va-project/GS_price_history.csv at 4c9311fea7af3c9af83187c90f5f04f6e8dc7c57

Archived

This repository has been archived on 2023-06-18. You can view files and clone it, but cannot push or open issues or pull requests.

Tommaso Verzegnassi 4c9311fea7 Updated retriever with Python 3 Scraper + new companies data

2023-05-10 11:09:12 +02:00

181 KiB

Raw Blame History

1	symbol	date	Closing Price
2	GS	1999-05-04	70.375
3	GS	1999-05-05	69.125
4	GS	1999-05-06	67.9375
5	GS	1999-05-07	74.125
6	GS	1999-05-10	70.6875
7	GS	1999-05-11	70.625
8	GS	1999-05-12	73.5
9	GS	1999-05-13	73.1875
10	GS	1999-05-14	70.1875
11	GS	1999-05-17	68.625
12	GS	1999-05-18	68.625
13	GS	1999-05-19	69.3125
14	GS	1999-05-20	68.375
15	GS	1999-05-21	67.5
16	GS	1999-05-24	65.3125
17	GS	1999-05-25	64.5
18	GS	1999-05-26	66.0625
19	GS	1999-05-27	67.75
20	GS	1999-05-28	67.9375
21	GS	1999-06-01	64.1875
22	GS	1999-06-02	63.25
23	GS	1999-06-03	63.625
24	GS	1999-06-04	65.375
25	GS	1999-06-07	65.9375
26	GS	1999-06-08	63.75
27	GS	1999-06-09	65.5
28	GS	1999-06-10	63.375
29	GS	1999-06-11	63.25
30	GS	1999-06-14	61.25
31	GS	1999-06-15	62.75
32	GS	1999-06-16	65.25
33	GS	1999-06-17	65.0
34	GS	1999-06-18	64.8125
35	GS	1999-06-21	69.5
36	GS	1999-06-22	68.0
37	GS	1999-06-23	65.0
38	GS	1999-06-24	65.0625
39	GS	1999-06-25	66.25
40	GS	1999-06-28	66.5625
41	GS	1999-06-29	67.75
42	GS	1999-06-30	72.25
43	GS	1999-07-01	70.8125
44	GS	1999-07-02	70.9375
45	GS	1999-07-06	70.5
46	GS	1999-07-07	68.0
47	GS	1999-07-08	67.25
48	GS	1999-07-09	67.25
49	GS	1999-07-12	68.375
50	GS	1999-07-13	67.875
51	GS	1999-07-14	67.625
52	GS	1999-07-15	67.9375
53	GS	1999-07-16	68.0625
54	GS	1999-07-19	69.4375
55	GS	1999-07-20	68.125
56	GS	1999-07-21	67.875
57	GS	1999-07-22	66.5
58	GS	1999-07-23	64.0625
59	GS	1999-07-26	63.25
60	GS	1999-07-27	65.5
61	GS	1999-07-28	66.0625
62	GS	1999-07-29	65.0
63	GS	1999-07-30	64.3125
64	GS	1999-08-02	62.8125
65	GS	1999-08-03	60.8125
66	GS	1999-08-04	60.0
67	GS	1999-08-05	59.25
68	GS	1999-08-06	56.25
69	GS	1999-08-09	55.8125
70	GS	1999-08-10	57.0
71	GS	1999-08-11	61.5
72	GS	1999-08-12	60.6875
73	GS	1999-08-13	63.125
74	GS	1999-08-16	62.875
75	GS	1999-08-17	63.0
76	GS	1999-08-18	62.3125
77	GS	1999-08-19	61.5625
78	GS	1999-08-20	62.3125
79	GS	1999-08-23	63.625
80	GS	1999-08-24	63.4375
81	GS	1999-08-25	64.0
82	GS	1999-08-26	62.75
83	GS	1999-08-27	61.5625
84	GS	1999-08-30	59.3125
85	GS	1999-08-31	59.8125
86	GS	1999-09-01	60.3125
87	GS	1999-09-02	59.25
88	GS	1999-09-03	63.125
89	GS	1999-09-07	62.5
90	GS	1999-09-08	62.5625
91	GS	1999-09-09	61.75
92	GS	1999-09-10	63.09375
93	GS	1999-09-13	62.125
94	GS	1999-09-14	59.375
95	GS	1999-09-15	58.3125
96	GS	1999-09-16	57.6875
97	GS	1999-09-17	60.0625
98	GS	1999-09-20	60.75
99	GS	1999-09-21	59.125
100	GS	1999-09-22	61.3125
101	GS	1999-09-23	60.8125
102	GS	1999-09-24	61.9375
103	GS	1999-09-27	61.5625
104	GS	1999-09-28	62.25
105	GS	1999-09-29	61.4375
106	GS	1999-09-30	61.0
107	GS	1999-10-01	59.1875
108	GS	1999-10-04	61.6875
109	GS	1999-10-05	62.25
110	GS	1999-10-06	64.0
111	GS	1999-10-07	63.1875
112	GS	1999-10-08	63.9375
113	GS	1999-10-11	63.6875
114	GS	1999-10-12	62.9375
115	GS	1999-10-13	61.0
116	GS	1999-10-14	62.0
117	GS	1999-10-15	59.75
118	GS	1999-10-18	59.25
119	GS	1999-10-19	60.375
120	GS	1999-10-20	61.75
121	GS	1999-10-21	61.8125
122	GS	1999-10-22	65.5
123	GS	1999-10-25	64.0
124	GS	1999-10-26	61.8125
125	GS	1999-10-27	64.375
126	GS	1999-10-28	72.0
127	GS	1999-10-29	71.0
128	GS	1999-11-01	69.375
129	GS	1999-11-02	69.75
130	GS	1999-11-03	68.75
131	GS	1999-11-04	70.125
132	GS	1999-11-05	73.6875
133	GS	1999-11-08	73.0
134	GS	1999-11-09	71.875
135	GS	1999-11-10	71.9375
136	GS	1999-11-11	73.3125
137	GS	1999-11-12	79.75
138	GS	1999-11-15	78.0
139	GS	1999-11-16	82.8125
140	GS	1999-11-17	79.5625
141	GS	1999-11-18	80.1875
142	GS	1999-11-19	79.9375
143	GS	1999-11-22	79.6875
144	GS	1999-11-23	77.75
145	GS	1999-11-24	77.125
146	GS	1999-11-26	77.3125
147	GS	1999-11-29	74.5
148	GS	1999-11-30	75.125
149	GS	1999-12-01	76.1875
150	GS	1999-12-02	77.5
151	GS	1999-12-03	79.0625
152	GS	1999-12-06	77.0
153	GS	1999-12-07	80.9375
154	GS	1999-12-08	80.0
155	GS	1999-12-09	80.0
156	GS	1999-12-10	82.0
157	GS	1999-12-13	82.0625
158	GS	1999-12-14	78.75
159	GS	1999-12-15	79.4375
160	GS	1999-12-16	78.5625
161	GS	1999-12-17	80.1875
162	GS	1999-12-20	81.875
163	GS	1999-12-21	80.9375
164	GS	1999-12-22	79.6875
165	GS	1999-12-23	81.0
166	GS	1999-12-27	82.0625
167	GS	1999-12-28	85.0
168	GS	1999-12-29	88.0
169	GS	1999-12-30	92.1875
170	GS	1999-12-31	94.1875
171	GS	2000-01-03	88.3125
172	GS	2000-01-04	82.75
173	GS	2000-01-05	78.875
174	GS	2000-01-06	82.25
175	GS	2000-01-07	82.5625
176	GS	2000-01-10	84.375
177	GS	2000-01-11	84.8125
178	GS	2000-01-12	84.375
179	GS	2000-01-13	84.5
180	GS	2000-01-14	85.625
181	GS	2000-01-18	86.875
182	GS	2000-01-19	87.5625
183	GS	2000-01-20	85.9375
184	GS	2000-01-21	85.6875
185	GS	2000-01-24	81.75
186	GS	2000-01-25	83.875
187	GS	2000-01-26	88.25
188	GS	2000-01-27	89.0
189	GS	2000-01-28	87.0
190	GS	2000-01-31	91.625
191	GS	2000-02-01	91.25
192	GS	2000-02-02	91.125
193	GS	2000-02-03	85.375
194	GS	2000-02-04	84.6875
195	GS	2000-02-07	85.75
196	GS	2000-02-08	89.4375
197	GS	2000-02-09	86.75
198	GS	2000-02-10	86.625
199	GS	2000-02-11	85.125
200	GS	2000-02-14	86.5
201	GS	2000-02-15	86.5
202	GS	2000-02-16	82.9375
203	GS	2000-02-17	82.125
204	GS	2000-02-18	80.8125
205	GS	2000-02-22	81.5625
206	GS	2000-02-23	85.75
207	GS	2000-02-24	89.625
208	GS	2000-02-25	89.25
209	GS	2000-02-28	88.0
210	GS	2000-02-29	92.5
211	GS	2000-03-01	94.75
212	GS	2000-03-02	96.25
213	GS	2000-03-03	102.5
214	GS	2000-03-06	103.6875
215	GS	2000-03-07	104.875
216	GS	2000-03-08	101.75
217	GS	2000-03-09	107.1875
218	GS	2000-03-10	112.25
219	GS	2000-03-13	110.375
220	GS	2000-03-14	104.75
221	GS	2000-03-15	103.5625
222	GS	2000-03-16	103.3125
223	GS	2000-03-17	116.5
224	GS	2000-03-20	113.4375
225	GS	2000-03-21	118.25
226	GS	2000-03-22	117.15625
227	GS	2000-03-23	119.0
228	GS	2000-03-24	121.3125
229	GS	2000-03-27	112.0
230	GS	2000-03-28	113.25
231	GS	2000-03-29	114.1875
232	GS	2000-03-30	106.875
233	GS	2000-03-31	105.25
234	GS	2000-04-03	105.5
235	GS	2000-04-04	98.25
236	GS	2000-04-05	97.4375
237	GS	2000-04-06	106.0
238	GS	2000-04-07	102.5
239	GS	2000-04-10	107.0625
240	GS	2000-04-11	104.8125
241	GS	2000-04-12	96.5625
242	GS	2000-04-13	95.25
243	GS	2000-04-14	82.75
244	GS	2000-04-17	87.5
245	GS	2000-04-18	93.75
246	GS	2000-04-19	92.0625
247	GS	2000-04-20	88.8125
248	GS	2000-04-24	86.875
249	GS	2000-04-25	97.0625
250	GS	2000-04-26	94.5
251	GS	2000-04-27	95.1875
252	GS	2000-04-28	93.25
253	GS	2000-05-01	97.0
254	GS	2000-05-02	93.0
255	GS	2000-05-03	91.125
256	GS	2000-05-04	90.1875
257	GS	2000-05-05	89.875
258	GS	2000-05-08	87.3125
259	GS	2000-05-09	85.625
260	GS	2000-05-10	81.4375
261	GS	2000-05-11	80.875
262	GS	2000-05-12	83.78125
263	GS	2000-05-15	87.0625
264	GS	2000-05-16	85.5
265	GS	2000-05-17	84.6875
266	GS	2000-05-18	85.25
267	GS	2000-05-19	84.5625
268	GS	2000-05-22	82.0
269	GS	2000-05-23	82.8125
270	GS	2000-05-24	80.0
271	GS	2000-05-25	73.0
272	GS	2000-05-26	69.8125
273	GS	2000-05-30	72.0
274	GS	2000-05-31	73.5625
275	GS	2000-06-01	76.375
276	GS	2000-06-02	86.875
277	GS	2000-06-05	84.5
278	GS	2000-06-06	83.125
279	GS	2000-06-07	86.6875
280	GS	2000-06-08	85.0625
281	GS	2000-06-09	83.25
282	GS	2000-06-12	83.3125
283	GS	2000-06-13	85.125
284	GS	2000-06-14	89.9375
285	GS	2000-06-15	90.25
286	GS	2000-06-16	89.9375
287	GS	2000-06-19	91.625
288	GS	2000-06-20	89.0
289	GS	2000-06-21	86.625
290	GS	2000-06-22	84.25
291	GS	2000-06-23	86.0
292	GS	2000-06-26	87.75
293	GS	2000-06-27	88.3125
294	GS	2000-06-28	89.875
295	GS	2000-06-29	92.625
296	GS	2000-06-30	94.78125
297	GS	2000-07-03	94.9375
298	GS	2000-07-05	95.9375
299	GS	2000-07-06	93.1875
300	GS	2000-07-07	94.9375
301	GS	2000-07-10	97.6875
302	GS	2000-07-11	98.5
303	GS	2000-07-12	101.9375
304	GS	2000-07-13	104.25
305	GS	2000-07-14	104.1875
306	GS	2000-07-17	100.0
307	GS	2000-07-18	103.875
308	GS	2000-07-19	100.75
309	GS	2000-07-20	103.6875
310	GS	2000-07-21	104.25
311	GS	2000-07-24	105.375
312	GS	2000-07-25	106.0
313	GS	2000-07-26	105.9375
314	GS	2000-07-27	100.0
315	GS	2000-07-28	98.5
316	GS	2000-07-31	98.6875
317	GS	2000-08-01	100.625
318	GS	2000-08-02	102.125
319	GS	2000-08-03	105.625
320	GS	2000-08-04	111.25
321	GS	2000-08-07	114.0625
322	GS	2000-08-08	113.0
323	GS	2000-08-09	114.9375
324	GS	2000-08-10	112.0
325	GS	2000-08-11	119.875
326	GS	2000-08-14	120.75
327	GS	2000-08-15	118.1875
328	GS	2000-08-16	113.0
329	GS	2000-08-17	118.625
330	GS	2000-08-18	117.0
331	GS	2000-08-21	117.8125
332	GS	2000-08-22	119.875
333	GS	2000-08-23	119.0
334	GS	2000-08-24	118.25
335	GS	2000-08-25	119.375
336	GS	2000-08-28	122.4375
337	GS	2000-08-29	127.4375
338	GS	2000-08-30	123.6875
339	GS	2000-08-31	129.5
340	GS	2000-09-01	129.625
341	GS	2000-09-05	128.8125
342	GS	2000-09-06	128.125
343	GS	2000-09-07	128.6875
344	GS	2000-09-08	124.25
345	GS	2000-09-11	132.0
346	GS	2000-09-12	131.3125
347	GS	2000-09-13	128.5
348	GS	2000-09-14	129.0
349	GS	2000-09-15	124.875
350	GS	2000-09-18	118.5625
351	GS	2000-09-19	119.9375
352	GS	2000-09-20	118.0
353	GS	2000-09-21	113.25
354	GS	2000-09-22	114.875
355	GS	2000-09-25	116.5
356	GS	2000-09-26	110.875
357	GS	2000-09-27	107.0625
358	GS	2000-09-28	113.0
359	GS	2000-09-29	114.0625
360	GS	2000-10-02	115.375
361	GS	2000-10-03	113.875
362	GS	2000-10-04	109.4375
363	GS	2000-10-05	114.875
364	GS	2000-10-06	108.875
365	GS	2000-10-09	105.25
366	GS	2000-10-10	102.6875
367	GS	2000-10-11	104.0
368	GS	2000-10-12	94.3125
369	GS	2000-10-13	101.5
370	GS	2000-10-16	103.625
371	GS	2000-10-17	99.25
372	GS	2000-10-18	98.0
373	GS	2000-10-19	100.5625
374	GS	2000-10-20	104.9375
375	GS	2000-10-23	102.4375
376	GS	2000-10-24	101.125
377	GS	2000-10-25	96.1875
378	GS	2000-10-26	92.9375
379	GS	2000-10-27	93.0
380	GS	2000-10-30	96.5
381	GS	2000-10-31	99.8125
382	GS	2000-11-01	96.6875
383	GS	2000-11-02	99.25
384	GS	2000-11-03	100.4375
385	GS	2000-11-06	96.0625
386	GS	2000-11-07	93.75
387	GS	2000-11-08	92.4375
388	GS	2000-11-09	91.875
389	GS	2000-11-10	89.1875
390	GS	2000-11-13	86.375
391	GS	2000-11-14	88.875
392	GS	2000-11-15	90.0625
393	GS	2000-11-16	91.4375
394	GS	2000-11-17	88.0625
395	GS	2000-11-20	83.0
396	GS	2000-11-21	84.1875
397	GS	2000-11-22	79.9375
398	GS	2000-11-24	81.5
399	GS	2000-11-27	82.5
400	GS	2000-11-28	80.5
401	GS	2000-11-29	82.875
402	GS	2000-11-30	82.125
403	GS	2000-12-01	82.0
404	GS	2000-12-04	81.75
405	GS	2000-12-05	88.75
406	GS	2000-12-06	87.75
407	GS	2000-12-07	85.875
408	GS	2000-12-08	91.875
409	GS	2000-12-11	96.0
410	GS	2000-12-12	92.4375
411	GS	2000-12-13	94.0625
412	GS	2000-12-14	87.4375
413	GS	2000-12-15	86.6875
414	GS	2000-12-18	85.9375
415	GS	2000-12-19	89.375
416	GS	2000-12-20	90.0
417	GS	2000-12-21	93.8125
418	GS	2000-12-22	98.8125
419	GS	2000-12-26	101.8125
420	GS	2000-12-27	101.875
421	GS	2000-12-28	107.125
422	GS	2000-12-29	106.9375
423	GS	2001-01-02	100.25
424	GS	2001-01-03	115.5
425	GS	2001-01-04	112.75
426	GS	2001-01-05	107.875
427	GS	2001-01-08	106.375
428	GS	2001-01-09	104.75
429	GS	2001-01-10	108.5
430	GS	2001-01-11	110.5
431	GS	2001-01-12	108.75
432	GS	2001-01-16	110.0
433	GS	2001-01-17	110.0
434	GS	2001-01-18	107.5
435	GS	2001-01-19	110.9375
436	GS	2001-01-22	113.125
437	GS	2001-01-23	116.0
438	GS	2001-01-24	117.875
439	GS	2001-01-25	113.5625
440	GS	2001-01-26	114.6875
441	GS	2001-01-29	115.91000366210938
442	GS	2001-01-30	118.62000274658203
443	GS	2001-01-31	113.75
444	GS	2001-02-01	118.19999694824219
445	GS	2001-02-02	113.95999908447266
446	GS	2001-02-05	112.0999984741211
447	GS	2001-02-06	108.94999694824219
448	GS	2001-02-07	105.19999694824219
449	GS	2001-02-08	105.94999694824219
450	GS	2001-02-09	107.75
451	GS	2001-02-12	109.5
452	GS	2001-02-13	105.9000015258789
453	GS	2001-02-14	104.25
454	GS	2001-02-15	107.19999694824219
455	GS	2001-02-16	101.5
456	GS	2001-02-20	96.0
457	GS	2001-02-21	94.4000015258789
