
GS,2019-09-10,215.6300048828125,1.7218649065192215
GS,2019-09-11,216.8000030517578,0.5425952522614574
GS,2019-09-12,218.74000549316406,0.8948350618533496
GS,2019-09-13,219.89999389648438,0.5303046421275548
GS,2019-09-16,217.22000122070312,-1.21873249211768
GS,2019-09-17,215.91000366210938,-0.6030740959543368
GS,2019-09-18,217.0800018310547,0.5418915979346295
GS,2019-09-19,215.22999572753906,-0.8522231840385808
GS,2019-09-20,213.74000549316406,-0.6922781507932463
GS,2019-09-23,213.4600067138672,-0.13099970623227097
GS,2019-09-24,207.75,-2.6749772951713546
GS,2019-09-25,210.02999877929688,1.0974723366049988
GS,2019-09-26,208.22000122070312,-0.8617804928408024
GS,2019-09-27,208.97000122070312,0.36019594448326586
GS,2019-09-30,207.22999572753906,-0.8326580289035657
GS,2019-10-01,202.69000244140625,-2.190799295340373
GS,2019-10-02,198.25,-2.1905384517866278
GS,2019-10-03,197.24000549316406,-0.5094549845326313
GS,2019-10-04,200.8000030517578,1.8049064385759817
GS,2019-10-07,200.39999389648438,-0.19920774362256477
GS,2019-10-08,197.3699951171875,-1.5119754848206268
GS,2019-10-09,196.85000610351562,-0.2634589991062919
GS,2019-10-10,199.8699951171875,1.5341574396923185
GS,2019-10-11,204.67999267578125,2.4065631040685043
GS,2019-10-14,205.82000732421875,0.5569741495170533
GS,2019-10-15,206.4600067138672,0.3109510090728351
GS,2019-10-16,207.4199981689453,0.4649769562434347
GS,2019-10-17,206.4600067138672,-0.46282492698520583
GS,2019-10-18,206.52000427246094,0.029060135930780717
GS,2019-10-21,209.25,1.3219037725456406
GS,2019-10-22,209.60000610351562,0.16726695508513245
GS,2019-10-23,211.32000732421875,0.8206112455233727
GS,2019-10-24,211.0500030517578,-0.12777033082659317
GS,2019-10-25,214.22999572753906,1.5067484623543903
GS,2019-10-28,217.75,1.643095898175595
GS,2019-10-29,217.63999938964844,-0.05051692783080153
GS,2019-10-30,215.80999755859375,-0.8408389249158099
GS,2019-10-31,213.3800048828125,-1.1259870734772082
GS,2019-11-01,217.38999938964844,1.8792737909244073
GS,2019-11-04,219.8699951171875,1.1408048827002082
GS,2019-11-05,218.63999938964844,-0.5594195455744133
GS,2019-11-06,218.4199981689453,-0.10062258567383742
GS,2019-11-07,223.2899932861328,2.229647082690933
GS,2019-11-08,222.91000366210938,-0.17017763242820338
GS,2019-11-11,219.02999877929688,-1.740614965263687
GS,2019-11-12,220.41000366210938,0.6300529107901021
GS,2019-11-13,219.32000732421875,-0.4945312462140361
GS,2019-11-14,219.42999267578125,0.05014834392189638
GS,2019-11-15,220.25,0.3736988340651948
GS,2019-11-18,219.72999572753906,-0.23609728602085323
GS,2019-11-19,220.0399932861328,0.14108112894068991
GS,2019-11-20,217.91000366210938,-0.96800113116422
GS,2019-11-21,218.22999572753906,0.14684597313203707
GS,2019-11-22,220.27999877929688,0.9393773046292075
GS,2019-11-25,222.75,1.1213007238019213
GS,2019-11-26,222.4499969482422,-0.13468150471731555
GS,2019-11-27,222.9499969482422,0.22476961423214536
GS,2019-11-29,221.35000610351562,-0.7176456006402154
GS,2019-12-02,217.63999938964844,-1.6760815954674935
GS,2019-12-03,212.24000549316406,-2.48115875373468
GS,2019-12-04,215.94000244140625,1.7433079779869187
GS,2019-12-05,217.13999938964844,0.555708499895835
GS,2019-12-06,224.61000061035156,3.4401774162753584
GS,2019-12-09,221.80999755859375,-1.2466065821419958
GS,2019-12-10,221.8800048828125,0.03156184346482238
GS,2019-12-11,221.19000244140625,-0.3109800010012931
GS,2019-12-12,226.0500030517578,2.197206273660135
GS,2019-12-13,225.0,-0.4645003484107013
GS,2019-12-16,228.0399932861328,1.351108127170142
GS,2019-12-17,231.14999389648438,1.3637961330972725
GS,2019-12-18,230.4499969482422,-0.3028323455442794
GS,2019-12-19,229.94000244140625,-0.22130375942268632
GS,2019-12-20,228.92999267578125,-0.43924926280818344
GS,2019-12-23,229.08999633789062,0.06989196139799425
GS,2019-12-24,229.91000366210938,0.3579411311392722
GS,2019-12-26,231.2100067138672,0.5654399682705424
GS,2019-12-27,230.66000366210938,-0.23788029747279227
GS,2019-12-30,229.8000030517578,-0.3728434044470763
GS,2019-12-31,229.92999267578125,0.05656641527291839
GS,2020-01-02,234.32000732421875,1.909283168041398
GS,2020-01-03,231.5800018310547,-1.1693433797878128
GS,2020-01-06,233.9499969482422,1.0234023225012656
GS,2020-01-07,235.49000549316406,0.6582639730756457
GS,2020-01-08,237.75999450683594,0.9639428259038185
GS,2020-01-09,242.60000610351562,2.03567114253973
GS,2020-01-10,242.11000061035156,-0.20198082474696122
GS,2020-01-13,245.2100067138672,1.2804122488540681
GS,2020-01-14,245.66000366210938,0.1835149202402908
GS,2020-01-15,245.2100067138672,-0.18317875988519416
GS,2020-01-16,249.72000122070312,1.839237544697192
GS,2020-01-17,249.4600067138672,-0.10411441036561886
GS,2020-01-21,245.6999969482422,-1.507259546392048
GS,2020-01-22,247.0500030517578,0.5494530404084763
GS,2020-01-23,245.5800018310547,-0.5950217375205402
GS,2020-01-24,241.9199981689453,-1.4903508570812907
GS,2020-01-27,238.13999938964844,-1.5624995072367254
GS,2020-01-28,242.5800018310547,1.86445051347357
GS,2020-01-29,240.1199951171875,-1.0141012017884532
GS,2020-01-30,244.1300048828125,1.6700024351024911
GS,2020-01-31,237.75,-2.6133636813201355
GS,2020-02-03,239.00999450683594,0.5299661437795811
GS,2020-02-04,241.94000244140625,1.2258934780597697
GS,2020-02-05,244.3000030517578,0.975448700726167
GS,2020-02-06,241.82000732421875,-1.0151435516002172
GS,2020-02-07,238.0,-1.5796903517156458
GS,2020-02-10,237.36000061035156,-0.2689073065749725
GS,2020-02-11,236.4600067138672,-0.3791683072843388
GS,2020-02-12,238.64999389648438,0.9261554260493687
GS,2020-02-13,238.35000610351562,-0.12570199063104415
GS,2020-02-14,237.0800018310547,-0.5328316509081055
GS,2020-02-18,233.2100067138672,-1.6323583125097518
GS,2020-02-19,237.3300018310547,1.7666459408161028
GS,2020-02-20,232.72999572753906,-1.938232026303266
GS,2020-02-21,230.6199951171875,-0.9066302793309777
GS,2020-02-24,224.5399932861328,-2.636372370038942
GS,2020-02-25,217.61000061035156,-3.0863066193069333