458	GS	2001-02-22	97.19999694824219
459	GS	2001-02-23	96.04000091552734
460	GS	2001-02-26	98.30000305175781
461	GS	2001-02-27	98.33999633789062
462	GS	2001-02-28	91.75
463	GS	2001-03-01	91.61000061035156
464	GS	2001-03-02	91.4000015258789
465	GS	2001-03-05	92.1500015258789
466	GS	2001-03-06	95.3499984741211
467	GS	2001-03-07	94.94999694824219
468	GS	2001-03-08	91.75
469	GS	2001-03-09	87.0
470	GS	2001-03-12	82.48999786376953
471	GS	2001-03-13	87.51000213623047
472	GS	2001-03-14	83.91000366210938
473	GS	2001-03-15	87.94999694824219
474	GS	2001-03-16	87.55000305175781
475	GS	2001-03-19	90.94000244140625
476	GS	2001-03-20	87.05999755859375
477	GS	2001-03-21	85.0
478	GS	2001-03-22	85.91000366210938
479	GS	2001-03-23	89.80999755859375
480	GS	2001-03-26	89.23999786376953
481	GS	2001-03-27	93.5
482	GS	2001-03-28	87.25
483	GS	2001-03-29	88.0999984741211
484	GS	2001-03-30	85.0999984741211
485	GS	2001-04-02	84.16000366210938
486	GS	2001-04-03	81.30999755859375
487	GS	2001-04-04	77.52999877929688
488	GS	2001-04-05	86.0
489	GS	2001-04-06	84.19999694824219
490	GS	2001-04-09	84.0
491	GS	2001-04-10	87.80999755859375
492	GS	2001-04-11	91.30000305175781
493	GS	2001-04-12	94.0
494	GS	2001-04-16	91.77999877929688
495	GS	2001-04-17	93.0999984741211
496	GS	2001-04-18	99.6500015258789
497	GS	2001-04-19	97.69000244140625
498	GS	2001-04-20	95.66000366210938
499	GS	2001-04-23	92.95999908447266
500	GS	2001-04-24	91.4000015258789
501	GS	2001-04-25	92.81999969482422
502	GS	2001-04-26	92.48999786376953
503	GS	2001-04-27	92.94000244140625
504	GS	2001-04-30	91.0999984741211
505	GS	2001-05-01	92.6500015258789
506	GS	2001-05-02	98.0
507	GS	2001-05-03	96.0
508	GS	2001-05-04	97.19999694824219
509	GS	2001-05-07	96.01000213623047
510	GS	2001-05-08	95.25
511	GS	2001-05-09	94.66000366210938
512	GS	2001-05-10	94.51000213623047
513	GS	2001-05-11	92.8499984741211
514	GS	2001-05-14	94.0999984741211
515	GS	2001-05-15	94.8499984741211
516	GS	2001-05-16	99.94999694824219
517	GS	2001-05-17	97.94999694824219
518	GS	2001-05-18	97.25
519	GS	2001-05-21	101.9000015258789
520	GS	2001-05-22	103.29000091552734
521	GS	2001-05-23	99.30000305175781
522	GS	2001-05-24	99.8499984741211
523	GS	2001-05-25	97.95999908447266
524	GS	2001-05-29	96.87999725341797
525	GS	2001-05-30	94.76000213623047
526	GS	2001-05-31	95.0999984741211
527	GS	2001-06-01	96.69999694824219
528	GS	2001-06-04	96.51000213623047
529	GS	2001-06-05	97.3499984741211
530	GS	2001-06-06	95.54000091552734
531	GS	2001-06-07	96.9000015258789
532	GS	2001-06-08	95.36000061035156
533	GS	2001-06-11	92.01000213623047
534	GS	2001-06-12	91.86000061035156
535	GS	2001-06-13	89.16000366210938
536	GS	2001-06-14	87.01000213623047
537	GS	2001-06-15	89.29000091552734
538	GS	2001-06-18	88.6500015258789
539	GS	2001-06-19	88.18000030517578
540	GS	2001-06-20	88.4000015258789
541	GS	2001-06-21	93.0
542	GS	2001-06-22	92.0999984741211
543	GS	2001-06-25	90.94999694824219
544	GS	2001-06-26	90.30000305175781
545	GS	2001-06-27	87.5
546	GS	2001-06-28	86.5999984741211
547	GS	2001-06-29	85.80000305175781
548	GS	2001-07-02	84.5999984741211
549	GS	2001-07-03	84.0
550	GS	2001-07-05	84.0
551	GS	2001-07-06	83.0999984741211
552	GS	2001-07-09	81.91000366210938
553	GS	2001-07-10	81.5999984741211
554	GS	2001-07-11	81.5999984741211
555	GS	2001-07-12	86.55000305175781
556	GS	2001-07-13	86.1500015258789
557	GS	2001-07-16	83.4000015258789
558	GS	2001-07-17	85.8499984741211
559	GS	2001-07-18	84.0
560	GS	2001-07-19	83.0
561	GS	2001-07-20	82.94999694824219
562	GS	2001-07-23	81.73999786376953
563	GS	2001-07-24	81.8499984741211
564	GS	2001-07-25	83.19999694824219
565	GS	2001-07-26	84.63999938964844
566	GS	2001-07-27	84.81999969482422
567	GS	2001-07-30	82.69000244140625
568	GS	2001-07-31	83.16000366210938
569	GS	2001-08-01	85.3499984741211
570	GS	2001-08-02	86.30000305175781
571	GS	2001-08-03	85.5
572	GS	2001-08-06	83.94999694824219
573	GS	2001-08-07	83.54000091552734
574	GS	2001-08-08	81.80000305175781
575	GS	2001-08-09	80.05000305175781
576	GS	2001-08-10	80.80000305175781
577	GS	2001-08-13	82.19999694824219
578	GS	2001-08-14	81.30000305175781
579	GS	2001-08-15	81.8499984741211
580	GS	2001-08-16	81.0999984741211
581	GS	2001-08-17	77.25
582	GS	2001-08-20	77.83999633789062
583	GS	2001-08-21	75.4000015258789
584	GS	2001-08-22	77.5
585	GS	2001-08-23	77.69999694824219
586	GS	2001-08-24	81.30000305175781
587	GS	2001-08-27	81.9000015258789
588	GS	2001-08-28	81.05000305175781
589	GS	2001-08-29	80.80000305175781
590	GS	2001-08-30	79.61000061035156
591	GS	2001-08-31	80.0999984741211
592	GS	2001-09-04	79.62000274658203
593	GS	2001-09-05	78.55000305175781
594	GS	2001-09-06	77.0999984741211
595	GS	2001-09-07	74.4800033569336
596	GS	2001-09-10	76.19999694824219
597	GS	2001-09-17	69.4000015258789
598	GS	2001-09-18	67.5
599	GS	2001-09-19	67.51000213623047
600	GS	2001-09-20	65.75
601	GS	2001-09-21	67.69000244140625
602	GS	2001-09-24	70.51000213623047
603	GS	2001-09-25	70.02999877929688
604	GS	2001-09-26	69.8499984741211
605	GS	2001-09-27	68.9000015258789
606	GS	2001-09-28	71.3499984741211
607	GS	2001-10-01	73.5
608	GS	2001-10-02	73.5999984741211
609	GS	2001-10-03	76.69000244140625
610	GS	2001-10-04	79.0
611	GS	2001-10-05	76.25
612	GS	2001-10-08	75.30000305175781
613	GS	2001-10-09	77.93000030517578
614	GS	2001-10-10	80.70999908447266
615	GS	2001-10-11	83.8499984741211
616	GS	2001-10-12	82.80000305175781
617	GS	2001-10-15	84.4000015258789
618	GS	2001-10-16	84.25
619	GS	2001-10-17	82.06999969482422
620	GS	2001-10-18	81.41000366210938
621	GS	2001-10-19	79.75
622	GS	2001-10-22	81.5999984741211
623	GS	2001-10-23	81.5999984741211
624	GS	2001-10-24	80.5
625	GS	2001-10-25	81.4000015258789
626	GS	2001-10-26	83.12000274658203
627	GS	2001-10-29	80.8499984741211
628	GS	2001-10-30	80.05000305175781
629	GS	2001-10-31	78.16000366210938
630	GS	2001-11-01	80.69999694824219
631	GS	2001-11-02	82.25
632	GS	2001-11-05	84.70999908447266
633	GS	2001-11-06	86.5
634	GS	2001-11-07	87.5
635	GS	2001-11-08	86.69999694824219
636	GS	2001-11-09	86.86000061035156
637	GS	2001-11-12	88.0999984741211
638	GS	2001-11-13	91.05000305175781
639	GS	2001-11-14	91.5
640	GS	2001-11-15	88.69999694824219
641	GS	2001-11-16	87.75
642	GS	2001-11-19	90.55000305175781
643	GS	2001-11-20	89.75
644	GS	2001-11-21	88.1500015258789
645	GS	2001-11-23	90.1500015258789
646	GS	2001-11-26	91.44000244140625
647	GS	2001-11-27	90.0
648	GS	2001-11-28	86.80999755859375
649	GS	2001-11-29	89.3499984741211
650	GS	2001-11-30	89.0
651	GS	2001-12-03	86.01000213623047
652	GS	2001-12-04	87.16999816894531
653	GS	2001-12-05	92.4000015258789
654	GS	2001-12-06	93.9000015258789
655	GS	2001-12-07	91.61000061035156
656	GS	2001-12-10	91.3499984741211
657	GS	2001-12-11	91.81999969482422
658	GS	2001-12-12	92.7300033569336
659	GS	2001-12-13	91.0
660	GS	2001-12-14	89.66000366210938
661	GS	2001-12-17	89.13999938964844
662	GS	2001-12-18	90.80000305175781
663	GS	2001-12-19	94.41000366210938
664	GS	2001-12-20	92.30999755859375
665	GS	2001-12-21	92.30999755859375
666	GS	2001-12-24	92.47000122070312
667	GS	2001-12-26	92.80000305175781
668	GS	2001-12-27	92.12000274658203
669	GS	2001-12-28	93.2699966430664
670	GS	2001-12-31	92.75
671	GS	2002-01-02	91.06999969482422
672	GS	2002-01-03	92.44999694824219
673	GS	2002-01-04	96.75
674	GS	2002-01-07	95.75
675	GS	2002-01-08	92.5
676	GS	2002-01-09	93.75
677	GS	2002-01-10	93.0
678	GS	2002-01-11	91.1500015258789
679	GS	2002-01-14	89.97000122070312
680	GS	2002-01-15	89.9000015258789
681	GS	2002-01-16	88.62999725341797
682	GS	2002-01-17	89.86000061035156
683	GS	2002-01-18	89.20999908447266
684	GS	2002-01-22	86.9800033569336
685	GS	2002-01-23	87.25
686	GS	2002-01-24	85.5
687	GS	2002-01-25	87.30000305175781
688	GS	2002-01-28	87.8499984741211
689	GS	2002-01-29	84.4800033569336
690	GS	2002-01-30	86.0
691	GS	2002-01-31	86.9800033569336
692	GS	2002-02-01	85.4000015258789
693	GS	2002-02-04	82.5
694	GS	2002-02-05	81.04000091552734
695	GS	2002-02-06	81.9000015258789
696	GS	2002-02-07	81.11000061035156
697	GS	2002-02-08	83.80000305175781
698	GS	2002-02-11	84.8499984741211
699	GS	2002-02-12	83.5
700	GS	2002-02-13	84.58000183105469
701	GS	2002-02-14	85.11000061035156
702	GS	2002-02-15	82.76000213623047
703	GS	2002-02-19	78.5199966430664
704	GS	2002-02-20	80.5999984741211
705	GS	2002-02-21	79.47000122070312
706	GS	2002-02-22	79.0
707	GS	2002-02-25	81.95999908447266
708	GS	2002-02-26	81.4000015258789
709	GS	2002-02-27	80.88999938964844
710	GS	2002-02-28	80.94000244140625
711	GS	2002-03-01	83.47000122070312
712	GS	2002-03-04	89.0999984741211
713	GS	2002-03-05	89.5199966430664
714	GS	2002-03-06	90.87000274658203
715	GS	2002-03-07	89.95999908447266
716	GS	2002-03-08	90.29000091552734
717	GS	2002-03-11	90.69999694824219
718	GS	2002-03-12	89.80000305175781
719	GS	2002-03-13	88.0
720	GS	2002-03-14	88.4000015258789
721	GS	2002-03-15	90.0
722	GS	2002-03-18	89.19999694824219
723	GS	2002-03-19	91.05000305175781
724	GS	2002-03-20	89.8499984741211
725	GS	2002-03-21	90.3499984741211
726	GS	2002-03-22	89.7300033569336
727	GS	2002-03-25	88.02999877929688
728	GS	2002-03-26	88.8499984741211
729	GS	2002-03-27	89.30000305175781
730	GS	2002-03-28	90.25
731	GS	2002-04-01	88.47000122070312
732	GS	2002-04-02	87.52999877929688
733	GS	2002-04-03	86.45999908447266
734	GS	2002-04-04	86.55000305175781
735	GS	2002-04-05	86.1500015258789
736	GS	2002-04-08	86.05999755859375
737	GS	2002-04-09	84.5999984741211
738	GS	2002-04-10	84.48999786376953
739	GS	2002-04-11	81.23999786376953
740	GS	2002-04-12	83.0
741	GS	2002-04-15	81.5999984741211
742	GS	2002-04-16	84.58999633789062
743	GS	2002-04-17	85.05000305175781
744	GS	2002-04-18	84.5199966430664
745	GS	2002-04-19	86.30999755859375
746	GS	2002-04-22	84.0999984741211
747	GS	2002-04-23	81.5999984741211
748	GS	2002-04-24	79.48999786376953
749	GS	2002-04-25	77.20999908447266
750	GS	2002-04-26	79.1500015258789
751	GS	2002-04-29	78.5
752	GS	2002-04-30	78.75
753	GS	2002-05-01	79.20999908447266
754	GS	2002-05-02	80.70999908447266
755	GS	2002-05-03	78.55000305175781
756	GS	2002-05-06	75.16000366210938
757	GS	2002-05-07	74.8499984741211
758	GS	2002-05-08	79.5
759	GS	2002-05-09	78.63999938964844
760	GS	2002-05-10	76.75
761	GS	2002-05-13	78.11000061035156
762	GS	2002-05-14	79.30000305175781
763	GS	2002-05-15	79.45999908447266
764	GS	2002-05-16	80.05000305175781
765	GS	2002-05-17	80.5
766	GS	2002-05-20	80.23999786376953
767	GS	2002-05-21	79.19999694824219
768	GS	2002-05-22	78.19999694824219
769	GS	2002-05-23	79.16999816894531
770	GS	2002-05-24	78.19000244140625
771	GS	2002-05-28	76.9000015258789
772	GS	2002-05-29	76.1500015258789
773	GS	2002-05-30	75.08000183105469
774	GS	2002-05-31	75.44999694824219
775	GS	2002-06-03	73.79000091552734
776	GS	2002-06-04	73.80000305175781
777	GS	2002-06-05	75.75
778	GS	2002-06-06	73.94999694824219
779	GS	2002-06-07	73.94999694824219
780	GS	2002-06-10	74.73999786376953
781	GS	2002-06-11	72.0999984741211
782	GS	2002-06-12	72.5
783	GS	2002-06-13	71.30000305175781
784	GS	2002-06-14	72.8499984741211
785	GS	2002-06-17	75.33999633789062
786	GS	2002-06-18	75.77999877929688
787	GS	2002-06-19	74.44999694824219
788	GS	2002-06-20	72.69999694824219
789	GS	2002-06-21	70.55000305175781
790	GS	2002-06-24	71.44999694824219
791	GS	2002-06-25	71.3499984741211
792	GS	2002-06-26	70.80000305175781
793	GS	2002-06-27	73.0
794	GS	2002-06-28	73.3499984741211
795	GS	2002-07-01	71.13999938964844
796	GS	2002-07-02	70.69999694824219
797	GS	2002-07-03	70.19999694824219
798	GS	2002-07-05	73.94999694824219
799	GS	2002-07-08	73.5999984741211
800	GS	2002-07-09	70.91000366210938
801	GS	2002-07-10	71.55000305175781
802	GS	2002-07-11	73.25
803	GS	2002-07-12	73.1500015258789
804	GS	2002-07-15	72.94999694824219
805	GS	2002-07-16	72.6500015258789
806	GS	2002-07-17	74.4800033569336
807	GS	2002-07-18	75.5999984741211
808	GS	2002-07-19	77.0
809	GS	2002-07-22	72.0
810	GS	2002-07-23	67.7300033569336
811	GS	2002-07-24	70.8499984741211
812	GS	2002-07-25	69.30999755859375
813	GS	2002-07-26	69.58000183105469
814	GS	2002-07-29	72.69999694824219
815	GS	2002-07-30	73.9000015258789
816	GS	2002-07-31	73.1500015258789
817	GS	2002-08-01	71.98999786376953
818	GS	2002-08-02	70.48999786376953
819	GS	2002-08-05	68.05000305175781
820	GS	2002-08-06	69.9000015258789
821	GS	2002-08-07	70.94999694824219
822	GS	2002-08-08	74.30000305175781
823	GS	2002-08-09	75.44999694824219
824	GS	2002-08-12	75.3499984741211
825	GS	2002-08-13	74.79000091552734
826	GS	2002-08-14	78.5
827	GS	2002-08-15	79.55000305175781
828	GS	2002-08-16	79.52999877929688
829	GS	2002-08-19	81.5
830	GS	2002-08-20	80.51000213623047
831	GS	2002-08-21	79.87999725341797
832	GS	2002-08-22	79.91000366210938
833	GS	2002-08-23	78.30000305175781
834	GS	2002-08-26	79.75
835	GS	2002-08-27	79.0999984741211
836	GS	2002-08-28	77.08000183105469
837	GS	2002-08-29	77.37999725341797
838	GS	2002-08-30	77.30000305175781
839	GS	2002-09-03	73.75
840	GS	2002-09-04	75.5
841	GS	2002-09-05	72.88999938964844
842	GS	2002-09-06	72.33999633789062
843	GS	2002-09-09	74.30000305175781
844	GS	2002-09-10	73.41000366210938
845	GS	2002-09-11	73.69000244140625
846	GS	2002-09-12	72.19999694824219
847	GS	2002-09-13	73.0
848	GS	2002-09-16	72.5999984741211
849	GS	2002-09-17	70.87000274658203
850	GS	2002-09-18	70.41000366210938
851	GS	2002-09-19	67.1500015258789
852	GS	2002-09-20	67.36000061035156
853	GS	2002-09-23	65.66999816894531
854	GS	2002-09-24	66.30999755859375
855	GS	2002-09-25	67.44999694824219
856	GS	2002-09-26	68.04000091552734
857	GS	2002-09-27	66.12999725341797
858	GS	2002-09-30	66.02999877929688
859	GS	2002-10-01	68.44999694824219
860	GS	2002-10-02	65.55000305175781
861	GS	2002-10-03	62.900001525878906
862	GS	2002-10-04	62.04999923706055
863	GS	2002-10-07	59.529998779296875
864	GS	2002-10-08	61.599998474121094
865	GS	2002-10-09	59.279998779296875
866	GS	2002-10-10	61.08000183105469
867	GS	2002-10-11	64.19999694824219
868	GS	2002-10-14	65.30000305175781
869	GS	2002-10-15	70.0
870	GS	2002-10-16	68.0
871	GS	2002-10-17	72.4800033569336
872	GS	2002-10-18	70.55000305175781
873	GS	2002-10-21	74.69999694824219
874	GS	2002-10-22	72.5
875	GS	2002-10-23	74.2699966430664
876	GS	2002-10-24	72.5
877	GS	2002-10-25	73.98999786376953
878	GS	2002-10-28	73.58000183105469
879	GS	2002-10-29	72.37000274658203
880	GS	2002-10-30	72.36000061035156
881	GS	2002-10-31	71.5999984741211
882	GS	2002-11-01	73.44999694824219
883	GS	2002-11-04	75.95999908447266
884	GS	2002-11-05	76.73999786376953
885	GS	2002-11-06	76.55000305175781
886	GS	2002-11-07	74.05000305175781
887	GS	2002-11-08	73.08000183105469
888	GS	2002-11-11	71.77999877929688
889	GS	2002-11-12	72.06999969482422
890	GS	2002-11-13	72.48999786376953
891	GS	2002-11-14	74.98999786376953
892	GS	2002-11-15	75.25
893	GS	2002-11-18	75.41999816894531
894	GS	2002-11-19	75.08000183105469
895	GS	2002-11-20	77.41000366210938
896	GS	2002-11-21	79.94999694824219
897	GS	2002-11-22	79.11000061035156
898	GS	2002-11-25	79.0
899	GS	2002-11-26	76.83000183105469
900	GS	2002-11-27	79.63999938964844
901	GS	2002-11-29	78.87000274658203
902	GS	2002-12-02	78.77999877929688
903	GS	2002-12-03	78.5
904	GS	2002-12-04	76.3499984741211
905	GS	2002-12-05	74.44999694824219
906	GS	2002-12-06	74.5
907	GS	2002-12-09	73.44999694824219
908	GS	2002-12-10	74.0
909	GS	2002-12-11	73.47000122070312
910	GS	2002-12-12	74.2300033569336
911	GS	2002-12-13	73.0999984741211
912	GS	2002-12-16	74.52999877929688
913	GS	2002-12-17	74.69000244140625
914	GS	2002-12-18	73.69999694824219
915	GS	2002-12-19	70.30000305175781
916	GS	2002-12-20	71.86000061035156
917	GS	2002-12-23	70.6500015258789
918	GS	2002-12-24	69.37000274658203
919	GS	2002-12-26	69.55000305175781
920	GS	2002-12-27	67.91999816894531
921	GS	2002-12-30	68.13999938964844
922	GS	2002-12-31	68.0999984741211
923	GS	2003-01-02	69.6500015258789
924	GS	2003-01-03	70.37999725341797
925	GS	2003-01-06	73.0
926	GS	2003-01-07	72.69999694824219
927	GS	2003-01-08	70.91999816894531
928	GS	2003-01-09	73.72000122070312
929	GS	2003-01-10	74.91999816894531
930	GS	2003-01-13	74.41999816894531
931	GS	2003-01-14	74.69999694824219
932	GS	2003-01-15	73.51000213623047
933	GS	2003-01-16	73.62000274658203
934	GS	2003-01-17	72.58000183105469
935	GS	2003-01-21	71.0
936	GS	2003-01-22	70.25
937	GS	2003-01-23	71.91999816894531
938	GS	2003-01-24	69.1500015258789
939	GS	2003-01-27	68.4000015258789
940	GS	2003-01-28	69.05000305175781
941	GS	2003-01-29	69.51000213623047
942	GS	2003-01-30	67.4000015258789
943	GS	2003-01-31	68.0999984741211
944	GS	2003-02-03	69.25
945	GS	2003-02-04	67.5199966430664
946	GS	2003-02-05	67.41000366210938
947	GS	2003-02-06	66.6500015258789
948	GS	2003-02-07	65.69999694824219
949	GS	2003-02-10	65.73999786376953
950	GS	2003-02-11	65.05000305175781
951	GS	2003-02-12	64.30000305175781
952	GS	2003-02-13	64.91999816894531
953	GS	2003-02-14	66.69999694824219
954	GS	2003-02-18	68.0
955	GS	2003-02-19	68.2300033569336
956	GS	2003-02-20	67.73999786376953
957	GS	2003-02-21	68.5
958	GS	2003-02-24	66.19999694824219
959	GS	2003-02-25	66.58999633789062
960	GS	2003-02-26	66.4800033569336
961	GS	2003-02-27	67.69000244140625
962	GS	2003-02-28	69.44999694824219
963	GS	2003-03-03	68.0199966430664
964	GS	2003-03-04	65.69000244140625
965	GS	2003-03-05	66.30000305175781
966	GS	2003-03-06	65.5999984741211
967	GS	2003-03-07	66.68000030517578
968	GS	2003-03-10	64.33999633789062
969	GS	2003-03-11	62.95000076293945
970	GS	2003-03-12	62.849998474121094
971	GS	2003-03-13	66.77999877929688
972	GS	2003-03-14	66.62000274658203
973	GS	2003-03-17	68.9000015258789
974	GS	2003-03-18	69.58000183105469
975	GS	2003-03-19	70.2699966430664
976	GS	2003-03-20	70.08000183105469
977	GS	2003-03-21	72.0999984741211
978	GS	2003-03-24	69.91999816894531
979	GS	2003-03-25	70.69000244140625
980	GS	2003-03-26	71.05000305175781
981	GS	2003-03-27	70.58000183105469
982	GS	2003-03-28	70.11000061035156
983	GS	2003-03-31	68.08000183105469
984	GS	2003-04-01	69.62000274658203
985	GS	2003-04-02	72.4000015258789
986	GS	2003-04-03	72.3499984741211
987	GS	2003-04-04	72.05999755859375
988	GS	2003-04-07	72.30999755859375
989	GS	2003-04-08	72.69999694824219
990	GS	2003-04-09	71.91000366210938
991	GS	2003-04-10	72.3499984741211
992	GS	2003-04-11	72.41999816894531
993	GS	2003-04-14	74.48999786376953
994	GS	2003-04-15	76.54000091552734
995	GS	2003-04-16	75.19999694824219
996	GS	2003-04-17	76.0999984741211
997	GS	2003-04-21	76.3499984741211
998	GS	2003-04-22	78.33000183105469
999	GS	2003-04-23	78.43000030517578
1000	GS	2003-04-24	77.3499984741211
1001	GS	2003-04-25	75.87000274658203
1002	GS	2003-04-28	76.51000213623047
1003	GS	2003-04-29	76.44999694824219
1004	GS	2003-04-30	75.9000015258789
1005	GS	2003-05-01	75.33000183105469
1006	GS	2003-05-02	76.5999984741211
1007	GS	2003-05-05	76.48999786376953
1008	GS	2003-05-06	77.19999694824219
1009	GS	2003-05-07	77.19999694824219
1010	GS	2003-05-08	74.05999755859375
1011	GS	2003-05-09	75.0
1012	GS	2003-05-12	75.48999786376953
1013	GS	2003-05-13	74.94999694824219
1014	GS	2003-05-14	74.94999694824219
1015	GS	2003-05-15	76.0999984741211
1016	GS	2003-05-16	76.69999694824219
1017	GS	2003-05-19	74.3499984741211
1018	GS	2003-05-20	74.44999694824219
1019	GS	2003-05-21	75.0999984741211
1020	GS	2003-05-22	76.02999877929688
1021	GS	2003-05-23	76.1500015258789
1022	GS	2003-05-27	78.4800033569336
1023	GS	2003-05-28	79.9000015258789
1024	GS	2003-05-29	79.58999633789062
1025	GS	2003-05-30	81.5
1026	GS	2003-06-02	83.54000091552734
1027	GS	2003-06-03	83.0
1028	GS	2003-06-04	85.25
1029	GS	2003-06-05	87.30000305175781
1030	GS	2003-06-06	88.69999694824219
1031	GS	2003-06-09	87.54000091552734
1032	GS	2003-06-10	88.69999694824219
1033	GS	2003-06-11	89.73999786376953
1034	GS	2003-06-12	90.3499984741211
1035	GS	2003-06-13	89.16999816894531
1036	GS	2003-06-16	91.5
1037	GS	2003-06-17	91.5
1038	GS	2003-06-18	88.9000015258789
1039	GS	2003-06-19	85.91999816894531
1040	GS	2003-06-20	86.25
1041	GS	2003-06-23	85.27999877929688
1042	GS	2003-06-24	86.5999984741211
1043	GS	2003-06-25	84.77999877929688
1044	GS	2003-06-26	84.1500015258789
1045	GS	2003-06-27	82.37999725341797
1046	GS	2003-06-30	83.75
1047	GS	2003-07-01	85.8499984741211
1048	GS	2003-07-02	85.4000015258789
1049	GS	2003-07-03	84.69999694824219
1050	GS	2003-07-07	87.73999786376953
1051	GS	2003-07-08	88.05999755859375
1052	GS	2003-07-09	88.2300033569336
1053	GS	2003-07-10	86.55000305175781
1054	GS	2003-07-11	87.31999969482422
1055	GS	2003-07-14	89.44000244140625
1056	GS	2003-07-15	88.0199966430664
1057	GS	2003-07-16	87.26000213623047
1058	GS	2003-07-17	86.44000244140625
1059	GS	2003-07-18	87.69000244140625
1060	GS	2003-07-21	85.69999694824219
1061	GS	2003-07-22	86.16000366210938
1062	GS	2003-07-23	86.0999984741211
1063	GS	2003-07-24	85.4000015258789
1064	GS	2003-07-25	86.41999816894531
1065	GS	2003-07-28	86.5
1066	GS	2003-07-29	86.83000183105469
1067	GS	2003-07-30	86.94999694824219
1068	GS	2003-07-31	87.13999938964844
1069	GS	2003-08-01	85.0999984741211
1070	GS	2003-08-04	84.6500015258789
1071	GS	2003-08-05	82.9000015258789
1072	GS	2003-08-06	84.05000305175781
1073	GS	2003-08-07	84.75
1074	GS	2003-08-08	85.81999969482422
1075	GS	2003-08-11	85.76000213623047
1076	GS	2003-08-12	87.68000030517578
1077	GS	2003-08-13	87.4000015258789
1078	GS	2003-08-14	87.94999694824219
1079	GS	2003-08-15	87.76000213623047
1080	GS	2003-08-18	88.2699966430664
1081	GS	2003-08-19	89.02999877929688
1082	GS	2003-08-20	87.69999694824219
1083	GS	2003-08-21	88.0999984741211
1084	GS	2003-08-22	86.98999786376953
1085	GS	2003-08-25	86.7300033569336
1086	GS	2003-08-26	86.51000213623047
1087	GS	2003-08-27	85.97000122070312
1088	GS	2003-08-28	86.86000061035156
1089	GS	2003-08-29	88.48999786376953
1090	GS	2003-09-02	90.44999694824219
1091	GS	2003-09-03	90.81999969482422
1092	GS	2003-09-04	91.26000213623047
1093	GS	2003-09-05	90.95999908447266
1094	GS	2003-09-08	91.3499984741211
1095	GS	2003-09-09	91.79000091552734
1096	GS	2003-09-10	89.44000244140625
1097	GS	2003-09-11	89.83999633789062
1098	GS	2003-09-12	90.7300033569336
1099	GS	2003-09-15	89.19999694824219
1100	GS	2003-09-16	90.93000030517578
1101	GS	2003-09-17	91.0
1102	GS	2003-09-18	93.25
1103	GS	2003-09-19	93.7300033569336
1104	GS	2003-09-22	92.66000366210938
1105	GS	2003-09-23	89.05999755859375
1106	GS	2003-09-24	85.81999969482422
1107	GS	2003-09-25	85.5199966430664
1108	GS	2003-09-26	84.69999694824219
1109	GS	2003-09-29	85.0
1110	GS	2003-09-30	83.9000015258789
1111	GS	2003-10-01	86.0
1112	GS	2003-10-02	85.95999908447266
1113	GS	2003-10-03	86.66000366210938
1114	GS	2003-10-06	86.72000122070312
1115	GS	2003-10-07	86.83999633789062
1116	GS	2003-10-08	86.26000213623047
1117	GS	2003-10-09	87.0
1118	GS	2003-10-10	86.94000244140625
1119	GS	2003-10-13	88.16999816894531
1120	GS	2003-10-14	88.63999938964844
1121	GS	2003-10-15	88.75
1122	GS	2003-10-16	87.98999786376953
1123	GS	2003-10-17	87.16999816894531
1124	GS	2003-10-20	87.01000213623047
1125	GS	2003-10-21	87.62000274658203
1126	GS	2003-10-22	86.47000122070312
1127	GS	2003-10-23	87.0
1128	GS	2003-10-24	85.81999969482422
1129	GS	2003-10-27	88.19000244140625
1130	GS	2003-10-28	92.25
1131	GS	2003-10-29	92.6500015258789
1132	GS	2003-10-30	93.43000030517578
1133	GS	2003-10-31	93.9000015258789
1134	GS	2003-11-03	96.19000244140625
1135	GS	2003-11-04	95.94999694824219
1136	GS	2003-11-05	95.47000122070312
1137	GS	2003-11-06	96.52999877929688
1138	GS	2003-11-07	96.9800033569336
1139	GS	2003-11-10	96.08000183105469
1140	GS	2003-11-11	96.0999984741211
1141	GS	2003-11-12	96.69999694824219
1142	GS	2003-11-13	96.0199966430664
1143	GS	2003-11-14	93.80000305175781
1144	GS	2003-11-17	94.25
1145	GS	2003-11-18	93.7300033569336
1146	GS	2003-11-19	93.93000030517578
1147	GS	2003-11-20	91.76000213623047
1148	GS	2003-11-21	92.97000122070312
1149	GS	2003-11-24	94.91999816894531
1150	GS	2003-11-25	96.25
1151	GS	2003-11-26	96.66999816894531
1152	GS	2003-11-28	96.08000183105469
1153	GS	2003-12-01	97.4800033569336