GS,2020-02-26,215.77999877929688,-0.8409548393556898
GS,2020-02-27,205.69000244140625,-4.676057278233103
GS,2020-02-28,200.77000427246094,-2.3919481309485846
GS,2020-03-02,209.47000122070312,4.333315118345871
GS,2020-03-03,203.42999267578125,-2.883471862187059
GS,2020-03-04,208.74000549316406,2.610240873304126
GS,2020-03-05,198.7899932861328,-4.766701133078732
GS,2020-03-06,192.85000610351562,-2.9880715243384204
GS,2020-03-09,172.80999755859375,-10.391500083316075
GS,2020-03-10,184.35000610351562,6.6778593298741695
GS,2020-03-11,171.88999938964844,-6.75888597848523
GS,2020-03-12,150.67999267578125,-12.33929070287989
GS,2020-03-13,177.1699981689453,17.58030712820826
GS,2020-03-16,154.66000366210938,-12.705308313753505
GS,2020-03-17,158.6699981689453,2.5927805585707286
GS,2020-03-18,140.02000427246094,-11.753951037817888
GS,2020-03-19,149.49000549316406,6.763320191217614
GS,2020-03-20,138.41000366210938,-7.411867967026975
GS,2020-03-23,134.97000122070312,-2.4853712523583815
GS,2020-03-24,153.60000610351562,13.803070841163212
GS,2020-03-25,155.1300048828125,0.9960929156902276
GS,2020-03-26,165.7899932861328,6.871648338677638
GS,2020-03-27,158.33999633789062,-4.49363486937624
GS,2020-03-30,159.6199951171875,0.8083862630420935
GS,2020-03-31,154.58999633789062,-3.1512335128215163
GS,2020-04-01,145.2899932861328,-6.015915176963071
GS,2020-04-02,149.92999267578125,3.1936125019363715
GS,2020-04-03,146.92999267578125,-2.0009338668397048
GS,2020-04-06,158.22999572753906,7.690739546072556
GS,2020-04-07,166.02000427246094,4.923218577554489
GS,2020-04-08,176.9600067138672,6.589568822954761
GS,2020-04-09,184.25999450683594,4.125218985085355
GS,2020-04-13,179.17999267578125,-2.756974917236432
GS,2020-04-14,178.22999572753906,-0.5301914204010272
GS,2020-04-15,178.52000427246094,0.162715901853705
GS,2020-04-16,177.0399932861328,-0.8290448974386688
GS,2020-04-17,183.49000549316406,3.643251497760014
GS,2020-04-20,180.39999389648438,-1.684021747328801
GS,2020-04-21,173.80999755859375,-3.6529914417137044
GS,2020-04-22,175.97999572753906,1.2484886942212725
GS,2020-04-23,175.0500030517578,-0.5284649950901832
GS,2020-04-24,177.0,1.1139656750909221
GS,2020-04-27,183.5399932861328,3.6949114610919764
GS,2020-04-28,187.00999450683594,1.8905967896018838
GS,2020-04-29,190.02999877929688,1.6148892364950873
GS,2020-04-30,183.4199981689453,-3.4783984911921695
GS,2020-05-01,177.10000610351562,-3.44563958593459
GS,2020-05-04,176.02999877929688,-0.6041825450832206
GS,2020-05-05,178.3000030517578,1.2895553531798942
GS,2020-05-06,176.9199981689453,-0.7739791694854392
GS,2020-05-07,182.32000732421875,3.052232201651295
GS,2020-05-08,185.38999938964844,1.6838481472690736
GS,2020-05-11,183.16000366210938,-1.2028673255735423
GS,2020-05-12,177.2100067138672,-3.248524147891285
GS,2020-05-13,171.8000030517578,-3.0528770707879183
GS,2020-05-14,174.4499969482422,1.5424876888308514
GS,2020-05-15,171.8699951171875,-1.4789348674051017
GS,2020-05-18,181.8800048828125,5.824175277831234
GS,2020-05-19,177.8300018310547,-2.226744525527846
GS,2020-05-20,181.44000244140625,2.0300290013949507
GS,2020-05-21,180.10000610351562,-0.7385341269069756
GS,2020-05-22,179.92999267578125,-0.09439945695318697
GS,2020-05-26,196.05999755859375,8.964600422052715
GS,2020-05-27,209.66000366210938,6.936655244755463
GS,2020-05-28,201.22000122070312,-4.02556629494687
GS,2020-05-29,196.49000549316406,-2.350658830555863
GS,2020-06-01,199.92999267578125,1.750718655629968
GS,2020-06-02,204.13999938964844,2.105740443203241
GS,2020-06-03,210.57000732421875,3.149803053686284
GS,2020-06-04,214.82000732421875,2.018331126073525
GS,2020-06-05,217.9199981689453,1.4430643045495684
GS,2020-06-08,220.80999755859375,1.3261744740874715
GS,2020-06-09,218.10000610351562,-1.2272956320100503
GS,2020-06-10,213.52000427246094,-2.0999549302538334
GS,2020-06-11,194.1300048828125,-9.081116055480187
GS,2020-06-12,201.77999877929688,3.9406550785914485
GS,2020-06-15,206.30999755859375,2.245018736595239
GS,2020-06-16,209.58999633789062,1.5898399583691214
GS,2020-06-17,206.19000244140625,-1.6222119165473337
GS,2020-06-18,203.83999633789062,-1.139728442548249
GS,2020-06-19,201.6300048828125,-1.0841795009723154
GS,2020-06-22,203.4199981689453,0.8877613662575445
GS,2020-06-23,204.77999877929688,0.6685678018844676
GS,2020-06-24,198.02000427246094,-3.3011009606077613
GS,2020-06-25,207.10000610351562,4.585396240352191
GS,2020-06-26,189.19000244140625,-8.647997650544415
GS,2020-06-29,193.47000122070312,2.2622753443974464
GS,2020-06-30,197.6199951171875,2.1450322377112307
GS,2020-07-01,197.57000732421875,-0.02529490648914834
GS,2020-07-02,197.39999389648438,-0.08605224549866897
GS,2020-07-06,207.36000061035156,5.045596262323171
GS,2020-07-07,199.36000061035156,-3.858024680002159
GS,2020-07-08,202.25,1.4496385337081419
GS,2020-07-09,196.8300018310547,-2.6798507633845836
GS,2020-07-10,205.55999755859375,4.435297285132522
GS,2020-07-13,208.8800048828125,1.6151037962881754
GS,2020-07-14,214.00999450683594,2.455950547732666
GS,2020-07-15,216.89999389648438,1.350403936184441
GS,2020-07-16,214.6699981689453,-1.0281216183912534
GS,2020-07-17,211.41000366210938,-1.5186074135382088
GS,2020-07-20,211.7100067138672,0.141905797531372
GS,2020-07-21,212.02000427246094,0.14642555796273715
GS,2020-07-22,206.0,-2.8393567357563154
GS,2020-07-23,203.02000427246094,-1.4465998677374081
GS,2020-07-24,201.47000122070312,-0.763473066268705
GS,2020-07-27,203.02000427246094,0.7693468220411726
GS,2020-07-28,201.6199951171875,-0.6895917278154418
GS,2020-07-29,202.5800018310547,0.4761465812501475
GS,2020-07-30,199.52999877929688,-1.5055795360794932
GS,2020-07-31,197.9600067138672,-0.7868451235577223
GS,2020-08-03,199.38999938964844,0.7223644308358645
GS,2020-08-04,201.63999938964844,1.1284417507836153
GS,2020-08-05,204.52000427246094,1.4282904639605798
GS,2020-08-06,204.25,-0.13201851497188777
GS,2020-08-07,208.27000427246094,1.9681783463701086
GS,2020-08-10,209.3800048828125,0.5329623025788432
GS,2020-08-11,211.05999755859375,0.8023653818909349