1154	GS	2003-12-02	97.4000015258789
1155	GS	2003-12-03	99.29000091552734
1156	GS	2003-12-04	98.7300033569336
1157	GS	2003-12-05	98.02999877929688
1158	GS	2003-12-08	98.80000305175781
1159	GS	2003-12-09	98.19999694824219
1160	GS	2003-12-10	97.5999984741211
1161	GS	2003-12-11	98.33999633789062
1162	GS	2003-12-12	99.1500015258789
1163	GS	2003-12-15	97.75
1164	GS	2003-12-16	97.5199966430664
1165	GS	2003-12-17	98.3499984741211
1166	GS	2003-12-18	97.3499984741211
1167	GS	2003-12-19	96.37999725341797
1168	GS	2003-12-22	98.1500015258789
1169	GS	2003-12-23	98.22000122070312
1170	GS	2003-12-24	97.55000305175781
1171	GS	2003-12-26	97.94000244140625
1172	GS	2003-12-29	99.58000183105469
1173	GS	2003-12-30	99.16000366210938
1174	GS	2003-12-31	98.7300033569336
1175	GS	2004-01-02	97.12999725341797
1176	GS	2004-01-05	97.18000030517578
1177	GS	2004-01-06	96.5999984741211
1178	GS	2004-01-07	98.62999725341797
1179	GS	2004-01-08	98.75
1180	GS	2004-01-09	97.5
1181	GS	2004-01-12	97.77999877929688
1182	GS	2004-01-13	97.66999816894531
1183	GS	2004-01-14	99.37999725341797
1184	GS	2004-01-15	101.13999938964844
1185	GS	2004-01-16	100.4800033569336
1186	GS	2004-01-20	100.4000015258789
1187	GS	2004-01-21	101.5
1188	GS	2004-01-22	100.68000030517578
1189	GS	2004-01-23	99.5
1190	GS	2004-01-26	102.27999877929688
1191	GS	2004-01-27	101.05000305175781
1192	GS	2004-01-28	98.30000305175781
1193	GS	2004-01-29	99.4000015258789
1194	GS	2004-01-30	99.55000305175781
1195	GS	2004-02-02	99.80999755859375
1196	GS	2004-02-03	101.1500015258789
1197	GS	2004-02-04	99.75
1198	GS	2004-02-05	98.83999633789062
1199	GS	2004-02-06	101.33999633789062
1200	GS	2004-02-09	101.87000274658203
1201	GS	2004-02-10	102.18000030517578
1202	GS	2004-02-11	107.08999633789062
1203	GS	2004-02-12	107.4000015258789
1204	GS	2004-02-13	105.8499984741211
1205	GS	2004-02-17	106.91999816894531
1206	GS	2004-02-18	106.9000015258789
1207	GS	2004-02-19	105.7699966430664
1208	GS	2004-02-20	106.5199966430664
1209	GS	2004-02-23	106.66999816894531
1210	GS	2004-02-24	104.31999969482422
1211	GS	2004-02-25	105.81999969482422
1212	GS	2004-02-26	106.29000091552734
1213	GS	2004-02-27	105.87000274658203
1214	GS	2004-03-01	107.3499984741211
1215	GS	2004-03-02	106.4000015258789
1216	GS	2004-03-03	106.51000213623047
1217	GS	2004-03-04	108.5199966430664
1218	GS	2004-03-05	109.05000305175781
1219	GS	2004-03-08	107.3499984741211
1220	GS	2004-03-09	105.76000213623047
1221	GS	2004-03-10	103.55000305175781
1222	GS	2004-03-11	102.98999786376953
1223	GS	2004-03-12	104.93000030517578
1224	GS	2004-03-15	102.81999969482422
1225	GS	2004-03-16	103.05999755859375
1226	GS	2004-03-17	104.01000213623047
1227	GS	2004-03-18	103.69999694824219
1228	GS	2004-03-19	102.66000366210938
1229	GS	2004-03-22	101.30000305175781
1230	GS	2004-03-23	101.38999938964844
1231	GS	2004-03-24	99.23999786376953
1232	GS	2004-03-25	101.8499984741211
1233	GS	2004-03-26	103.75
1234	GS	2004-03-29	104.22000122070312
1235	GS	2004-03-30	104.26000213623047
1236	GS	2004-03-31	104.3499984741211
1237	GS	2004-04-01	106.0
1238	GS	2004-04-02	105.94999694824219
1239	GS	2004-04-05	105.69999694824219
1240	GS	2004-04-06	105.58000183105469
1241	GS	2004-04-07	105.25
1242	GS	2004-04-08	105.69999694824219
1243	GS	2004-04-12	105.81999969482422
1244	GS	2004-04-13	103.12000274658203
1245	GS	2004-04-14	101.41000366210938
1246	GS	2004-04-15	101.7300033569336
1247	GS	2004-04-16	103.36000061035156
1248	GS	2004-04-19	102.4800033569336
1249	GS	2004-04-20	99.91000366210938
1250	GS	2004-04-21	100.0
1251	GS	2004-04-22	101.80000305175781
1252	GS	2004-04-23	100.41000366210938
1253	GS	2004-04-26	101.1500015258789
1254	GS	2004-04-27	100.91000366210938
1255	GS	2004-04-28	98.4000015258789
1256	GS	2004-04-29	98.26000213623047
1257	GS	2004-04-30	96.75
1258	GS	2004-05-03	96.91999816894531
1259	GS	2004-05-04	97.37000274658203
1260	GS	2004-05-05	96.1500015258789
1261	GS	2004-05-06	95.1500015258789
1262	GS	2004-05-07	93.04000091552734
1263	GS	2004-05-10	92.0999984741211
1264	GS	2004-05-11	93.11000061035156
1265	GS	2004-05-12	92.91999816894531
1266	GS	2004-05-13	93.44999694824219
1267	GS	2004-05-14	94.01000213623047
1268	GS	2004-05-17	92.68000030517578
1269	GS	2004-05-18	93.30999755859375
1270	GS	2004-05-19	92.68000030517578
1271	GS	2004-05-20	92.4000015258789
1272	GS	2004-05-21	91.73999786376953
1273	GS	2004-05-24	91.7300033569336
1274	GS	2004-05-25	93.11000061035156
1275	GS	2004-05-26	93.38999938964844
1276	GS	2004-05-27	93.29000091552734
1277	GS	2004-05-28	93.91000366210938
1278	GS	2004-06-01	93.0
1279	GS	2004-06-02	91.7699966430664
1280	GS	2004-06-03	90.55000305175781
1281	GS	2004-06-04	91.5199966430664
1282	GS	2004-06-07	93.58000183105469
1283	GS	2004-06-08	94.0
1284	GS	2004-06-09	93.0
1285	GS	2004-06-10	93.01000213623047
1286	GS	2004-06-14	91.52999877929688
1287	GS	2004-06-15	90.20999908447266
1288	GS	2004-06-16	89.9800033569336
1289	GS	2004-06-17	89.33999633789062
1290	GS	2004-06-18	89.18000030517578
1291	GS	2004-06-21	88.79000091552734
1292	GS	2004-06-22	90.5999984741211
1293	GS	2004-06-23	91.72000122070312
1294	GS	2004-06-24	93.19000244140625
1295	GS	2004-06-25	94.55000305175781
1296	GS	2004-06-28	93.26000213623047
1297	GS	2004-06-29	94.0
1298	GS	2004-06-30	94.16000366210938
1299	GS	2004-07-01	93.6500015258789
1300	GS	2004-07-02	93.61000061035156
1301	GS	2004-07-06	92.19999694824219
1302	GS	2004-07-07	90.56999969482422
1303	GS	2004-07-08	90.0
1304	GS	2004-07-09	90.05000305175781
1305	GS	2004-07-12	90.66000366210938
1306	GS	2004-07-13	90.36000061035156
1307	GS	2004-07-14	89.88999938964844
1308	GS	2004-07-15	88.33000183105469
1309	GS	2004-07-16	87.25
1310	GS	2004-07-19	87.5
1311	GS	2004-07-20	89.69999694824219
1312	GS	2004-07-21	87.41999816894531
1313	GS	2004-07-22	87.76000213623047
1314	GS	2004-07-23	87.55000305175781
1315	GS	2004-07-26	87.02999877929688
1316	GS	2004-07-27	88.79000091552734
1317	GS	2004-07-28	88.70999908447266
1318	GS	2004-07-29	89.69000244140625
1319	GS	2004-07-30	88.19000244140625
1320	GS	2004-08-02	88.44000244140625
1321	GS	2004-08-03	87.68000030517578
1322	GS	2004-08-04	87.6500015258789
1323	GS	2004-08-05	85.80000305175781
1324	GS	2004-08-06	84.55000305175781
1325	GS	2004-08-09	84.55000305175781
1326	GS	2004-08-10	85.30999755859375
1327	GS	2004-08-11	84.6500015258789
1328	GS	2004-08-12	83.86000061035156
1329	GS	2004-08-13	84.25
1330	GS	2004-08-16	85.81999969482422
1331	GS	2004-08-17	86.38999938964844
1332	GS	2004-08-18	87.44000244140625
1333	GS	2004-08-19	86.5999984741211
1334	GS	2004-08-20	87.80999755859375
1335	GS	2004-08-23	87.5
1336	GS	2004-08-24	87.52999877929688
1337	GS	2004-08-25	90.02999877929688
1338	GS	2004-08-26	91.12000274658203
1339	GS	2004-08-27	90.4800033569336
1340	GS	2004-08-30	89.1500015258789
1341	GS	2004-08-31	89.6500015258789
1342	GS	2004-09-01	89.19000244140625
1343	GS	2004-09-02	91.05999755859375
1344	GS	2004-09-03	90.19999694824219
1345	GS	2004-09-07	92.2300033569336
1346	GS	2004-09-08	91.44000244140625
1347	GS	2004-09-09	91.87000274658203
1348	GS	2004-09-10	93.12999725341797
1349	GS	2004-09-13	93.5999984741211
1350	GS	2004-09-14	94.0999984741211
1351	GS	2004-09-15	92.41000366210938
1352	GS	2004-09-16	93.16000366210938
1353	GS	2004-09-17	92.05000305175781
1354	GS	2004-09-20	91.68000030517578
1355	GS	2004-09-21	94.9000015258789
1356	GS	2004-09-22	93.38999938964844
1357	GS	2004-09-23	93.06999969482422
1358	GS	2004-09-24	93.4800033569336
1359	GS	2004-09-27	92.75
1360	GS	2004-09-28	93.05999755859375
1361	GS	2004-09-29	93.27999877929688
1362	GS	2004-09-30	93.23999786376953
1363	GS	2004-10-01	93.91999816894531
1364	GS	2004-10-04	94.87000274658203
1365	GS	2004-10-05	94.06999969482422
1366	GS	2004-10-06	95.52999877929688
1367	GS	2004-10-07	94.8499984741211
1368	GS	2004-10-08	94.23999786376953
1369	GS	2004-10-11	94.13999938964844
1370	GS	2004-10-12	94.58999633789062
1371	GS	2004-10-13	94.72000122070312
1372	GS	2004-10-14	92.93000030517578
1373	GS	2004-10-15	94.16000366210938
1374	GS	2004-10-18	94.25
1375	GS	2004-10-19	93.05999755859375
1376	GS	2004-10-20	92.33999633789062
1377	GS	2004-10-21	93.47000122070312
1378	GS	2004-10-22	92.69999694824219
1379	GS	2004-10-25	92.41999816894531
1380	GS	2004-10-26	93.76000213623047
1381	GS	2004-10-27	96.0999984741211
1382	GS	2004-10-28	97.43000030517578
1383	GS	2004-10-29	98.37999725341797
1384	GS	2004-11-01	98.31999969482422
1385	GS	2004-11-02	98.55000305175781
1386	GS	2004-11-03	99.37000274658203
1387	GS	2004-11-04	100.0
1388	GS	2004-11-05	100.8499984741211
1389	GS	2004-11-08	100.20999908447266
1390	GS	2004-11-09	100.87000274658203
1391	GS	2004-11-10	100.75
1392	GS	2004-11-11	103.0
1393	GS	2004-11-12	104.66000366210938
1394	GS	2004-11-15	104.62000274658203
1395	GS	2004-11-16	103.72000122070312
1396	GS	2004-11-17	104.70999908447266
1397	GS	2004-11-18	104.83000183105469
1398	GS	2004-11-19	103.04000091552734
1399	GS	2004-11-22	103.41999816894531
1400	GS	2004-11-23	103.80999755859375
1401	GS	2004-11-24	105.0
1402	GS	2004-11-26	104.83999633789062
1403	GS	2004-11-29	105.08000183105469
1404	GS	2004-11-30	104.76000213623047
1405	GS	2004-12-01	106.0
1406	GS	2004-12-02	106.5999984741211
1407	GS	2004-12-03	106.47000122070312
1408	GS	2004-12-06	107.16999816894531
1409	GS	2004-12-07	106.08999633789062
1410	GS	2004-12-08	106.68000030517578
1411	GS	2004-12-09	107.48999786376953
1412	GS	2004-12-10	109.4000015258789
1413	GS	2004-12-13	110.44999694824219
1414	GS	2004-12-14	109.87999725341797
1415	GS	2004-12-15	109.25
1416	GS	2004-12-16	105.4000015258789
1417	GS	2004-12-17	103.75
1418	GS	2004-12-20	103.79000091552734
1419	GS	2004-12-21	105.01000213623047
1420	GS	2004-12-22	104.4000015258789
1421	GS	2004-12-23	104.3499984741211
1422	GS	2004-12-27	104.19999694824219
1423	GS	2004-12-28	105.1500015258789
1424	GS	2004-12-29	104.6500015258789
1425	GS	2004-12-30	104.91999816894531
1426	GS	2004-12-31	104.04000091552734
1427	GS	2005-01-03	104.94999694824219
1428	GS	2005-01-04	104.2699966430664
1429	GS	2005-01-05	103.80000305175781
1430	GS	2005-01-06	105.2300033569336
1431	GS	2005-01-07	104.77999877929688
1432	GS	2005-01-10	104.9800033569336
1433	GS	2005-01-11	104.16999816894531
1434	GS	2005-01-12	103.2699966430664
1435	GS	2005-01-13	102.94000244140625
1436	GS	2005-01-14	104.22000122070312
1437	GS	2005-01-18	105.0
1438	GS	2005-01-19	104.05999755859375
1439	GS	2005-01-20	103.4000015258789
1440	GS	2005-01-21	103.33000183105469
1441	GS	2005-01-24	103.23999786376953
1442	GS	2005-01-25	102.86000061035156
1443	GS	2005-01-26	103.26000213623047
1444	GS	2005-01-27	104.0
1445	GS	2005-01-28	106.12000274658203
1446	GS	2005-01-31	107.8499984741211
1447	GS	2005-02-01	108.4000015258789
1448	GS	2005-02-02	108.58999633789062
1449	GS	2005-02-03	108.73999786376953
1450	GS	2005-02-04	110.0199966430664
1451	GS	2005-02-07	109.58999633789062
1452	GS	2005-02-08	111.55000305175781
1453	GS	2005-02-09	111.44999694824219
1454	GS	2005-02-10	112.7699966430664
1455	GS	2005-02-11	112.7699966430664
1456	GS	2005-02-14	111.97000122070312
1457	GS	2005-02-15	112.70999908447266
1458	GS	2005-02-16	112.2699966430664
1459	GS	2005-02-17	110.5999984741211
1460	GS	2005-02-18	109.0
1461	GS	2005-02-22	107.86000061035156
1462	GS	2005-02-23	109.11000061035156
1463	GS	2005-02-24	108.5
1464	GS	2005-02-25	110.0999984741211
1465	GS	2005-02-28	108.80000305175781
1466	GS	2005-03-01	110.0199966430664
1467	GS	2005-03-02	109.7300033569336
1468	GS	2005-03-03	109.41000366210938
1469	GS	2005-03-04	111.52999877929688
1470	GS	2005-03-07	112.80000305175781
1471	GS	2005-03-08	112.62999725341797
1472	GS	2005-03-09	110.87000274658203
1473	GS	2005-03-10	111.33000183105469
1474	GS	2005-03-11	109.55000305175781
1475	GS	2005-03-14	110.0
1476	GS	2005-03-15	110.54000091552734
1477	GS	2005-03-16	109.97000122070312
1478	GS	2005-03-17	110.04000091552734
1479	GS	2005-03-18	109.9800033569336
1480	GS	2005-03-21	109.5999984741211
1481	GS	2005-03-22	107.98999786376953
1482	GS	2005-03-23	108.05999755859375
1483	GS	2005-03-24	108.4000015258789