GS,2020-08-12,212.1300048828125,0.50696832019137
GS,2020-08-13,208.38999938964844,-1.763072364623841
GS,2020-08-14,207.97000122070312,-0.20154430163417114
GS,2020-08-17,203.07000732421875,-2.356106105555278
GS,2020-08-18,201.30999755859375,-0.8667009908632117
GS,2020-08-19,203.02000427246094,0.8494395383266795
GS,2020-08-20,201.85000610351562,-0.5762969876481394
GS,2020-08-21,202.42999267578125,0.2873354246856863
GS,2020-08-24,207.33999633789062,2.425531709608575
GS,2020-08-25,206.0,-0.6462797152301025
GS,2020-08-26,207.22000122070312,0.5922336022830654
GS,2020-08-27,210.14999389648438,1.4139526389929102
GS,2020-08-28,207.7100067138672,-1.1610693568799624
GS,2020-08-31,204.8699951171875,-1.3672964733913773
GS,2020-09-01,205.4600067138672,0.2879931716414541
GS,2020-09-02,210.0399932861328,2.2291377507078103
GS,2020-09-03,207.55999755859375,-1.1807254841036952
GS,2020-09-04,210.94000244140625,1.628447158686419
GS,2020-09-08,202.47999572753906,-4.010622269816821
GS,2020-09-09,202.22000122070312,-0.1284050337425846
GS,2020-09-10,200.00999450683594,-1.0928724658918254
GS,2020-09-11,200.9199981689453,0.45497909459633057
GS,2020-09-14,201.33999633789062,0.20903751382286284
GS,2020-09-15,198.0,-1.658883678673273
GS,2020-09-16,200.67999267578125,1.3535316544349696
GS,2020-09-17,194.8300018310547,-2.915084242691701
GS,2020-09-18,194.86000061035156,0.01539741262379657
GS,2020-09-21,194.0,-0.4413428141526343
GS,2020-09-22,191.6199951171875,-1.226806640625
GS,2020-09-23,186.1199951171875,-2.870264137433265
GS,2020-09-24,195.11000061035156,4.830220142389141
GS,2020-09-25,194.9499969482422,-0.08200689949712237
GS,2020-09-28,199.07000732421875,2.113367756076645
GS,2020-09-29,196.7899932861328,-1.1453327745010622
GS,2020-09-30,200.97000122070312,2.1240957757910905
GS,2020-10-01,198.5500030517578,-1.2041589064268776
GS,2020-10-02,199.89999389648438,0.6799248672761937
GS,2020-10-05,201.8000030517578,0.9504798465663544
GS,2020-10-06,201.08999633789062,-0.35183682018333773
GS,2020-10-07,203.60000610351562,1.2482022036578222
GS,2020-10-08,207.97999572753906,2.1512718530060093
GS,2020-10-09,207.5399932861328,-0.2115599819430103
GS,2020-10-12,214.1199951171875,3.170474146630098
GS,2020-10-13,210.80999755859375,-1.5458610284304286
GS,2020-10-14,211.22999572753906,0.19923066923264177
GS,2020-10-15,208.60000610351562,-1.245083405396552
GS,2020-10-16,206.2100067138672,-1.145733135051985
GS,2020-10-19,205.69000244140625,-0.25217218152875365
GS,2020-10-20,208.02999877929688,1.1376325101445817
GS,2020-10-21,202.91000366210938,-2.461181150426006
GS,2020-10-22,205.39999389648438,1.2271402047389302
GS,2020-10-23,205.0399932861328,-0.1752680725652711
GS,2020-10-26,201.13999938964844,-1.9020649747300444
GS,2020-10-27,195.67999267578125,-2.71453054113322
GS,2020-10-28,189.77000427246094,-3.0202313085285426
GS,2020-10-29,189.94000244140625,0.08958115883332951
GS,2020-10-30,189.0399932861328,-0.4738386562625596
GS,2020-11-02,190.1999969482422,0.6136287046696998
GS,2020-11-03,197.92999267578125,4.064140826270668
GS,2020-11-04,197.8699951171875,-0.030312514936547963
GS,2020-11-05,202.9600067138672,2.5724019418230437
GS,2020-11-06,201.25999450683594,-0.8376094554568669
GS,2020-11-09,214.92999267578125,6.792208358368512
GS,2020-11-10,217.47000122070312,1.1817841304044618
GS,2020-11-11,218.0500030517578,0.2667042938331754
GS,2020-11-12,214.50999450683594,-1.6234847490837256
GS,2020-11-13,219.0800018310547,2.130440278423995
GS,2020-11-16,222.3800048828125,1.5063004492316123
GS,2020-11-17,224.64999389648438,1.020770286819661
GS,2020-11-18,224.3000030517578,-0.1557938367395817
GS,2020-11-19,224.57000732421875,0.12037640159934249
GS,2020-11-20,223.35000610351562,-0.5432609791661824
GS,2020-11-23,228.8300018310547,2.4535462627206073
GS,2020-11-24,237.5,3.788838045522702
GS,2020-11-25,236.5399932861328,-0.40421335320723895
GS,2020-11-27,235.39999389648438,-0.4819478405368116
GS,2020-11-30,230.5800018310547,-2.0475752720491736
GS,2020-12-01,232.0800018310547,0.6505334322527423
GS,2020-12-02,237.64999389648438,2.4000310330419605
GS,2020-12-03,235.47000122070312,-0.9173123213842005
GS,2020-12-04,239.5800018310547,1.7454455298105298
GS,2020-12-07,238.4499969482422,-0.4716607705885889
GS,2020-12-08,238.83999633789062,0.1635560472383224
GS,2020-12-09,242.82000732421875,1.6663921651956182
GS,2020-12-10,244.39999389648438,0.6506822027049886
GS,2020-12-11,239.99000549316406,-1.804414285373579
GS,2020-12-14,237.7899932861328,-0.9167099281948698
GS,2020-12-15,242.42999267578125,1.9513013670281465
GS,2020-12-16,243.77000427246094,0.5527416727153067
GS,2020-12-17,244.42999267578125,0.2707422536624593
GS,2020-12-18,242.1300048828125,-0.9409597274830039
GS,2020-12-21,256.9800109863281,6.1330714095937156
GS,2020-12-22,250.08999633789062,-2.6811480869631032
GS,2020-12-23,256.45001220703125,2.5430908721945755
GS,2020-12-24,256.1600036621094,-0.1130857988369871
GS,2020-12-28,259.5899963378906,1.3390039923272479
GS,2020-12-29,258.010009765625,-0.6086469411591078
GS,2020-12-30,259.45001220703125,0.5581188275270099
GS,2020-12-31,263.7099914550781,1.6419267865162235
GS,2021-01-04,265.0,0.4891769696718562
GS,2021-01-05,270.92999267578125,2.2377330852004773
GS,2021-01-06,285.54998779296875,5.396226151559036
GS,2021-01-07,291.6499938964844,2.1362305600721276
GS,2021-01-08,290.0799865722656,-0.5383189977970604
GS,2021-01-11,293.8299865722656,1.2927468883020543
GS,2021-01-12,302.2099914550781,2.8519910375966573
GS,2021-01-13,302.94000244140625,0.2415575285295013
GS,2021-01-14,307.8699951171875,1.6273825298904754
GS,2021-01-15,301.010009765625,-2.2282084842179306
GS,2021-01-19,294.20001220703125,-2.262382425054965
GS,2021-01-20,290.4700012207031,-1.26784868509906
GS,2021-01-21,289.3699951171875,-0.37869869483693197
GS,2021-01-22,289.3900146484375,0.006918316199944208
GS,2021-01-25,283.0400085449219,-2.1942727053764655
GS,2021-01-26,281.760009765625,-0.45223245500776166
GS,2021-01-27,273.3299865722656,-2.9919161347175094