1484	GS	2005-03-28	109.68000030517578
1485	GS	2005-03-29	108.44999694824219
1486	GS	2005-03-30	109.80000305175781
1487	GS	2005-03-31	109.98999786376953
1488	GS	2005-04-01	109.30000305175781
1489	GS	2005-04-04	111.0
1490	GS	2005-04-05	110.58999633789062
1491	GS	2005-04-06	112.5
1492	GS	2005-04-07	113.52999877929688
1493	GS	2005-04-08	112.93000030517578
1494	GS	2005-04-11	112.08999633789062
1495	GS	2005-04-12	111.76000213623047
1496	GS	2005-04-13	110.01000213623047
1497	GS	2005-04-14	108.48999786376953
1498	GS	2005-04-15	106.48999786376953
1499	GS	2005-04-18	107.3499984741211
1500	GS	2005-04-19	106.69000244140625
1501	GS	2005-04-20	104.33000183105469
1502	GS	2005-04-21	105.11000061035156
1503	GS	2005-04-22	104.19000244140625
1504	GS	2005-04-25	105.73999786376953
1505	GS	2005-04-26	105.72000122070312
1506	GS	2005-04-27	107.76000213623047
1507	GS	2005-04-28	106.2300033569336
1508	GS	2005-04-29	106.79000091552734
1509	GS	2005-05-02	104.45999908447266
1510	GS	2005-05-03	104.37000274658203
1511	GS	2005-05-04	106.2699966430664
1512	GS	2005-05-05	105.30000305175781
1513	GS	2005-05-06	104.68000030517578
1514	GS	2005-05-09	105.5
1515	GS	2005-05-10	102.11000061035156
1516	GS	2005-05-11	103.75
1517	GS	2005-05-12	100.22000122070312
1518	GS	2005-05-13	97.81999969482422
1519	GS	2005-05-16	98.41999816894531
1520	GS	2005-05-17	98.3499984741211
1521	GS	2005-05-18	99.58000183105469
1522	GS	2005-05-19	100.12000274658203
1523	GS	2005-05-20	101.08000183105469
1524	GS	2005-05-23	100.69000244140625
1525	GS	2005-05-24	99.58000183105469
1526	GS	2005-05-25	97.25
1527	GS	2005-05-26	96.5999984741211
1528	GS	2005-05-27	95.5
1529	GS	2005-05-31	97.5
1530	GS	2005-06-01	98.63999938964844
1531	GS	2005-06-02	97.66999816894531
1532	GS	2005-06-03	97.30000305175781
1533	GS	2005-06-06	98.41999816894531
1534	GS	2005-06-07	98.4000015258789
1535	GS	2005-06-08	98.3499984741211
1536	GS	2005-06-09	99.94999694824219
1537	GS	2005-06-10	99.05000305175781
1538	GS	2005-06-13	99.26000213623047
1539	GS	2005-06-14	98.30000305175781
1540	GS	2005-06-15	99.19000244140625
1541	GS	2005-06-16	102.6500015258789
1542	GS	2005-06-17	103.80000305175781
1543	GS	2005-06-20	103.25
1544	GS	2005-06-21	102.63999938964844
1545	GS	2005-06-22	102.47000122070312
1546	GS	2005-06-23	102.0199966430664
1547	GS	2005-06-24	103.66999816894531
1548	GS	2005-06-27	103.19999694824219
1549	GS	2005-06-28	103.95999908447266
1550	GS	2005-06-29	102.79000091552734
1551	GS	2005-06-30	102.0199966430664
1552	GS	2005-07-01	102.70999908447266
1553	GS	2005-07-05	103.18000030517578
1554	GS	2005-07-06	103.55000305175781
1555	GS	2005-07-07	104.0999984741211
1556	GS	2005-07-08	105.6500015258789
1557	GS	2005-07-11	107.30999755859375
1558	GS	2005-07-12	107.23999786376953
1559	GS	2005-07-13	108.0
1560	GS	2005-07-14	108.55000305175781
1561	GS	2005-07-15	108.5
1562	GS	2005-07-18	108.23999786376953
1563	GS	2005-07-19	109.72000122070312
1564	GS	2005-07-20	109.61000061035156
1565	GS	2005-07-21	108.25
1566	GS	2005-07-22	109.12999725341797
1567	GS	2005-07-25	108.31999969482422
1568	GS	2005-07-26	107.72000122070312
1569	GS	2005-07-27	109.1500015258789
1570	GS	2005-07-28	109.66999816894531
1571	GS	2005-07-29	107.4800033569336
1572	GS	2005-08-01	107.12000274658203
1573	GS	2005-08-02	109.5199966430664
1574	GS	2005-08-03	110.87000274658203
1575	GS	2005-08-04	109.25
1576	GS	2005-08-05	109.69999694824219
1577	GS	2005-08-08	109.91000366210938
1578	GS	2005-08-09	111.4800033569336
1579	GS	2005-08-10	112.02999877929688
1580	GS	2005-08-11	114.13999938964844
1581	GS	2005-08-12	113.6500015258789
1582	GS	2005-08-15	114.66999816894531
1583	GS	2005-08-16	112.08000183105469
1584	GS	2005-08-17	111.12999725341797
1585	GS	2005-08-18	110.8499984741211
1586	GS	2005-08-19	111.2699966430664
1587	GS	2005-08-22	111.69999694824219
1588	GS	2005-08-23	111.80000305175781
1589	GS	2005-08-24	109.98999786376953
1590	GS	2005-08-25	110.5
1591	GS	2005-08-26	109.75
1592	GS	2005-08-29	110.1500015258789
1593	GS	2005-08-30	109.83999633789062
1594	GS	2005-08-31	111.18000030517578
1595	GS	2005-09-01	113.12000274658203
1596	GS	2005-09-02	113.20999908447266
1597	GS	2005-09-06	114.58999633789062
1598	GS	2005-09-07	114.91000366210938
1599	GS	2005-09-08	115.16000366210938
1600	GS	2005-09-09	116.16999816894531
1601	GS	2005-09-12	118.0
1602	GS	2005-09-13	117.19999694824219
1603	GS	2005-09-14	115.9000015258789
1604	GS	2005-09-15	115.94999694824219
1605	GS	2005-09-16	118.4000015258789
1606	GS	2005-09-19	118.27999877929688
1607	GS	2005-09-20	118.05000305175781
1608	GS	2005-09-21	115.68000030517578
1609	GS	2005-09-22	118.5
1610	GS	2005-09-23	119.47000122070312
1611	GS	2005-09-26	120.0
1612	GS	2005-09-27	119.66999816894531
1613	GS	2005-09-28	120.0999984741211
1614	GS	2005-09-29	121.22000122070312
1615	GS	2005-09-30	121.58000183105469
1616	GS	2005-10-03	121.6500015258789
1617	GS	2005-10-04	118.91999816894531
1618	GS	2005-10-05	117.75
1619	GS	2005-10-06	116.93000030517578
1620	GS	2005-10-07	117.56999969482422
1621	GS	2005-10-10	118.51000213623047
1622	GS	2005-10-11	117.55000305175781
1623	GS	2005-10-12	115.6500015258789
1624	GS	2005-10-13	113.18000030517578
1625	GS	2005-10-14	114.55000305175781
1626	GS	2005-10-17	117.05000305175781
1627	GS	2005-10-18	117.08999633789062
1628	GS	2005-10-19	121.19999694824219
1629	GS	2005-10-20	118.75
1630	GS	2005-10-21	118.7699966430664
1631	GS	2005-10-24	123.30000305175781
1632	GS	2005-10-25	123.55000305175781
1633	GS	2005-10-26	124.25
1634	GS	2005-10-27	122.43000030517578
1635	GS	2005-10-28	124.55999755859375
1636	GS	2005-10-31	126.37000274658203
1637	GS	2005-11-01	126.5999984741211
1638	GS	2005-11-02	129.1300048828125
1639	GS	2005-11-03	129.1999969482422
1640	GS	2005-11-04	130.9600067138672
1641	GS	2005-11-07	129.14999389648438
1642	GS	2005-11-08	127.5199966430664
1643	GS	2005-11-09	128.6999969482422
1644	GS	2005-11-10	130.08999633789062
1645	GS	2005-11-11	130.0
1646	GS	2005-11-14	129.24000549316406
1647	GS	2005-11-15	127.97000122070312
1648	GS	2005-11-16	128.17999267578125
1649	GS	2005-11-17	130.41000366210938
1650	GS	2005-11-18	131.5800018310547
1651	GS	2005-11-21	132.41000366210938
1652	GS	2005-11-22	132.60000610351562
1653	GS	2005-11-23	134.0800018310547
1654	GS	2005-11-25	134.1199951171875
1655	GS	2005-11-28	131.10000610351562
1656	GS	2005-11-29	130.4499969482422
1657	GS	2005-11-30	128.9600067138672
1658	GS	2005-12-01	130.27999877929688
1659	GS	2005-12-02	131.0800018310547
1660	GS	2005-12-05	133.0500030517578
1661	GS	2005-12-06	131.30999755859375
1662	GS	2005-12-07	129.88999938964844
1663	GS	2005-12-08	128.63999938964844
1664	GS	2005-12-09	129.66000366210938
1665	GS	2005-12-12	130.00999450683594
1666	GS	2005-12-13	131.63999938964844
1667	GS	2005-12-14	129.6300048828125
1668	GS	2005-12-15	128.3000030517578
1669	GS	2005-12-16	126.5
1670	GS	2005-12-19	125.12999725341797
1671	GS	2005-12-20	125.86000061035156
1672	GS	2005-12-21	127.30999755859375
1673	GS	2005-12-22	127.98999786376953
1674	GS	2005-12-23	128.11000061035156
1675	GS	2005-12-27	128.25999450683594
1676	GS	2005-12-28	127.9800033569336
1677	GS	2005-12-29	128.02000427246094
1678	GS	2005-12-30	127.70999908447266
1679	GS	2006-01-03	128.8699951171875
1680	GS	2006-01-04	127.08999633789062
1681	GS	2006-01-05	127.04000091552734
1682	GS	2006-01-06	128.83999633789062
1683	GS	2006-01-09	130.38999938964844
1684	GS	2006-01-10	132.02999877929688
1685	GS	2006-01-11	131.97000122070312
1686	GS	2006-01-12	132.25
1687	GS	2006-01-13	133.25999450683594
1688	GS	2006-01-17	132.58999633789062
1689	GS	2006-01-18	132.3699951171875
1690	GS	2006-01-19	133.82000732421875
1691	GS	2006-01-20	131.44000244140625
1692	GS	2006-01-23	132.8699951171875
1693	GS	2006-01-24	133.0
1694	GS	2006-01-25	133.55999755859375
1695	GS	2006-01-26	137.39999389648438
1696	GS	2006-01-27	138.94000244140625
1697	GS	2006-01-30	139.8699951171875
1698	GS	2006-01-31	141.25
1699	GS	2006-02-01	141.7100067138672
1700	GS	2006-02-02	142.52000427246094
1701	GS	2006-02-03	142.74000549316406
1702	GS	2006-02-06	142.82000732421875
1703	GS	2006-02-07	139.47999572753906
1704	GS	2006-02-08	141.13999938964844
1705	GS	2006-02-09	140.85000610351562
1706	GS	2006-02-10	140.80999755859375
1707	GS	2006-02-13	139.64999389648438
1708	GS	2006-02-14	141.77999877929688
1709	GS	2006-02-15	145.13999938964844
1710	GS	2006-02-16	145.89999389648438
1711	GS	2006-02-17	145.5399932861328
1712	GS	2006-02-21	143.4499969482422
1713	GS	2006-02-22	145.52999877929688
1714	GS	2006-02-23	143.9600067138672
1715	GS	2006-02-24	144.16000366210938
1716	GS	2006-02-27	143.82000732421875
1717	GS	2006-02-28	141.2899932861328
1718	GS	2006-03-01	143.14999389648438
1719	GS	2006-03-02	144.0
1720	GS	2006-03-03	146.0
1721	GS	2006-03-06	145.02000427246094
1722	GS	2006-03-07	144.27999877929688
1723	GS	2006-03-08	142.49000549316406
1724	GS	2006-03-09	141.6999969482422
1725	GS	2006-03-10	141.52999877929688
1726	GS	2006-03-13	140.72000122070312
1727	GS	2006-03-14	149.4199981689453
1728	GS	2006-03-15	149.0
1729	GS	2006-03-16	147.69000244140625
1730	GS	2006-03-17	150.36000061035156
1731	GS	2006-03-20	152.17999267578125
1732	GS	2006-03-21	149.39999389648438
1733	GS	2006-03-22	151.82000732421875
1734	GS	2006-03-23	151.6699981689453
1735	GS	2006-03-24	152.1699981689453
1736	GS	2006-03-27	155.0
1737	GS	2006-03-28	154.16000366210938
1738	GS	2006-03-29	156.89999389648438
1739	GS	2006-03-30	156.80999755859375
1740	GS	2006-03-31	156.9600067138672
1741	GS	2006-04-03	158.1199951171875
1742	GS	2006-04-04	161.0
1743	GS	2006-04-05	160.75
1744	GS	2006-04-06	162.0399932861328
1745	GS	2006-04-07	161.02000427246094
1746	GS	2006-04-10	162.4600067138672
1747	GS	2006-04-11	159.14999389648438
1748	GS	2006-04-12	159.52000427246094
1749	GS	2006-04-13	159.42999267578125
1750	GS	2006-04-17	161.94000244140625
1751	GS	2006-04-18	165.5500030517578
1752	GS	2006-04-19	167.0500030517578
1753	GS	2006-04-20	168.5500030517578
1754	GS	2006-04-21	165.88999938964844
1755	GS	2006-04-24	165.35000610351562
1756	GS	2006-04-25	162.8000030517578
1757	GS	2006-04-26	163.39999389648438
1758	GS	2006-04-27	163.97000122070312
1759	GS	2006-04-28	160.2899932861328
1760	GS	2006-05-01	156.4499969482422
1761	GS	2006-05-02	158.8300018310547
1762	GS	2006-05-03	159.14999389648438
1763	GS	2006-05-04	158.0399932861328
1764	GS	2006-05-05	164.38999938964844
1765	GS	2006-05-08	163.52999877929688
1766	GS	2006-05-09	165.75
1767	GS	2006-05-10	164.08999633789062
1768	GS	2006-05-11	159.27999877929688
1769	GS	2006-05-12	156.11000061035156
1770	GS	2006-05-15	153.13999938964844
1771	GS	2006-05-16	152.6999969482422
1772	GS	2006-05-17	148.2100067138672
1773	GS	2006-05-18	147.02999877929688
1774	GS	2006-05-19	149.41000366210938
1775	GS	2006-05-22	146.14999389648438
1776	GS	2006-05-23	143.6999969482422
1777	GS	2006-05-24	143.9199981689453
1778	GS	2006-05-25	147.32000732421875
1779	GS	2006-05-26	152.94000244140625
1780	GS	2006-05-30	149.8300018310547
1781	GS	2006-05-31	150.9499969482422
1782	GS	2006-06-01	153.5500030517578
1783	GS	2006-06-02	154.08999633789062
1784	GS	2006-06-05	150.39999389648438
1785	GS	2006-06-06	149.24000549316406
1786	GS	2006-06-07	149.9499969482422
1787	GS	2006-06-08	149.75999450683594
1788	GS	2006-06-09	149.88999938964844
1789	GS	2006-06-12	145.0
1790	GS	2006-06-13	139.25
1791	GS	2006-06-14	138.5
1792	GS	2006-06-15	144.1199951171875
1793	GS	2006-06-16	144.0
1794	GS	2006-06-19	143.75
1795	GS	2006-06-20	145.25999450683594
1796	GS	2006-06-21	149.8300018310547
1797	GS	2006-06-22	148.30999755859375
1798	GS	2006-06-23	147.9199981689453
1799	GS	2006-06-26	149.89999389648438
1800	GS	2006-06-27	147.16000366210938
1801	GS	2006-06-28	146.49000549316406
1802	GS	2006-06-29	152.1999969482422
1803	GS	2006-06-30	150.42999267578125
1804	GS	2006-07-03	152.4499969482422
1805	GS	2006-07-05	150.9499969482422
1806	GS	2006-07-06	150.5800018310547
1807	GS	2006-07-07	148.50999450683594
1808	GS	2006-07-10	148.85000610351562
1809	GS	2006-07-11	148.6699981689453
1810	GS	2006-07-12	145.27000427246094
1811	GS	2006-07-13	142.5500030517578
1812	GS	2006-07-14	140.10000610351562
1813	GS	2006-07-17	140.8699951171875
1814	GS	2006-07-18	142.33999633789062
1815	GS	2006-07-19	146.97000122070312
1816	GS	2006-07-20	145.17999267578125
1817	GS	2006-07-21	142.0399932861328
1818	GS	2006-07-24	146.89999389648438
1819	GS	2006-07-25	148.49000549316406
1820	GS	2006-07-26	147.3800048828125
1821	GS	2006-07-27	148.25999450683594
1822	GS	2006-07-28	151.72000122070312
1823	GS	2006-07-31	152.75
1824	GS	2006-08-01	151.25999450683594
1825	GS	2006-08-02	149.89999389648438
1826	GS	2006-08-03	152.10000610351562
1827	GS	2006-08-04	152.99000549316406
1828	GS	2006-08-07	152.64999389648438
1829	GS	2006-08-08	151.4499969482422
1830	GS	2006-08-09	150.00999450683594
1831	GS	2006-08-10	151.6300048828125
1832	GS	2006-08-11	151.11000061035156
1833	GS	2006-08-14	150.3699951171875
1834	GS	2006-08-15	152.64999389648438
1835	GS	2006-08-16	154.99000549316406
1836	GS	2006-08-17	154.4499969482422
1837	GS	2006-08-18	154.67999267578125
1838	GS	2006-08-21	153.8300018310547
1839	GS	2006-08-22	154.14999389648438
1840	GS	2006-08-23	152.6999969482422
1841	GS	2006-08-24	151.39999389648438
1842	GS	2006-08-25	150.07000732421875
1843	GS	2006-08-28	149.52999877929688
1844	GS	2006-08-29	147.08999633789062
1845	GS	2006-08-30	147.05999755859375
1846	GS	2006-08-31	148.64999389648438
1847	GS	2006-09-01	149.13999938964844
1848	GS	2006-09-05	151.27999877929688
1849	GS	2006-09-06	150.6699981689453
1850	GS	2006-09-07	148.57000732421875
1851	GS	2006-09-08	149.8000030517578
1852	GS	2006-09-11	151.0
1853	GS	2006-09-12	158.2899932861328
1854	GS	2006-09-13	160.86000061035156
1855	GS	2006-09-14	162.52000427246094
1856	GS	2006-09-15	162.7100067138672
1857	GS	2006-09-18	163.22000122070312
1858	GS	2006-09-19	163.38999938964844
1859	GS	2006-09-20	166.60000610351562
1860	GS	2006-09-21	167.14999389648438
1861	GS	2006-09-22	167.52000427246094
1862	GS	2006-09-25	168.69000244140625
1863	GS	2006-09-26	168.67999267578125
1864	GS	2006-09-27	169.0
1865	GS	2006-09-28	170.0
1866	GS	2006-09-29	169.1699981689453
1867	GS	2006-10-02	170.69000244140625
1868	GS	2006-10-03	174.1999969482422
1869	GS	2006-10-04	176.55999755859375
1870	GS	2006-10-05	175.5
1871	GS	2006-10-06	175.64999389648438
1872	GS	2006-10-09	177.4499969482422
1873	GS	2006-10-10	178.86000061035156
1874	GS	2006-10-11	178.97000122070312
1875	GS	2006-10-12	181.50999450683594
1876	GS	2006-10-13	183.85000610351562
1877	GS	2006-10-16	185.22000122070312
1878	GS	2006-10-17	183.07000732421875
1879	GS	2006-10-18	182.97000122070312
1880	GS	2006-10-19	180.0500030517578
1881	GS	2006-10-20	180.39999389648438
1882	GS	2006-10-23	184.6999969482422
1883	GS	2006-10-24	187.83999633789062
1884	GS	2006-10-25	188.61000061035156
1885	GS	2006-10-26	193.3800048828125
1886	GS	2006-10-27	188.6699981689453
1887	GS	2006-10-30	189.75
1888	GS	2006-10-31	189.7899932861328
1889	GS	2006-11-01	185.0
1890	GS	2006-11-02	187.38999938964844
1891	GS	2006-11-03	187.1300048828125
1892	GS	2006-11-06	190.0
1893	GS	2006-11-07	188.67999267578125
1894	GS	2006-11-08	188.77000427246094
1895	GS	2006-11-09	184.77999877929688
1896	GS	2006-11-10	187.05999755859375
1897	GS	2006-11-13	187.72999572753906
1898	GS	2006-11-14	190.36000061035156
1899	GS	2006-11-15	193.11000061035156
1900	GS	2006-11-16	196.72000122070312
1901	GS	2006-11-17	195.0399932861328
1902	GS	2006-11-20	197.4499969482422
1903	GS	2006-11-21	199.75999450683594
1904	GS	2006-11-22	202.2899932861328
1905	GS	2006-11-24	201.60000610351562
1906	GS	2006-11-27	193.11000061035156
1907	GS	2006-11-28	197.1199951171875
1908	GS	2006-11-29	196.22000122070312
1909	GS	2006-11-30	194.8000030517578
1910	GS	2006-12-01	194.5
1911	GS	2006-12-04	200.0500030517578
1912	GS	2006-12-05	201.61000061035156
1913	GS	2006-12-06	205.0
1914	GS	2006-12-07	200.1999969482422
1915	GS	2006-12-08	205.10000610351562
1916	GS	2006-12-11	202.52000427246094
1917	GS	2006-12-12	200.0
1918	GS	2006-12-13	198.30999755859375
1919	GS	2006-12-14	200.1300048828125
1920	GS	2006-12-15	199.83999633789062
1921	GS	2006-12-18	203.24000549316406
1922	GS	2006-12-19	201.24000549316406
1923	GS	2006-12-20	201.3699951171875
1924	GS	2006-12-21	198.10000610351562
1925	GS	2006-12-22	198.08999633789062
1926	GS	2006-12-26	199.86000061035156
1927	GS	2006-12-27	201.9499969482422
1928	GS	2006-12-28	200.8000030517578
1929	GS	2006-12-29	199.35000610351562
1930	GS	2007-01-03	200.72000122070312
1931	GS	2007-01-04	198.85000610351562
1932	GS	2007-01-05	199.0500030517578
1933	GS	2007-01-08	203.72999572753906
1934	GS	2007-01-09	204.0800018310547
1935	GS	2007-01-10	208.11000061035156
1936	GS	2007-01-11	211.8800048828125
1937	GS	2007-01-12	213.99000549316406
1938	GS	2007-01-16	213.58999633789062
1939	GS	2007-01-17	213.22999572753906
1940	GS	2007-01-18	209.67999267578125
1941	GS	2007-01-19	210.2899932861328
1942	GS	2007-01-22	212.97000122070312
1943	GS	2007-01-23	212.63999938964844
1944	GS	2007-01-24	220.10000610351562
1945	GS	2007-01-25	213.07000732421875
1946	GS	2007-01-26	213.5
1947	GS	2007-01-29	211.0399932861328
1948	GS	2007-01-30	208.77999877929688
1949	GS	2007-01-31	212.16000366210938
1950	GS	2007-02-01	212.0
1951	GS	2007-02-02	213.42999267578125
1952	GS	2007-02-05	212.5500030517578
1953	GS	2007-02-06	214.64999389648438
1954	GS	2007-02-07	213.5500030517578
1955	GS	2007-02-08	213.89999389648438
1956	GS	2007-02-09	213.27999877929688
1957	GS	2007-02-12	211.1300048828125
1958	GS	2007-02-13	212.52999877929688
1959	GS	2007-02-14	217.39999389648438
1960	GS	2007-02-15	216.82000732421875
1961	GS	2007-02-16	216.9199981689453
1962	GS	2007-02-20	220.94000244140625
1963	GS	2007-02-21	220.14999389648438
1964	GS	2007-02-22	218.97000122070312
1965	GS	2007-02-23	216.5
1966	GS	2007-02-26	214.0
1967	GS	2007-02-27	196.0
1968	GS	2007-02-28	201.75
1969	GS	2007-03-01	199.66000366210938
1970	GS	2007-03-02	195.6699981689453
1971	GS	2007-03-05	190.0
1972	GS	2007-03-06	197.3699951171875
1973	GS	2007-03-07	195.58999633789062
1974	GS	2007-03-08	199.94000244140625
1975	GS	2007-03-09	201.6999969482422
1976	GS	2007-03-12	202.60000610351562
1977	GS	2007-03-13	199.02999877929688
1978	GS	2007-03-14	200.14999389648438
1979	GS	2007-03-15	200.88999938964844
1980	GS	2007-03-16	199.0
1981	GS	2007-03-19	202.44000244140625
1982	GS	2007-03-20	204.0
1983	GS	2007-03-21	210.9499969482422
1984	GS	2007-03-22	210.0800018310547
1985	GS	2007-03-23	211.88999938964844
1986	GS	2007-03-26	211.72999572753906
1987	GS	2007-03-27	209.8699951171875
1988	GS	2007-03-28	206.75999450683594
1989	GS	2007-03-29	207.1999969482422
1990	GS	2007-03-30	206.6300048828125
1991	GS	2007-04-02	205.64999389648438
1992	GS	2007-04-03	209.75
1993	GS	2007-04-04	208.7899932861328
1994	GS	2007-04-05	207.92999267578125
1995	GS	2007-04-09	208.94000244140625
1996	GS	2007-04-10	209.0500030517578
1997	GS	2007-04-11	206.92999267578125
1998	GS	2007-04-12	207.0500030517578
1999	GS	2007-04-13	206.5
2000	GS	2007-04-16	214.52000427246094
2001	GS	2007-04-17	214.89999389648438
2002	GS	2007-04-18	216.75
2003	GS	2007-04-19	219.2899932861328
2004	GS	2007-04-20	220.0
2005	GS	2007-04-23	222.4199981689453
2006	GS	2007-04-24	220.72000122070312
2007	GS	2007-04-25	225.60000610351562
2008	GS	2007-04-26	224.80999755859375
2009	GS	2007-04-27	224.27999877929688
2010	GS	2007-04-30	218.61000061035156
2011	GS	2007-05-01	218.5800018310547
2012	GS	2007-05-02	219.49000549316406
2013	GS	2007-05-03	221.55999755859375
2014	GS	2007-05-04	227.33999633789062
2015	GS	2007-05-07	227.22000122070312
2016	GS	2007-05-08	224.9499969482422
2017	GS	2007-05-09	226.57000732421875
2018	GS	2007-05-10	223.10000610351562
2019	GS	2007-05-11	227.5
2020	GS	2007-05-14	226.17999267578125
2021	GS	2007-05-15	224.3800048828125
2022	GS	2007-05-16	227.11000061035156
2023	GS	2007-05-17	227.3800048828125
2024	GS	2007-05-18	230.33999633789062
2025	GS	2007-05-21	229.22999572753906
2026	GS	2007-05-22	230.7100067138672
2027	GS	2007-05-23	228.5399932861328
2028	GS	2007-05-24	225.67999267578125
2029	GS	2007-05-25	225.52999877929688
2030	GS	2007-05-29	228.44000244140625
2031	GS	2007-05-30	232.0
2032	GS	2007-05-31	230.82000732421875
2033	GS	2007-06-01	230.7100067138672
2034	GS	2007-06-04	229.7100067138672
2035	GS	2007-06-05	229.36000061035156
2036	GS	2007-06-06	227.35000610351562
2037	GS	2007-06-07	220.0500030517578
2038	GS	2007-06-08	225.05999755859375
2039	GS	2007-06-11	227.16000366210938
2040	GS	2007-06-12	227.85000610351562
2041	GS	2007-06-13	233.63999938964844
2042	GS	2007-06-14	225.75
2043	GS	2007-06-15	226.19000244140625
2044	GS	2007-06-18	226.97000122070312
2045	GS	2007-06-19	229.47000122070312
2046	GS	2007-06-20	225.88999938964844
2047	GS	2007-06-21	226.89999389648438
2048	GS	2007-06-22	222.39999389648438
2049	GS	2007-06-25	216.74000549316406
2050	GS	2007-06-26	214.1699981689453
2051	GS	2007-06-27	219.3300018310547
2052	GS	2007-06-28	218.9600067138672
2053	GS	2007-06-29	216.75
2054	GS	2007-07-02	219.17999267578125
2055	GS	2007-07-03	224.5500030517578
2056	GS	2007-07-05	221.32000732421875
2057	GS	2007-07-06	223.63999938964844
2058	GS	2007-07-09	223.3000030517578
2059	GS	2007-07-10	217.0800018310547
2060	GS	2007-07-11	216.72000122070312
2061	GS	2007-07-12	220.2899932861328
2062	GS	2007-07-13	222.17999267578125
2063	GS	2007-07-16	220.39999389648438
2064	GS	2007-07-17	219.39999389648438
2065	GS	2007-07-18	214.99000549316406
2066	GS	2007-07-19	211.69000244140625
2067	GS	2007-07-20	205.94000244140625
2068	GS	2007-07-23	205.0399932861328
2069	GS	2007-07-24	198.14999389648438
2070	GS	2007-07-25	203.16000366210938
2071	GS	2007-07-26	195.1199951171875
2072	GS	2007-07-27	192.64999389648438
2073	GS	2007-07-30	195.74000549316406
2074	GS	2007-07-31	188.33999633789062
2075	GS	2007-08-01	189.0
2076	GS	2007-08-02	187.4600067138672
2077	GS	2007-08-03	179.67999267578125
2078	GS	2007-08-06	187.7899932861328
2079	GS	2007-08-07	191.25
2080	GS	2007-08-08	193.3000030517578
2081	GS	2007-08-09	182.25
2082	GS	2007-08-10	180.5
2083	GS	2007-08-13	177.5
2084	GS	2007-08-14	169.75
2085	GS	2007-08-15	164.89999389648438
2086	GS	2007-08-16	169.85000610351562
2087	GS	2007-08-17	175.0
2088	GS	2007-08-20	172.75999450683594
2089	GS	2007-08-21	175.47999572753906
2090	GS	2007-08-22	177.88999938964844
2091	GS	2007-08-23	177.5
2092	GS	2007-08-24	179.72999572753906
2093	GS	2007-08-27	177.9499969482422
2094	GS	2007-08-28	170.9499969482422
2095	GS	2007-08-29	173.72000122070312
2096	GS	2007-08-30	171.3800048828125
2097	GS	2007-08-31	176.00999450683594
2098	GS	2007-09-04	180.8000030517578
2099	GS	2007-09-05	177.80999755859375
2100	GS	2007-09-06	179.17999267578125
2101	GS	2007-09-07	178.97999572753906
2102	GS	2007-09-10	183.61000061035156
2103	GS	2007-09-11	183.5
2104	GS	2007-09-12	182.52999877929688
2105	GS	2007-09-13	188.47000122070312
2106	GS	2007-09-14	190.58999633789062
2107	GS	2007-09-17	187.61000061035156
2108	GS	2007-09-18	200.5
2109	GS	2007-09-19	205.5
2110	GS	2007-09-20	203.52999877929688
2111	GS	2007-09-21	209.97999572753906
2112	GS	2007-09-24	210.42999267578125
2113	GS	2007-09-25	210.89999389648438
2114	GS	2007-09-26	214.61000061035156
2115	GS	2007-09-27	216.77999877929688
2116	GS	2007-09-28	216.74000549316406
2117	GS	2007-10-01	222.97999572753906
2118	GS	2007-10-02	228.02000427246094
2119	GS	2007-10-03	227.35000610351562
2120	GS	2007-10-04	225.9499969482422
2121	GS	2007-10-05	228.5
2122	GS	2007-10-08	226.9600067138672
2123	GS	2007-10-09	239.1999969482422
2124	GS	2007-10-10	235.94000244140625
2125	GS	2007-10-11	229.00999450683594
2126	GS	2007-10-12	233.55999755859375
2127	GS	2007-10-15	229.33999633789062
2128	GS	2007-10-16	224.8300018310547
2129	GS	2007-10-17	227.6199951171875
2130	GS	2007-10-18	227.85000610351562
2131	GS	2007-10-19	217.69000244140625
2132	GS	2007-10-22	222.17999267578125
2133	GS	2007-10-23	223.75999450683594
2134	GS	2007-10-24	225.1199951171875
2135	GS	2007-10-25	226.66000366210938
2136	GS	2007-10-26	235.9199981689453
2137	GS	2007-10-29	243.80999755859375