GS,2021-01-28,275.0199890136719,0.6183011467566946
GS,2021-01-29,271.1700134277344,-1.3998893679492141
GS,2021-02-01,274.7300109863281,1.3128286249624255
GS,2021-02-02,286.9700012207031,4.455279636335074
GS,2021-02-03,288.54998779296875,0.5505755185366779
GS,2021-02-04,293.75,1.8021183250793271
GS,2021-02-05,293.5,-0.08510638297872797
GS,2021-02-08,300.1499938964844,2.2657560124307974
GS,2021-02-09,300.4599914550781,0.10328088119191392
GS,2021-02-10,304.2799987792969,1.2713863518796886
GS,2021-02-11,302.32000732421875,-0.6441407463327109
GS,2021-02-12,306.32000732421875,1.32310131750899
GS,2021-02-16,311.9599914550781,1.8412065800487598
GS,2021-02-17,312.739990234375,0.250031670939177
GS,2021-02-18,309.8999938964844,-0.9081014346013938
GS,2021-02-19,315.6199951171875,1.8457571259629546
GS,2021-02-22,316.8699951171875,0.39604588408155283
GS,2021-02-23,319.2099914550781,0.7384720465644756
GS,2021-02-24,330.6400146484375,3.5807222515990444
GS,2021-02-25,327.760009765625,-0.8710394251206233
GS,2021-02-26,319.4800109863281,-2.5262382635446445
GS,2021-03-01,329.9200134277344,3.267810843368535
GS,2021-03-02,330.94000244140625,0.30916251580939136
GS,2021-03-03,334.42999267578125,1.054568867054062
GS,2021-03-04,329.2900085449219,-1.5369387445588356
GS,2021-03-05,327.3699951171875,-0.5830767341586163
GS,2021-03-08,334.19000244140625,2.083271963204014
GS,2021-03-09,330.5899963378906,-1.077233333497707
GS,2021-03-10,342.0199890136719,3.4574526762445768
GS,2021-03-11,342.1000061035156,0.0233954424928573
GS,2021-03-12,348.80999755859375,1.9614122582177762
GS,2021-03-15,346.04998779296875,-0.7912645236498372
GS,2021-03-16,341.7099914550781,-1.254153009965464
GS,2021-03-17,344.95001220703125,0.9481785235943452
GS,2021-03-18,348.0,0.8841825438574702
GS,2021-03-19,344.20001220703125,-1.0919505152209075
GS,2021-03-22,339.3299865722656,-1.4148824700902063
GS,2021-03-23,331.7699890136719,-2.227919092845554
GS,2021-03-24,328.6499938964844,-0.9404090847586977
GS,2021-03-25,330.54998779296875,0.5781207764399943
GS,2021-03-26,327.3900146484375,-0.955974364310197
GS,2021-03-29,325.7300109863281,-0.5070416285884449
GS,2021-03-30,332.010009765625,1.9279767192101005
GS,2021-03-31,327.0,-1.5089935900311269
GS,2021-04-01,327.6400146484375,0.1957231340787402
GS,2021-04-05,323.5400085449219,-1.2513752655990418
GS,2021-04-06,327.05999755859375,1.087960969495727
GS,2021-04-07,326.54998779296875,-0.15593767792823066
GS,2021-04-08,331.1400146484375,1.4056123188033398
GS,2021-04-09,330.80999755859375,-0.0996608912378405
GS,2021-04-12,331.8399963378906,0.31135660557370937
GS,2021-04-13,327.67999267578125,-1.2536173179900634
GS,2021-04-14,335.3500061035156,2.3407023923256
GS,2021-04-15,338.54998779296875,0.9542214495935841
GS,2021-04-16,342.30999755859375,1.110621740126705
GS,2021-04-19,343.0899963378906,0.22786327739765522
GS,2021-04-20,331.8800048828125,-3.2673617927460707
GS,2021-04-21,335.2699890136719,1.0214487408050976
GS,2021-04-22,330.8500061035156,-1.3183353878942095
GS,2021-04-23,339.3500061035156,2.569140046302598
GS,2021-04-26,343.5199890136719,1.2288147444100117
GS,2021-04-27,346.6300048828125,0.905337671344908
GS,2021-04-28,348.1099853515625,0.4269625964002488
GS,2021-04-29,352.9700012207031,1.3961150422710178
GS,2021-04-30,348.45001220703125,-1.2805589704620979
GS,2021-05-03,350.1600036621094,0.4907422571884146
GS,2021-05-04,349.8399963378906,-0.09138888533013478
GS,2021-05-05,357.6199951171875,2.223873445214264
GS,2021-05-06,365.9700012207031,2.334882338102884
GS,2021-05-07,370.8900146484375,1.3443761541447552
GS,2021-05-10,368.67999267578125,-0.5958699035753523
GS,2021-05-11,359.9200134277344,-2.37603868451588
GS,2021-05-12,354.3999938964844,-1.5336795191463581
GS,2021-05-13,358.80999755859375,1.2443577138992579
GS,2021-05-14,368.7699890136719,2.7758400052528165
GS,2021-05-17,369.25,0.1301654149276077
GS,2021-05-18,364.55999755859375,-1.2701428412745464
GS,2021-05-19,358.3800048828125,-1.6951922090102545
GS,2021-05-20,359.7799987792969,0.3906450910792669
GS,2021-05-21,366.260009765625,1.8011037323681922
GS,2021-05-24,368.2900085449219,0.5542507304021171
GS,2021-05-25,364.510009765625,-1.0263647374609164
GS,2021-05-26,367.3999938964844,0.7928408146370414
GS,2021-05-27,371.3699951171875,1.0805664906520684
GS,2021-05-28,372.0199890136719,0.17502595929412834
GS,2021-06-01,382.44000244140625,2.8009283735964674
GS,2021-06-02,383.44000244140625,0.26147892312944343
GS,2021-06-03,388.7200012207031,1.3770078097429916
GS,2021-06-04,391.45001220703125,0.7023078251067627
GS,2021-06-07,388.1600036621094,-0.8404670947313342
GS,2021-06-08,384.70001220703125,-0.8913827860765444
GS,2021-06-09,382.7799987792969,-0.49909367476211886
GS,2021-06-10,373.94000244140625,-2.3094196055388982
GS,2021-06-11,378.04998779296875,1.0991028840800388
GS,2021-06-14,372.9200134277344,-1.3569566276626088
GS,2021-06-15,371.29998779296875,-0.4344163832546766
GS,2021-06-16,371.0,-0.08079391404021141
GS,2021-06-17,361.5,-2.5606469002695365
GS,2021-06-18,348.8299865722656,-3.5048446549749257
GS,2021-06-21,357.5400085449219,2.4969246647182475
GS,2021-06-22,357.5299987792969,-0.0027996211293235262
GS,2021-06-23,361.04998779296875,0.9845296970016681
GS,2021-06-24,368.75,2.132672058542351
GS,2021-06-25,368.7699890136719,0.005420749470341768
GS,2021-06-28,368.7099914550781,-0.016269642427846343
GS,2021-06-29,372.6199951171875,1.060455033149199
GS,2021-06-30,379.5299987792969,1.8544371618963273
GS,2021-07-01,374.989990234375,-1.1962186281780474
GS,2021-07-02,374.1600036621094,-0.22133566065239973
GS,2021-07-06,369.8599853515625,-1.149245848957725
GS,2021-07-07,367.6700134277344,-0.5921083681832973
GS,2021-07-08,358.94000244140625,-2.374414738079811
GS,2021-07-09,371.760009765625,3.5716295862876057
GS,2021-07-12,380.5,2.350976437698371
GS,2021-07-13,375.9800109863281,-1.1879077565497664
GS,2021-07-14,374.3999938964844,-0.4202396520226692
GS,2021-07-15,373.3500061035156,-0.28044546209555765
GS,2021-07-16,364.79998779296875,-2.2900812028315065
GS,2021-07-19,354.7200012207031,-2.7631543063499797
GS,2021-07-20,364.760009765625,2.8304038425718936
GS,2021-07-21,373.5,2.396093321740733
GS,2021-07-22,372.7099914550781,-0.21151500533383993
GS,2021-07-23,374.04998779296875,0.35952788189530516
GS,2021-07-26,375.8999938964844,0.4945879331346381
GS,2021-07-27,374.8399963378906,-0.2819892460242057
GS,2021-07-28,374.2300109863281,-0.16273219440879894
GS,2021-07-29,377.54998779296875,0.8871487345150086
GS,2021-07-30,374.8800048828125,-0.7071865968700131
GS,2021-08-02,378.19000244140625,0.8829485476635313
GS,2021-08-03,380.3599853515625,0.5737811407355853
GS,2021-08-04,377.8599853515625,-0.6572720833631585
GS,2021-08-05,384.29998779296875,1.7043356510519247
GS,2021-08-06,397.8900146484375,3.536306866288541
GS,2021-08-09,399.8800048828125,0.5001357563932052
GS,2021-08-10,407.9700012207031,2.0231059915740035
GS,2021-08-11,413.8900146484375,1.4510903767485095
GS,2021-08-12,415.0,0.2681836507955726
GS,2021-08-13,410.7799987792969,-1.0168677640248536
GS,2021-08-16,408.3500061035156,-0.5915557434642338
GS,2021-08-17,404.9700012207031,-0.8277225008674782
GS,2021-08-18,398.79998779296875,-1.5235729582774193
GS,2021-08-19,393.57000732421875,-1.3114294455457864
GS,2021-08-20,395.8699951171875,0.5843910232402605
GS,2021-08-23,401.45001220703125,1.4095579757672505
GS,2021-08-24,408.55999755859375,1.77107613286005
GS,2021-08-25,413.1199951171875,1.116114545193514
GS,2021-08-26,412.4100036621094,-0.17186083062300517
GS,2021-08-27,419.69000244140625,1.7652333150631971
GS,2021-08-30,413.6000061035156,-1.4510701476003973
GS,2021-08-31,413.510009765625,-0.021759268994814285
GS,2021-09-01,413.6600036621094,0.03627334113855962
GS,2021-09-02,414.5,0.20306443225213133
GS,2021-09-03,411.30999755859375,-0.7696025190364941
GS,2021-09-07,410.32000732421875,-0.24069199393432772
GS,2021-09-08,405.0,-1.2965507967577783
GS,2021-09-09,404.5799865722656,-0.10370701919367731
GS,2021-09-10,403.4800109863281,-0.2718808696536956
GS,2021-09-13,409.260009765625,1.4325365871700413
GS,2021-09-14,403.69000244140625,-1.3609947689266266
GS,2021-09-15,401.95001220703125,-0.4310213836983823
GS,2021-09-16,396.67999267578125,-1.311113166115685
GS,2021-09-17,391.4599914550781,-1.315922485904042
GS,2021-09-20,378.1300048828125,-3.4051976864142186
GS,2021-09-21,375.8399963378906,-0.6056140785843156
GS,2021-09-22,385.4700012207031,2.5622618605378067
GS,2021-09-23,391.8599853515625,1.6577124317388225
GS,2021-09-24,390.8500061035156,-0.257739826928427
GS,2021-09-27,399.80999755859375,2.2924373327769976
GS,2021-09-28,389.5,-2.5787242994299464
GS,2021-09-29,384.8900146484375,-1.1835649169608442
GS,2021-09-30,378.0299987792969,-1.7823314734227713
GS,2021-10-01,380.0,0.5211229868170575
GS,2021-10-04,374.1499938964844,-1.5394752903988507
GS,2021-10-05,385.80999755859375,3.116398196530601
GS,2021-10-06,388.04998779296875,0.5805941392264646
GS,2021-10-07,390.6199951171875,0.6622876961897672
GS,2021-10-08,392.80999755859375,0.5606478083000521
GS,2021-10-11,385.239990234375,-1.9271422242988057
GS,2021-10-12,386.5299987792969,0.3348584201076976
GS,2021-10-13,386.30999755859375,-0.05691698481306018
GS,2021-10-14,391.20001220703125,1.2658265846966055
GS,2021-10-15,406.07000732421875,3.801123377603055
GS,2021-10-18,413.69000244140625,1.8765225157600707
GS,2021-10-19,412.1600036621094,-0.36984185507688006
GS,2021-10-20,407.8900146484375,-1.0360027600282207
GS,2021-10-21,407.5899963378906,-0.07355372766491008
GS,2021-10-22,414.32000732421875,1.6511717772260903
GS,2021-10-25,414.75,0.10378274478179961
GS,2021-10-26,417.6099853515625,0.6895684994725704
GS,2021-10-27,410.989990234375,-1.5852099684863896
GS,2021-10-28,414.82000732421875,0.9319003335481746
GS,2021-10-29,413.3500061035156,-0.35437085838393445
GS,2021-11-01,416.70001220703125,0.8104526561145464
GS,2021-11-02,423.8500061035156,1.7158612159895892
GS,2021-11-03,417.8999938964844,-1.403801373445801
GS,2021-11-04,408.07000732421875,-2.3522341985725337
GS,2021-11-05,407.0799865722656,-0.24261051637802789
GS,2021-11-08,408.3399963378906,0.3095238791360533
GS,2021-11-09,405.3500061035156,-0.7322305581598854
GS,2021-11-10,399.1199951171875,-1.5369460694511838
GS,2021-11-11,402.3399963378906,0.806775220509226
GS,2021-11-12,404.9100036621094,0.6387650612941886
GS,2021-11-15,404.80999755859375,-0.024698353365226744
GS,2021-11-16,403.0899963378906,-0.424890993571414
GS,2021-11-17,391.54998779296875,-2.862886365269268
GS,2021-11-18,391.3699951171875,-0.04596927120232852
GS,2021-11-19,387.3900146484375,-1.0169355133007318
GS,2021-11-22,396.1600036621094,2.263865531389797
GS,2021-11-23,406.3399963378906,2.569666948121263
GS,2021-11-24,399.19000244140625,-1.7596086924553722
GS,2021-11-26,389.3900146484375,-2.454968243952249
GS,2021-11-29,386.5400085449219,-0.731915559285401
GS,2021-11-30,380.989990234375,-1.435819886132661
GS,2021-12-01,376.4800109863281,-1.1837526873796467
GS,2021-12-02,387.5400085449219,2.937738322313055
GS,2021-12-03,382.7300109863281,-1.241161545269509
GS,2021-12-06,389.29998779296875,1.7166087367199712
GS,2021-12-07,400.1099853515625,2.776778293746718
GS,2021-12-08,397.32000732421875,-0.6973027741090432
GS,2021-12-09,396.489990234375,-0.20890392493284615
GS,2021-12-10,391.05999755859375,-1.3695157026716975
GS,2021-12-13,384.6400146484375,-1.6416874521138713
GS,2021-12-14,388.82000732421875,1.0867285036898044
GS,2021-12-15,389.9100036621094,0.28033442656199004
GS,2021-12-16,397.3699951171875,1.913259825347513
GS,2021-12-17,381.79998779296875,-3.9182644677605905
GS,2021-12-20,371.6099853515625,-2.66893734080782
GS,2021-12-21,380.32000732421875,2.3438611221429095
GS,2021-12-22,382.3299865722656,0.5284968472177631
GS,2021-12-23,385.0400085449219,0.7088175314085676
GS,2021-12-27,388.0400085449219,0.7791398123371929
GS,2021-12-28,387.6099853515625,-0.11081929282804603
GS,2021-12-29,386.20001220703125,-0.36376078992196303
GS,2021-12-30,385.5199890136719,-0.1760805727253123