2138	GS	2007-10-30	240.3300018310547
2139	GS	2007-10-31	247.9199981689453
2140	GS	2007-11-01	240.2100067138672
2141	GS	2007-11-02	229.60000610351562
2142	GS	2007-11-05	218.38999938964844
2143	GS	2007-11-06	223.16000366210938
2144	GS	2007-11-07	214.17999267578125
2145	GS	2007-11-08	209.94000244140625
2146	GS	2007-11-09	211.3300018310547
2147	GS	2007-11-12	214.7100067138672
2148	GS	2007-11-13	233.0399932861328
2149	GS	2007-11-14	233.30999755859375
2150	GS	2007-11-15	227.02000427246094
2151	GS	2007-11-16	225.25
2152	GS	2007-11-19	220.5399932861328
2153	GS	2007-11-20	217.47999572753906
2154	GS	2007-11-21	209.5
2155	GS	2007-11-23	216.47999572753906
2156	GS	2007-11-26	207.4499969482422
2157	GS	2007-11-27	213.3300018310547
2158	GS	2007-11-28	227.52000427246094
2159	GS	2007-11-29	224.3800048828125
2160	GS	2007-11-30	226.63999938964844
2161	GS	2007-12-03	226.88999938964844
2162	GS	2007-12-04	215.22000122070312
2163	GS	2007-12-05	218.25999450683594
2164	GS	2007-12-06	222.50999450683594
2165	GS	2007-12-07	217.88999938964844
2166	GS	2007-12-10	224.2100067138672
2167	GS	2007-12-11	211.14999389648438
2168	GS	2007-12-12	212.5800018310547
2169	GS	2007-12-13	208.47999572753906
2170	GS	2007-12-14	210.6699981689453
2171	GS	2007-12-17	208.6300048828125
2172	GS	2007-12-18	201.50999450683594
2173	GS	2007-12-19	204.16000366210938
2174	GS	2007-12-20	202.6699981689453
2175	GS	2007-12-21	209.60000610351562
2176	GS	2007-12-24	214.32000732421875
2177	GS	2007-12-26	216.69000244140625
2178	GS	2007-12-27	211.9499969482422
2179	GS	2007-12-28	211.94000244140625
2180	GS	2007-12-31	215.0500030517578
2181	GS	2008-01-02	207.60000610351562
2182	GS	2008-01-03	204.83999633789062
2183	GS	2008-01-04	199.92999267578125
2184	GS	2008-01-07	194.72999572753906
2185	GS	2008-01-08	189.5
2186	GS	2008-01-09	191.75
2187	GS	2008-01-10	196.91000366210938
2188	GS	2008-01-11	198.74000549316406
2189	GS	2008-01-14	201.64999389648438
2190	GS	2008-01-15	193.2899932861328
2191	GS	2008-01-16	197.5
2192	GS	2008-01-17	190.97999572753906
2193	GS	2008-01-18	187.2100067138672
2194	GS	2008-01-22	190.69000244140625
2195	GS	2008-01-23	199.38999938964844
2196	GS	2008-01-24	199.1999969482422
2197	GS	2008-01-25	191.3699951171875
2198	GS	2008-01-28	196.25
2199	GS	2008-01-29	196.0500030517578
2200	GS	2008-01-30	198.5500030517578
2201	GS	2008-01-31	199.5500030517578
2202	GS	2008-02-01	207.77999877929688
2203	GS	2008-02-04	200.8000030517578
2204	GS	2008-02-05	189.86000061035156
2205	GS	2008-02-06	187.1699981689453
2206	GS	2008-02-07	190.4600067138672
2207	GS	2008-02-08	187.07000732421875
2208	GS	2008-02-11	185.8699951171875
2209	GS	2008-02-12	180.64999389648438
2210	GS	2008-02-13	180.17999267578125
2211	GS	2008-02-14	176.55999755859375
2212	GS	2008-02-15	178.41000366210938
2213	GS	2008-02-19	173.8000030517578
2214	GS	2008-02-20	177.25
2215	GS	2008-02-21	175.1699981689453
2216	GS	2008-02-22	177.7100067138672
2217	GS	2008-02-25	177.36000061035156
2218	GS	2008-02-26	172.6999969482422
2219	GS	2008-02-27	180.8000030517578
2220	GS	2008-02-28	176.6999969482422
2221	GS	2008-02-29	169.6300048828125
2222	GS	2008-03-03	165.0800018310547
2223	GS	2008-03-04	163.60000610351562
2224	GS	2008-03-05	164.97000122070312
2225	GS	2008-03-06	158.64999389648438
2226	GS	2008-03-07	160.07000732421875
2227	GS	2008-03-10	155.5800018310547
2228	GS	2008-03-11	163.07000732421875
2229	GS	2008-03-12	163.00999450683594
2230	GS	2008-03-13	165.44000244140625
2231	GS	2008-03-14	156.86000061035156
2232	GS	2008-03-17	151.02000427246094
2233	GS	2008-03-18	175.58999633789062
2234	GS	2008-03-19	166.49000549316406
2235	GS	2008-03-20	179.6300048828125
2236	GS	2008-03-24	178.8800048828125
2237	GS	2008-03-25	179.6300048828125
2238	GS	2008-03-26	175.47999572753906
2239	GS	2008-03-27	168.13999938964844
2240	GS	2008-03-28	164.4499969482422
2241	GS	2008-03-31	165.38999938964844
2242	GS	2008-04-01	176.86000061035156
2243	GS	2008-04-02	176.8699951171875
2244	GS	2008-04-03	176.52999877929688
2245	GS	2008-04-04	175.39999389648438
2246	GS	2008-04-07	178.72999572753906
2247	GS	2008-04-08	178.89999389648438
2248	GS	2008-04-09	174.13999938964844
2249	GS	2008-04-10	170.5500030517578
2250	GS	2008-04-11	167.3000030517578
2251	GS	2008-04-14	163.58999633789062
2252	GS	2008-04-15	164.1999969482422
2253	GS	2008-04-16	169.0500030517578
2254	GS	2008-04-17	172.10000610351562
2255	GS	2008-04-18	179.92999267578125
2256	GS	2008-04-21	180.39999389648438
2257	GS	2008-04-22	179.75999450683594
2258	GS	2008-04-23	179.35000610351562
2259	GS	2008-04-24	188.7899932861328
2260	GS	2008-04-25	192.0
2261	GS	2008-04-28	190.24000549316406
2262	GS	2008-04-29	192.67999267578125
2263	GS	2008-04-30	191.3699951171875
2264	GS	2008-05-01	199.0500030517578
2265	GS	2008-05-02	200.27000427246094
2266	GS	2008-05-05	197.1199951171875
2267	GS	2008-05-06	197.61000061035156
2268	GS	2008-05-07	189.75999450683594
2269	GS	2008-05-08	187.72000122070312
2270	GS	2008-05-09	188.08999633789062
2271	GS	2008-05-12	192.0800018310547
2272	GS	2008-05-13	190.3300018310547
2273	GS	2008-05-14	190.1300048828125
2274	GS	2008-05-15	188.6199951171875
2275	GS	2008-05-16	187.13999938964844
2276	GS	2008-05-19	184.39999389648438
2277	GS	2008-05-20	182.42999267578125
2278	GS	2008-05-21	178.60000610351562
2279	GS	2008-05-22	177.1999969482422
2280	GS	2008-05-23	172.63999938964844
2281	GS	2008-05-27	173.9199981689453
2282	GS	2008-05-28	174.8300018310547
2283	GS	2008-05-29	176.24000549316406
2284	GS	2008-05-30	176.41000366210938
2285	GS	2008-06-02	172.33999633789062
2286	GS	2008-06-03	170.5800018310547
2287	GS	2008-06-04	172.10000610351562
2288	GS	2008-06-05	176.60000610351562
2289	GS	2008-06-06	169.44000244140625
2290	GS	2008-06-09	165.75999450683594
2291	GS	2008-06-10	167.2100067138672
2292	GS	2008-06-11	162.39999389648438
2293	GS	2008-06-12	166.75
2294	GS	2008-06-13	178.2899932861328
2295	GS	2008-06-16	182.08999633789062
2296	GS	2008-06-17	179.44000244140625
2297	GS	2008-06-18	182.77000427246094
2298	GS	2008-06-19	186.92999267578125
2299	GS	2008-06-20	183.77000427246094
2300	GS	2008-06-23	178.58999633789062
2301	GS	2008-06-24	181.97999572753906
2302	GS	2008-06-25	183.64999389648438
2303	GS	2008-06-26	176.25999450683594
2304	GS	2008-06-27	174.55999755859375
2305	GS	2008-06-30	174.89999389648438
2306	GS	2008-07-01	175.3300018310547
2307	GS	2008-07-02	178.7899932861328
2308	GS	2008-07-03	178.88999938964844
2309	GS	2008-07-07	169.82000732421875
2310	GS	2008-07-08	174.89999389648438
2311	GS	2008-07-09	169.02000427246094
2312	GS	2008-07-10	170.16000366210938
2313	GS	2008-07-11	162.47999572753906
2314	GS	2008-07-14	158.6699981689453
2315	GS	2008-07-15	157.8000030517578
2316	GS	2008-07-16	172.86000061035156
2317	GS	2008-07-17	181.24000549316406
2318	GS	2008-07-18	182.83999633789062
2319	GS	2008-07-21	180.77999877929688
2320	GS	2008-07-22	188.0399932861328
2321	GS	2008-07-23	187.8699951171875
2322	GS	2008-07-24	180.25999450683594
2323	GS	2008-07-25	178.66000366210938
2324	GS	2008-07-28	172.89999389648438
2325	GS	2008-07-29	181.6300048828125
2326	GS	2008-07-30	186.1699981689453
2327	GS	2008-07-31	184.0399932861328
2328	GS	2008-08-01	182.0
2329	GS	2008-08-04	177.86000061035156
2330	GS	2008-08-05	180.77000427246094
2331	GS	2008-08-06	179.5500030517578
2332	GS	2008-08-07	172.3300018310547
2333	GS	2008-08-08	175.9499969482422
2334	GS	2008-08-11	178.0
2335	GS	2008-08-12	167.3000030517578
2336	GS	2008-08-13	164.89999389648438
2337	GS	2008-08-14	166.58999633789062
2338	GS	2008-08-15	163.17999267578125
2339	GS	2008-08-18	160.0399932861328
2340	GS	2008-08-19	158.0
2341	GS	2008-08-20	158.25
2342	GS	2008-08-21	156.4199981689453
2343	GS	2008-08-22	159.80999755859375
2344	GS	2008-08-25	155.7100067138672
2345	GS	2008-08-26	155.91000366210938
2346	GS	2008-08-27	155.47999572753906
2347	GS	2008-08-28	161.8300018310547
2348	GS	2008-08-29	163.97000122070312
2349	GS	2008-09-02	165.32000732421875
2350	GS	2008-09-03	167.61000061035156
2351	GS	2008-09-04	160.89999389648438
2352	GS	2008-09-05	163.24000549316406
2353	GS	2008-09-08	169.72999572753906
2354	GS	2008-09-09	161.6699981689453
2355	GS	2008-09-10	157.58999633789062
2356	GS	2008-09-11	157.02999877929688
2357	GS	2008-09-12	154.2100067138672
2358	GS	2008-09-15	135.5
2359	GS	2008-09-16	133.00999450683594
2360	GS	2008-09-17	114.5
2361	GS	2008-09-18	108.0
2362	GS	2008-09-19	129.8000030517578
2363	GS	2008-09-22	120.77999877929688
2364	GS	2008-09-23	125.05000305175781
2365	GS	2008-09-24	133.0
2366	GS	2008-09-25	135.5
2367	GS	2008-09-26	137.99000549316406
2368	GS	2008-09-29	120.69999694824219
2369	GS	2008-09-30	128.0
2370	GS	2008-10-01	134.5
2371	GS	2008-10-02	131.5399932861328
2372	GS	2008-10-03	128.0
2373	GS	2008-10-06	124.0
2374	GS	2008-10-07	115.0
2375	GS	2008-10-08	113.0
2376	GS	2008-10-09	101.3499984741211
2377	GS	2008-10-10	88.80000305175781
2378	GS	2008-10-13	111.0
2379	GS	2008-10-14	122.9000015258789
2380	GS	2008-10-15	113.1500015258789
2381	GS	2008-10-16	112.4000015258789
2382	GS	2008-10-17	114.30000305175781
2383	GS	2008-10-20	121.5
2384	GS	2008-10-21	121.3499984741211
2385	GS	2008-10-22	115.05999755859375
2386	GS	2008-10-23	108.58000183105469
2387	GS	2008-10-24	100.4000015258789
2388	GS	2008-10-27	92.87999725341797
2389	GS	2008-10-28	93.56999969482422
2390	GS	2008-10-29	97.66000366210938
2391	GS	2008-10-30	91.11000061035156
2392	GS	2008-10-31	92.5
2393	GS	2008-11-03	89.08999633789062
2394	GS	2008-11-04	95.0
2395	GS	2008-11-05	87.43000030517578
2396	GS	2008-11-06	80.72000122070312
2397	GS	2008-11-07	77.77999877929688
2398	GS	2008-11-10	71.20999908447266
2399	GS	2008-11-11	74.68000030517578
2400	GS	2008-11-12	66.79000091552734
2401	GS	2008-11-13	69.98999786376953
2402	GS	2008-11-14	66.7300033569336
2403	GS	2008-11-17	62.4900016784668
2404	GS	2008-11-18	62.029998779296875
2405	GS	2008-11-19	55.18000030517578
2406	GS	2008-11-20	52.0
2407	GS	2008-11-21	53.310001373291016
2408	GS	2008-11-24	67.41999816894531
2409	GS	2008-11-25	71.77999877929688
2410	GS	2008-11-26	76.5
2411	GS	2008-11-28	78.98999786376953
2412	GS	2008-12-01	65.76000213623047
2413	GS	2008-12-02	65.0
2414	GS	2008-12-03	68.94999694824219
2415	GS	2008-12-04	67.52999877929688
2416	GS	2008-12-05	70.72000122070312
2417	GS	2008-12-08	77.1500015258789
2418	GS	2008-12-09	72.7699966430664
2419	GS	2008-12-10	71.52999877929688
2420	GS	2008-12-11	69.70999908447266
2421	GS	2008-12-12	67.73999786376953
2422	GS	2008-12-15	66.45999908447266
2423	GS	2008-12-16	76.0
2424	GS	2008-12-17	78.77999877929688
2425	GS	2008-12-18	80.05000305175781
2426	GS	2008-12-19	80.7300033569336
2427	GS	2008-12-22	77.0
2428	GS	2008-12-23	75.19999694824219
2429	GS	2008-12-24	76.44000244140625
2430	GS	2008-12-26	75.97000122070312
2431	GS	2008-12-29	76.55999755859375
2432	GS	2008-12-30	82.05999755859375
2433	GS	2008-12-31	84.38999938964844
2434	GS	2009-01-02	86.76000213623047
2435	GS	2009-01-05	88.77999877929688
2436	GS	2009-01-06	88.70999908447266
2437	GS	2009-01-07	84.5
2438	GS	2009-01-08	85.41000366210938
2439	GS	2009-01-09	83.91999816894531
2440	GS	2009-01-12	77.66999816894531
2441	GS	2009-01-13	77.91999816894531
2442	GS	2009-01-14	75.69000244140625
2443	GS	2009-01-15	73.83000183105469
2444	GS	2009-01-16	73.05000305175781
2445	GS	2009-01-20	59.20000076293945
2446	GS	2009-01-21	69.9000015258789
2447	GS	2009-01-22	71.02999877929688
2448	GS	2009-01-23	74.91000366210938
2449	GS	2009-01-26	74.19999694824219
2450	GS	2009-01-27	78.26000213623047
2451	GS	2009-01-28	87.69999694824219
2452	GS	2009-01-29	82.72000122070312
2453	GS	2009-01-30	80.7300033569336
2454	GS	2009-02-02	83.56999969482422
2455	GS	2009-02-03	82.80999755859375
2456	GS	2009-02-04	87.97000122070312
2457	GS	2009-02-05	92.8499984741211
2458	GS	2009-02-06	96.56999969482422
2459	GS	2009-02-09	97.88999938964844
2460	GS	2009-02-10	90.4000015258789
2461	GS	2009-02-11	94.70999908447266
2462	GS	2009-02-12	95.58000183105469
2463	GS	2009-02-13	96.44999694824219
2464	GS	2009-02-17	85.70999908447266