GS,2021-12-31,382.54998779296875,-0.7703883859048855
GS,2022-01-03,395.3299865722656,3.3407395600841605
GS,2022-01-04,407.4800109863281,3.0733880117240986
GS,2022-01-05,398.6300048828125,-2.171887176034404
GS,2022-01-06,396.92999267578125,-0.4264636846719627
GS,2022-01-07,397.510009765625,0.14612579057926567
GS,2022-01-10,399.1700134277344,0.41760046824685926
GS,2022-01-11,403.04998779296875,0.9720104804257224
GS,2022-01-12,390.30999755859375,-3.1608958243956153
GS,2022-01-13,390.79998779296875,0.12553873522069825
GS,2022-01-14,380.94000244140625,-2.5230260131906546
GS,2022-01-18,354.3999938964844,-6.966978625198095
GS,2022-01-19,347.32000732421875,-1.9977389091980657
GS,2022-01-20,348.1000061035156,0.22457640298525483
GS,2022-01-21,343.9100036621094,-1.2036777845273128
GS,2022-01-24,343.3900146484375,-0.1511991533060364
GS,2022-01-25,341.54998779296875,-0.5358416893259332
GS,2022-01-26,342.67999267578125,0.3308461200992596
GS,2022-01-27,341.0299987792969,-0.48149700354566116
GS,2022-01-28,347.010009765625,1.753514649072896
GS,2022-01-31,354.67999267578125,2.2103059549598125
GS,2022-02-01,364.05999755859375,2.6446388509393293
GS,2022-02-02,363.05999755859375,-0.2746799996445781
GS,2022-02-03,358.8800048828125,-1.151322840271507
GS,2022-02-04,367.6000061035156,2.4297818496604506
GS,2022-02-07,368.1499938964844,0.1496158280296367
GS,2022-02-08,370.1000061035156,0.529678728605254
GS,2022-02-09,374.5299987792969,1.1969717921437084
GS,2022-02-10,370.57000732421875,-1.0573229028341902
GS,2022-02-11,363.05999755859375,-2.026610253714989
GS,2022-02-14,360.239990234375,-0.7767331414041623
GS,2022-02-15,363.94000244140625,1.0270964655045622
GS,2022-02-16,360.04998779296875,-1.0688615217734343
GS,2022-02-17,349.05999755859375,-3.0523512309336143
GS,2022-02-18,346.0400085449219,-0.8651776298614466
GS,2022-02-22,344.2699890136719,-0.5115071920997916
GS,2022-02-23,341.19000244140625,-0.8946427718227068
GS,2022-02-24,340.19000244140625,-0.293091823571745
GS,2022-02-25,350.1199951171875,2.9189548794843256
GS,2022-02-28,341.2900085449219,-2.5219886597194097
GS,2022-03-01,328.20001220703125,-3.835446690543143
GS,2022-03-02,336.3800048828125,2.4923803691455193
GS,2022-03-03,333.4200134277344,-0.8799546382399659
GS,2022-03-04,329.6700134277344,-1.1247075307351917
GS,2022-03-07,321.8900146484375,-2.359935226866572
GS,2022-03-08,321.3699951171875,-0.1615519300335988
GS,2022-03-09,333.5899963378906,3.80247111005092
GS,2022-03-10,329.8999938964844,-1.106149009836821
GS,2022-03-11,327.0,-0.8790524250189335
GS,2022-03-14,324.9800109863281,-0.617733643324736
GS,2022-03-15,329.1600036621094,1.2862307017267982
GS,2022-03-16,340.760009765625,3.5241238225964144
GS,2022-03-17,343.2699890136719,0.7365826904903727
GS,2022-03-18,345.3800048828125,0.6146811363275217
GS,2022-03-21,339.0,-1.847242108001368
GS,2022-03-22,343.010009765625,1.1828937361725744
GS,2022-03-23,335.6099853515625,-2.15737856137751
GS,2022-03-24,336.2300109863281,0.18474588415959836
GS,2022-03-25,337.489990234375,0.374737294969818
GS,2022-03-28,335.29998779296875,-0.6489088579739399
GS,2022-03-29,339.6600036621094,1.3003328445787776
GS,2022-03-30,335.5899963378906,-1.1982592240290857
GS,2022-03-31,330.1000061035156,-1.6359218970423028
GS,2022-04-01,330.2200012207031,0.03635114055402511
GS,2022-04-04,328.2099914550781,-0.6086880740702294
GS,2022-04-05,323.9599914550781,-1.2949026875014202
GS,2022-04-06,316.260009765625,-2.3768310570908335
GS,2022-04-07,314.1499938964844,-0.6671775766731725
GS,2022-04-08,321.3900146484375,2.3046381959627826
GS,2022-04-11,320.760009765625,-0.1960250331677682
GS,2022-04-12,319.7799987792969,-0.30552779538951524
GS,2022-04-13,321.9700012207031,0.6848465975877849
GS,2022-04-14,321.6400146484375,-0.10248985030112401
GS,2022-04-18,329.8800048828125,2.5618672612552684
GS,2022-04-19,335.95001220703125,1.8400652462628342
GS,2022-04-20,341.05999755859375,1.5210552659284948
GS,2022-04-21,334.29998779296875,-1.982058820739785
GS,2022-04-22,319.7699890136719,-4.346395246743251
GS,2022-04-25,321.4200134277344,0.5160035246434491
GS,2022-04-26,313.1199951171875,-2.5822966722055085
GS,2022-04-27,313.2300109863281,0.03513537009971479
GS,2022-04-28,318.4100036621094,1.653734474378754
GS,2022-04-29,305.489990234375,-4.057665676058608
GS,2022-05-02,310.4200134277344,1.61380842284784
GS,2022-05-03,314.6600036621094,1.365888167955398
GS,2022-05-04,324.1099853515625,3.0032357399959686
GS,2022-05-05,313.07000732421875,-3.4062443387446573
GS,2022-05-06,312.9599914550781,-0.03514098015358069
GS,2022-05-09,308.8900146484375,-1.3004783096132067
GS,2022-05-10,305.05999755859375,-1.2399290712595157
GS,2022-05-11,301.54998779296875,-1.1505965363258874
GS,2022-05-12,299.4100036621094,-0.7096614881406005
GS,2022-05-13,306.989990234375,2.531641053924094
GS,2022-05-16,303.44000244140625,-1.1563855193644779
GS,2022-05-17,312.9700012207031,3.1406534084566173
GS,2022-05-18,306.7300109863281,-1.993798194726859
GS,2022-05-19,308.20001220703125,0.4792492315884411
GS,2022-05-20,306.79998779296875,-0.45425839020475367
GS,2022-05-23,316.6099853515625,3.1975221476258975
GS,2022-05-24,313.95001220703125,-0.8401418993711274
GS,2022-05-25,314.8999938964844,0.3025901106914697
GS,2022-05-26,323.6300048828125,2.772312211983685
GS,2022-05-27,328.5799865722656,1.5295187760002493
GS,2022-05-31,326.8500061035156,-0.5265020815166221
GS,2022-06-01,321.8500061035156,-1.5297536810865098
GS,2022-06-02,324.25,0.7456870750260247
GS,2022-06-03,318.67999267578125,-1.7178125903527408
GS,2022-06-06,320.510009765625,0.5742491313866616
GS,2022-06-07,321.510009765625,0.31200273611773355
GS,2022-06-08,314.67999267578125,-2.124355971007774
GS,2022-06-09,304.2200012207031,-3.324009056354338
GS,2022-06-10,287.0199890136719,-5.653807158640145
GS,2022-06-13,283.32000732421875,-1.2891024427141518
GS,2022-06-14,282.5400085449219,-0.27530663530029864
GS,2022-06-15,290.07000732421875,2.665108852398035
GS,2022-06-16,284.9800109863281,-1.754747546926283
GS,2022-06-17,279.7900085449219,-1.8211812201997746
GS,2022-06-21,284.80999755859375,1.7941988135240727
GS,2022-06-22,284.5400085449219,-0.09479618552236113
GS,2022-06-23,286.1700134277344,0.5728561305483826
GS,2022-06-24,302.75,5.793753990388839
GS,2022-06-27,300.7799987792969,-0.650702302461803
GS,2022-06-28,299.489990234375,-0.4288877419234449
GS,2022-06-29,303.2799987792969,1.2654875516727282
GS,2022-06-30,297.0199890136719,-2.0641024105847894
GS,2022-07-01,299.2300109863281,0.7440650644406688
GS,2022-07-05,297.20001220703125,-0.6784074807889562
GS,2022-07-06,293.760009765625,-1.1574704912898581
GS,2022-07-07,298.6000061035156,1.6476021844335387
GS,2022-07-08,296.4700012207031,-0.7133304887053771
GS,2022-07-11,293.17999267578125,-1.109727301708574
GS,2022-07-12,292.5299987792969,-0.2217047249889248
GS,2022-07-13,290.1499938964844,-0.8135934409271073
GS,2022-07-14,281.5899963378906,-2.9501973939891513
GS,2022-07-15,293.8699951171875,4.360949941048919
GS,2022-07-18,301.260009765625,2.5147224184934425
GS,2022-07-19,318.04998779296875,5.5732515047071995
GS,2022-07-20,321.45001220703125,1.0690220231279302
GS,2022-07-21,326.5400085449219,1.5834487928444663
GS,2022-07-22,323.92999267578125,-0.7992943592948887
GS,2022-07-25,324.1199951171875,0.05865540261855706
GS,2022-07-26,318.54998779296875,-1.718501606852385
GS,2022-07-27,324.5400085449219,1.8804021288634232
GS,2022-07-28,329.1099853515625,1.4081397320256928
GS,2022-07-29,333.3900146484375,1.300486003881951
GS,2022-08-01,332.0799865722656,-0.39294160551068824
GS,2022-08-02,327.8800048828125,-1.264750017851235
GS,2022-08-03,333.1700134277344,1.6133977266508115
GS,2022-08-04,331.8699951171875,-0.3901966738158569
GS,2022-08-05,334.6700134277344,0.843709389744074
GS,2022-08-08,334.67999267578125,0.002981817206948456
GS,2022-08-09,336.6199951171875,0.5796589231091609
GS,2022-08-10,347.9100036621094,3.353932834854767
GS,2022-08-11,351.67999267578125,1.083610409010638
GS,2022-08-12,353.82000732421875,0.6085119122515525
GS,2022-08-15,355.8500061035156,0.5737377020165857
GS,2022-08-16,354.9700012207031,-0.2472965765684232
GS,2022-08-17,353.739990234375,-0.3465112494290379
GS,2022-08-18,354.5199890136719,0.2205005938910265
GS,2022-08-19,349.2699890136719,-1.4808755959307973
GS,2022-08-22,342.4200134277344,-1.9612265013898345
GS,2022-08-23,340.17999267578125,-0.6541734314912784
GS,2022-08-24,341.94000244140625,0.5173760372505054
GS,2022-08-25,346.489990234375,1.3306392233966235
GS,2022-08-26,336.3999938964844,-2.9120599792985313
GS,2022-08-29,333.9200134277344,-0.7372118055130272
GS,2022-08-30,333.6300048828125,-0.08684970449805984
GS,2022-08-31,332.6700134277344,-0.2877413425136366
GS,2022-09-01,333.5,0.24949245160803546
GS,2022-09-02,331.4800109863281,-0.6056938571729731
GS,2022-09-06,326.489990234375,-1.5053760669022531
GS,2022-09-07,330.55999755859375,1.2465948255556247
GS,2022-09-08,335.3800048828125,1.4581338818422385
GS,2022-09-09,340.1000061035156,1.407359160350774
GS,2022-09-12,342.5799865722656,0.7291915390307713
GS,2022-09-13,328.3900146484375,-4.142090162886625
GS,2022-09-14,327.260009765625,-0.3441045197498549
GS,2022-09-15,331.6199951171875,1.332269517037843
GS,2022-09-16,326.2099914550781,-1.6313864488773033
GS,2022-09-19,328.6600036621094,0.7510536989081329
GS,2022-09-20,323.260009765625,-1.6430334802880475
GS,2022-09-21,320.7099914550781,-0.7888443461954164
GS,2022-09-22,312.9200134277344,-2.4289789014680263
GS,2022-09-23,301.9700012207031,-3.499300695754326
GS,2022-09-26,294.6199951171875,-2.434018635560975
GS,2022-09-27,291.3800048828125,-1.099718378953296
GS,2022-09-28,300.7900085449219,3.229461014627244
GS,2022-09-29,296.1099853515625,-1.5559104559353831
GS,2022-09-30,293.04998779296875,-1.0333989767216778
GS,2022-10-03,299.1499938964844,2.081558217919155
GS,2022-10-04,314.8699951171875,5.254889367018589
GS,2022-10-05,309.0,-1.864259919400324
GS,2022-10-06,304.6700134277344,-1.401290152836776
GS,2022-10-07,301.0799865722656,-1.178332851034014
GS,2022-10-10,300.5400085449219,-0.17934703448452272
GS,2022-10-11,294.2099914550781,-2.1062144506120206
GS,2022-10-12,295.30999755859375,0.3738846862662015
GS,2022-10-13,307.07000732421875,3.982259274270472
GS,2022-10-14,299.989990234375,-2.3056687142903987
GS,2022-10-17,306.7099914550781,2.2400751489917825
GS,2022-10-18,313.8500061035156,2.32793676350882
GS,2022-10-19,311.760009765625,-0.6659220319407244
GS,2022-10-20,310.80999755859375,-0.30472548667979105
GS,2022-10-21,325.1000061035156,4.597666953177049
GS,2022-10-24,328.70001220703125,1.1073534407653352
GS,2022-10-25,332.3999938964844,1.125640873758993
GS,2022-10-26,335.69000244140625,0.9897739486560919
GS,2022-10-27,337.17999267578125,0.4438589840443763
GS,2022-10-28,341.82000732421875,1.3761239543353287
GS,2022-10-31,344.510009765625,0.7869645965032035
GS,2022-11-01,348.5799865722656,1.1813812926392053
GS,2022-11-02,349.7900085449219,0.3471289285867707
GS,2022-11-03,348.8699951171875,-0.26301878420184055
GS,2022-11-04,357.9100036621094,2.59122557727709
GS,2022-11-07,362.55999755859375,1.2992075798122338
GS,2022-11-08,364.0199890136719,0.402689614107854
GS,2022-11-09,362.0,-0.5549115638251445
GS,2022-11-10,378.30999755859375,4.505524187456844
GS,2022-11-11,385.1700134277344,1.8133319006665038
GS,2022-11-14,382.3599853515625,-0.7295552556557228
GS,2022-11-15,382.8800048828125,0.13600260256623198
GS,2022-11-16,382.3299865722656,-0.14365292089756343
GS,2022-11-17,379.7799987792969,-0.6669599253331882
GS,2022-11-18,379.20001220703125,-0.1527164606166309
GS,2022-11-21,380.2099914550781,0.26634472983493307
GS,2022-11-22,383.8699951171875,0.9626269020712508
GS,2022-11-23,386.25,0.6200028429119486
GS,2022-11-25,388.8599853515625,0.6757243628640719
GS,2022-11-28,382.3599853515625,-1.6715528068858676
GS,2022-11-29,383.7099914550781,0.353072014655087
GS,2022-11-30,386.1499938964844,0.6358975517300136
GS,2022-12-01,383.80999755859375,-0.6059811925098524
GS,2022-12-02,380.5799865722656,-0.8415650991048018
GS,2022-12-05,371.5400085449219,-2.3753161874756734
GS,2022-12-06,362.9100036621094,-2.322765969837426
GS,2022-12-07,359.9200134277344,-0.8238930324882543
GS,2022-12-08,358.0799865722656,-0.5112321590414082
GS,2022-12-09,359.1400146484375,0.29603108688620594
GS,2022-12-12,363.17999267578125,1.1249033420290155
GS,2022-12-13,368.69000244140625,1.517156747823356
GS,2022-12-14,360.3800048828125,-2.253925385436617
GS,2022-12-15,349.8299865722656,-2.927470494368156
GS,2022-12-16,346.3500061035156,-0.9947633428591507
GS,2022-12-19,344.6099853515625,-0.5023879663028197
GS,2022-12-20,344.489990234375,-0.03482055723518229
GS,2022-12-21,350.1600036621094,1.6459152917263964
GS,2022-12-22,345.5799865722656,-1.307978364731599
GS,2022-12-23,345.510009765625,-0.020249091197299673
GS,2022-12-27,341.9700012207031,-1.0245748154512846
GS,2022-12-28,340.8699951171875,-0.32166742684709426
GS,2022-12-29,343.42999267578125,0.7510187447603345
GS,2022-12-30,343.3800048828125,-0.01455545352322396
GS,2023-01-03,346.2200012207031,0.8270709702097756
GS,2023-01-04,347.70001220703125,0.42747703226557743
GS,2023-01-05,343.760009765625,-1.133161433155272
GS,2023-01-06,348.0799865722656,1.2566839317889267
GS,2023-01-09,353.0,1.4134720804216405
GS,2023-01-10,357.3599853515625,1.2351233290545327
GS,2023-01-11,364.4800109863281,1.9923958827570143
GS,2023-01-12,369.94000244140625,1.4980221933989402
GS,2023-01-13,374.0,1.097474599070103
GS,2023-01-17,349.9200134277344,-6.438499083493488
GS,2023-01-18,349.0899963378906,-0.23720194844333298
GS,2023-01-19,350.75,0.4755231257049797
GS,2023-01-20,341.8399963378906,-2.5402718922621137
GS,2023-01-23,349.1400146484375,2.1355073685793036
GS,2023-01-24,348.3299865722656,-0.23200665698187573
GS,2023-01-25,349.6300048828125,0.37321458406140984
GS,2023-01-26,354.9700012207031,1.5273278217870612
GS,2023-01-27,353.70001220703125,-0.35777361729287804
GS,2023-01-30,357.4599914550781,1.0630418768111438
GS,2023-01-31,365.80999755859375,2.3359274612876346
GS,2023-02-01,365.7099914550781,-0.027338264176224314
GS,2023-02-02,369.4700012207031,1.0281397428232086
GS,2023-02-03,369.95001220703125,0.12991879847950027
GS,2023-02-06,370.79998779296875,0.2297541716154372
GS,2023-02-07,374.3999938964844,0.9708754644095707
GS,2023-02-08,375.1000061035156,0.18696907543882535
GS,2023-02-09,367.989990234375,-1.895498734590395
GS,2023-02-10,371.2799987792969,0.8940483796383791
GS,2023-02-13,374.0199890136719,0.7379848748609197
GS,2023-02-14,371.7799987792969,-0.5988958612297868
GS,2023-02-15,374.3399963378906,0.6885786128891347
GS,2023-02-16,370.20001220703125,-1.1059422373671524
GS,2023-02-17,368.5,-0.45921451944214153
GS,2023-02-21,361.1199951171875,-2.0027150292571183
GS,2023-02-22,360.8900146484375,-0.06368533226064343
GS,2023-02-23,363.5400085449219,0.7342940477491178
GS,2023-02-24,363.8500061035156,0.08527192366929448
GS,2023-02-27,365.5299987792969,0.4617267136456382
GS,2023-02-28,351.6499938964844,-3.797227294384964
GS,2023-03-01,346.2300109863281,-1.5413004419820187
GS,2023-03-02,349.1000061035156,0.828927310203853
GS,2023-03-03,357.0899963378906,2.2887396432774043
GS,2023-03-06,357.04998779296875,-0.011204050892543727
GS,2023-03-07,346.0799865722656,-3.0723992706208847
GS,2023-03-08,349.2900085449219,0.9275375916561357
GS,2023-03-09,342.0899963378906,-2.0613278453125994
GS,2023-03-10,327.6700134277344,-4.215260038154778
GS,2023-03-13,315.510009765625,-3.7110517178256197
GS,2023-03-14,322.1499938964844,2.104524080168435
GS,2023-03-15,312.19000244140625,-3.0917248622635563
GS,2023-03-16,315.0899963378906,0.9289195277893736
GS,2023-03-17,303.5400085449219,-3.6656155153155012
GS,2023-03-20,309.5299987792969,1.9733775007417353
GS,2023-03-21,317.2799987792969,2.503796087798893
GS,2023-03-22,313.6700134277344,-1.1377916557777201
GS,2023-03-23,314.8500061035156,0.376189187766629
GS,2023-03-24,312.57000732421875,-0.7241539574711853
GS,2023-03-27,318.5299987792969,1.9067701044316765
GS,2023-03-28,318.44000244140625,-0.02825364588437962
GS,2023-03-29,320.7200012207031,0.7159900646327877
GS,2023-03-30,321.1400146484375,0.1309595367098293
GS,2023-03-31,327.1099853515625,1.8589930967215507
GS,2023-04-03,326.5199890136719,-0.18036634902982573
GS,2023-04-04,322.6499938964844,-1.1852245643146353
GS,2023-04-05,321.5299987792969,-0.34712386126585226
GS,2023-04-06,322.3999938964844,0.27057976564877073
GS,2023-04-10,324.9599914550781,0.7940439227848373
GS,2023-04-11,327.3699951171875,0.7416308854877984
GS,2023-04-12,330.239990234375,0.8766823960638659
GS,2023-04-13,332.1300048828125,0.5723154991302382
GS,2023-04-14,336.9200134277344,1.4422089165391672
GS,2023-04-17,339.67999267578125,0.8191793713788531
GS,2023-04-18,333.9100036621094,-1.6986543623660588
GS,2023-04-19,336.8900146484375,0.8924593314501683
GS,2023-04-20,338.7099914550781,0.5402287771989478
GS,2023-04-21,341.6600036621094,0.8709551774242597
GS,2023-04-24,343.9599914550781,0.6731802869273995
GS,2023-04-25,339.4800109863281,-1.302471386220827
GS,2023-04-26,336.55999755859375,-0.8601429637198788
GS,2023-04-27,341.6000061035156,1.4975067094967098
GS,2023-04-28,343.44000244140625,0.5386406045124748
GS,2023-05-01,340.57000732421875,-0.8356612790547446
GS,2023-05-02,333.3699951171875,-2.114106366441404
GS,2023-05-03,328.6499938964844,-1.4158446440400096
GS,2023-05-04,321.260009765625,-2.2485879410017673
GS,2023-05-05,327.0199890136719,1.7929337835260073
GS,2023-05-08,326.510009765625,-0.15594742375995008
GS,2023-05-09,324.7699890136719,-0.5329149796057253
GS,2023-05-10,322.54998779296875,-0.6835610726980246
GS,2023-05-11,320.7200012207031,-0.5673497570988006
GS,2023-05-12,319.5,-0.3803944924107072
GS,2023-05-15,322.07000732421875,0.8043841390356077
GS,2023-05-16,320.80999755859375,-0.39122232339895424
GS,2023-05-17,330.17999267578125,2.9207303975856025
GS,2023-05-18,329.5799865722656,-0.18172091490256115
GS,2023-05-19,326.1499938964844,-1.0407163103118733
GS,2023-05-22,324.9200134277344,-0.3771211073946512
GS,2023-05-23 15:28:52-04:00,323.3450012207031,-0.48473844082908