2465	GS	2009-02-18	84.5
2466	GS	2009-02-19	86.01000213623047
2467	GS	2009-02-20	84.58999633789062
2468	GS	2009-02-23	80.06999969482422
2469	GS	2009-02-24	92.9800033569336
2470	GS	2009-02-25	89.91999816894531
2471	GS	2009-02-26	92.1500015258789
2472	GS	2009-02-27	91.08000183105469
2473	GS	2009-03-02	86.2699966430664
2474	GS	2009-03-03	82.37000274658203
2475	GS	2009-03-04	85.47000122070312
2476	GS	2009-03-05	81.72000122070312
2477	GS	2009-03-06	75.6500015258789
2478	GS	2009-03-09	73.94999694824219
2479	GS	2009-03-10	85.27999877929688
2480	GS	2009-03-11	92.38999938964844
2481	GS	2009-03-12	97.25
2482	GS	2009-03-13	98.80000305175781
2483	GS	2009-03-16	93.9000015258789
2484	GS	2009-03-17	98.98999786376953
2485	GS	2009-03-18	105.25
2486	GS	2009-03-19	99.30000305175781
2487	GS	2009-03-20	97.31999969482422
2488	GS	2009-03-23	111.93000030517578
2489	GS	2009-03-24	110.5999984741211
2490	GS	2009-03-25	112.94999694824219
2491	GS	2009-03-26	111.98999786376953
2492	GS	2009-03-27	108.08000183105469
2493	GS	2009-03-30	100.45999908447266
2494	GS	2009-03-31	106.0199966430664
2495	GS	2009-04-01	110.29000091552734
2496	GS	2009-04-02	114.22000122070312
2497	GS	2009-04-03	119.4000015258789
2498	GS	2009-04-06	116.6500015258789
2499	GS	2009-04-07	116.08000183105469
2500	GS	2009-04-08	114.75
2501	GS	2009-04-09	124.33000183105469
2502	GS	2009-04-13	130.14999389648438
2503	GS	2009-04-14	115.11000061035156
2504	GS	2009-04-15	121.19000244140625
2505	GS	2009-04-16	121.19000244140625
2506	GS	2009-04-17	120.5999984741211
2507	GS	2009-04-20	115.01000213623047
2508	GS	2009-04-21	120.36000061035156
2509	GS	2009-04-22	120.48999786376953
2510	GS	2009-04-23	122.80999755859375
2511	GS	2009-04-24	121.30000305175781
2512	GS	2009-04-27	120.9000015258789
2513	GS	2009-04-28	120.66999816894531
2514	GS	2009-04-29	127.18000030517578
2515	GS	2009-04-30	128.5
2516	GS	2009-05-01	127.08000183105469
2517	GS	2009-05-04	134.16000366210938
2518	GS	2009-05-05	135.1999969482422
2519	GS	2009-05-06	139.22000122070312
2520	GS	2009-05-07	133.72999572753906
2521	GS	2009-05-08	139.58999633789062
2522	GS	2009-05-11	135.77999877929688
2523	GS	2009-05-12	135.41000366210938
2524	GS	2009-05-13	129.25999450683594
2525	GS	2009-05-14	133.60000610351562
2526	GS	2009-05-15	134.39999389648438
2527	GS	2009-05-18	143.14999389648438
2528	GS	2009-05-19	141.14999389648438
2529	GS	2009-05-20	136.44000244140625
2530	GS	2009-05-21	137.16000366210938
2531	GS	2009-05-22	136.35000610351562
2532	GS	2009-05-26	142.0500030517578
2533	GS	2009-05-27	140.00999450683594
2534	GS	2009-05-28	144.64999389648438
2535	GS	2009-05-29	144.57000732421875
2536	GS	2009-06-01	144.3300018310547
2537	GS	2009-06-02	143.1300048828125
2538	GS	2009-06-03	142.14999389648438
2539	GS	2009-06-04	149.47000122070312
2540	GS	2009-06-05	149.00999450683594
2541	GS	2009-06-08	148.35000610351562
2542	GS	2009-06-09	149.30999755859375
2543	GS	2009-06-10	146.67999267578125
2544	GS	2009-06-11	145.14999389648438
2545	GS	2009-06-12	145.63999938964844
2546	GS	2009-06-15	143.00999450683594
2547	GS	2009-06-16	144.16000366210938
2548	GS	2009-06-17	139.72999572753906
2549	GS	2009-06-18	143.08999633789062
2550	GS	2009-06-19	143.1300048828125
2551	GS	2009-06-22	137.00999450683594
2552	GS	2009-06-23	141.19000244140625
2553	GS	2009-06-24	142.64999389648438
2554	GS	2009-06-25	144.42999267578125
2555	GS	2009-06-26	146.74000549316406
2556	GS	2009-06-29	149.36000061035156
2557	GS	2009-06-30	147.44000244140625
2558	GS	2009-07-01	147.32000732421875
2559	GS	2009-07-02	143.49000549316406
2560	GS	2009-07-06	146.4600067138672
2561	GS	2009-07-07	142.5399932861328
2562	GS	2009-07-08	138.5500030517578
2563	GS	2009-07-09	143.2100067138672
2564	GS	2009-07-10	141.8699951171875
2565	GS	2009-07-13	149.44000244140625
2566	GS	2009-07-14	149.66000366210938
2567	GS	2009-07-15	155.25999450683594
2568	GS	2009-07-16	156.83999633789062
2569	GS	2009-07-17	156.83999633789062
2570	GS	2009-07-20	160.02999877929688
2571	GS	2009-07-21	159.8000030517578
2572	GS	2009-07-22	160.4600067138672
2573	GS	2009-07-23	165.4499969482422
2574	GS	2009-07-24	164.72000122070312
2575	GS	2009-07-27	163.8699951171875
2576	GS	2009-07-28	160.5399932861328
2577	GS	2009-07-29	159.44000244140625
2578	GS	2009-07-30	162.4199981689453
2579	GS	2009-07-31	163.3000030517578
2580	GS	2009-08-03	164.10000610351562
2581	GS	2009-08-04	165.1699981689453
2582	GS	2009-08-05	168.63999938964844
2583	GS	2009-08-06	166.75
2584	GS	2009-08-07	163.64999389648438
2585	GS	2009-08-10	160.36000061035156
2586	GS	2009-08-11	159.22000122070312
2587	GS	2009-08-12	163.75999450683594
2588	GS	2009-08-13	164.47999572753906
2589	GS	2009-08-14	162.72999572753906
2590	GS	2009-08-17	157.25
2591	GS	2009-08-18	160.47999572753906
2592	GS	2009-08-19	159.92999267578125
2593	GS	2009-08-20	162.3300018310547
2594	GS	2009-08-21	163.50999450683594
2595	GS	2009-08-24	162.5800018310547
2596	GS	2009-08-25	164.94000244140625
2597	GS	2009-08-26	165.9499969482422
2598	GS	2009-08-27	165.02000427246094
2599	GS	2009-08-28	164.4199981689453
2600	GS	2009-08-31	165.4600067138672
2601	GS	2009-09-01	160.1699981689453
2602	GS	2009-09-02	158.5399932861328
2603	GS	2009-09-03	161.66000366210938
2604	GS	2009-09-04	162.97000122070312
2605	GS	2009-09-08	167.22000122070312
2606	GS	2009-09-09	170.27000427246094
2607	GS	2009-09-10	174.8699951171875
2608	GS	2009-09-11	174.6999969482422
2609	GS	2009-09-14	177.7100067138672
2610	GS	2009-09-15	176.66000366210938
2611	GS	2009-09-16	179.8699951171875
2612	GS	2009-09-17	181.4600067138672
2613	GS	2009-09-18	183.17999267578125
2614	GS	2009-09-21	182.38999938964844
2615	GS	2009-09-22	185.52000427246094
2616	GS	2009-09-23	183.63999938964844
2617	GS	2009-09-24	183.05999755859375
2618	GS	2009-09-25	179.5
2619	GS	2009-09-28	182.5
2620	GS	2009-09-29	183.5800018310547
2621	GS	2009-09-30	184.35000610351562
2622	GS	2009-10-01	178.99000549316406
2623	GS	2009-10-02	179.61000061035156
2624	GS	2009-10-05	186.47000122070312
2625	GS	2009-10-06	186.97999572753906
2626	GS	2009-10-07	190.47999572753906
2627	GS	2009-10-08	188.1699981689453
2628	GS	2009-10-09	189.3000030517578
2629	GS	2009-10-12	190.14999389648438
2630	GS	2009-10-13	187.22999572753906
2631	GS	2009-10-14	192.27999877929688
2632	GS	2009-10-15	188.6300048828125
2633	GS	2009-10-16	184.3699951171875
2634	GS	2009-10-19	185.5
2635	GS	2009-10-20	184.9600067138672
2636	GS	2009-10-21	179.25999450683594
2637	GS	2009-10-22	183.69000244140625
2638	GS	2009-10-23	180.36000061035156
2639	GS	2009-10-26	179.3699951171875
2640	GS	2009-10-27	178.61000061035156
2641	GS	2009-10-28	172.16000366210938
2642	GS	2009-10-29	178.5800018310547
2643	GS	2009-10-30	170.1699981689453
2644	GS	2009-11-02	170.67999267578125
2645	GS	2009-11-03	171.61000061035156
2646	GS	2009-11-04	169.5
2647	GS	2009-11-05	173.39999389648438
2648	GS	2009-11-06	171.77999877929688
2649	GS	2009-11-09	176.57000732421875
2650	GS	2009-11-10	176.50999450683594
2651	GS	2009-11-11	179.85000610351562
2652	GS	2009-11-12	178.47999572753906
2653	GS	2009-11-13	176.75999450683594
2654	GS	2009-11-16	177.25
2655	GS	2009-11-17	176.60000610351562
2656	GS	2009-11-18	176.89999389648438
2657	GS	2009-11-19	172.8300018310547
2658	GS	2009-11-20	170.00999450683594
2659	GS	2009-11-23	172.0
2660	GS	2009-11-24	171.1300048828125
2661	GS	2009-11-25	168.9199981689453
2662	GS	2009-11-27	164.16000366210938
2663	GS	2009-11-30	169.66000366210938
2664	GS	2009-12-01	167.6300048828125
2665	GS	2009-12-02	166.66000366210938
2666	GS	2009-12-03	164.3000030517578
2667	GS	2009-12-04	167.24000549316406
2668	GS	2009-12-07	163.85000610351562
2669	GS	2009-12-08	161.83999633789062
2670	GS	2009-12-09	166.44000244140625
2671	GS	2009-12-10	166.72999572753906
2672	GS	2009-12-11	166.0
2673	GS	2009-12-14	166.10000610351562
2674	GS	2009-12-15	162.74000549316406
2675	GS	2009-12-16	164.99000549316406
2676	GS	2009-12-17	160.92999267578125
2677	GS	2009-12-18	163.19000244140625
2678	GS	2009-12-21	165.4499969482422
2679	GS	2009-12-22	164.60000610351562
2680	GS	2009-12-23	163.6300048828125
2681	GS	2009-12-24	163.97000122070312
2682	GS	2009-12-28	163.75999450683594
2683	GS	2009-12-29	164.1199951171875
2684	GS	2009-12-30	166.6999969482422
2685	GS	2009-12-31	168.83999633789062
2686	GS	2010-01-04	173.0800018310547
2687	GS	2010-01-05	176.13999938964844
2688	GS	2010-01-06	174.25999450683594
2689	GS	2010-01-07	177.6699981689453
2690	GS	2010-01-08	174.30999755859375
2691	GS	2010-01-11	171.55999755859375
2692	GS	2010-01-12	167.82000732421875
2693	GS	2010-01-13	169.07000732421875
2694	GS	2010-01-14	168.52999877929688
2695	GS	2010-01-15	165.2100067138672
2696	GS	2010-01-19	166.86000061035156
2697	GS	2010-01-20	167.7899932861328
2698	GS	2010-01-21	160.8699951171875
2699	GS	2010-01-22	154.1199951171875
2700	GS	2010-01-25	154.97999572753906
2701	GS	2010-01-26	150.8800048828125
2702	GS	2010-01-27	151.5
2703	GS	2010-01-28	153.2899932861328
2704	GS	2010-01-29	148.72000122070312
2705	GS	2010-02-01	153.1300048828125
2706	GS	2010-02-02	156.94000244140625
2707	GS	2010-02-03	157.22999572753906
2708	GS	2010-02-04	150.67999267578125
2709	GS	2010-02-05	154.16000366210938
2710	GS	2010-02-08	151.10000610351562
2711	GS	2010-02-09	152.49000549316406
2712	GS	2010-02-10	153.6300048828125
2713	GS	2010-02-11	154.0500030517578
2714	GS	2010-02-12	153.92999267578125
2715	GS	2010-02-16	157.39999389648438
2716	GS	2010-02-17	157.25999450683594
2717	GS	2010-02-18	155.72999572753906
2718	GS	2010-02-19	156.17999267578125
2719	GS	2010-02-22	156.7100067138672
2720	GS	2010-02-23	156.6999969482422
2721	GS	2010-02-24	158.3300018310547
2722	GS	2010-02-25	156.44000244140625
2723	GS	2010-02-26	156.35000610351562
2724	GS	2010-03-01	156.5399932861328
2725	GS	2010-03-02	158.75
2726	GS	2010-03-03	157.72000122070312
2727	GS	2010-03-04	163.61000061035156
2728	GS	2010-03-05	167.17999267578125
2729	GS	2010-03-08	169.83999633789062
2730	GS	2010-03-09	168.85000610351562
2731	GS	2010-03-10	171.94000244140625
2732	GS	2010-03-11	173.50999450683594
2733	GS	2010-03-12	174.9600067138672
2734	GS	2010-03-15	173.52999877929688
2735	GS	2010-03-16	176.19000244140625
2736	GS	2010-03-17	176.63999938964844
2737	GS	2010-03-18	177.4499969482422
2738	GS	2010-03-19	177.89999389648438
2739	GS	2010-03-22	176.16000366210938
2740	GS	2010-03-23	174.8300018310547
2741	GS	2010-03-24	174.41000366210938
2742	GS	2010-03-25	174.89999389648438
2743	GS	2010-03-26	172.8699951171875
2744	GS	2010-03-29	174.0500030517578
2745	GS	2010-03-30	171.3800048828125
2746	GS	2010-03-31	170.6300048828125
2747	GS	2010-04-01	170.22000122070312
2748	GS	2010-04-05	173.16000366210938
2749	GS	2010-04-06	172.89999389648438
2750	GS	2010-04-07	176.36000061035156
2751	GS	2010-04-08	179.5
2752	GS	2010-04-09	179.1199951171875
2753	GS	2010-04-12	177.83999633789062
2754	GS	2010-04-13	179.25
2755	GS	2010-04-14	184.9199981689453
2756	GS	2010-04-15	184.27000427246094
2757	GS	2010-04-16	160.6999969482422
2758	GS	2010-04-19	163.32000732421875
2759	GS	2010-04-20	159.97999572753906
2760	GS	2010-04-21	158.92999267578125
2761	GS	2010-04-22	159.0500030517578
2762	GS	2010-04-23	157.39999389648438
2763	GS	2010-04-26	152.02999877929688
2764	GS	2010-04-27	153.0399932861328
2765	GS	2010-04-28	157.00999450683594
2766	GS	2010-04-29	160.24000549316406
2767	GS	2010-04-30	145.1999969482422
2768	GS	2010-05-03	149.5
2769	GS	2010-05-04	149.4499969482422
2770	GS	2010-05-05	148.19000244140625
2771	GS	2010-05-06	142.32000732421875
2772	GS	2010-05-07	142.99000549316406
2773	GS	2010-05-10	143.8300018310547
2774	GS	2010-05-11	141.97000122070312
2775	GS	2010-05-12	147.1999969482422
2776	GS	2010-05-13	144.64999389648438
2777	GS	2010-05-14	143.22999572753906
2778	GS	2010-05-17	142.63999938964844
2779	GS	2010-05-18	137.36000061035156
2780	GS	2010-05-19	140.10000610351562
2781	GS	2010-05-20	136.10000610351562
2782	GS	2010-05-21	140.6199951171875
2783	GS	2010-05-24	136.69000244140625
2784	GS	2010-05-25	142.55999755859375
2785	GS	2010-05-26	140.3000030517578
2786	GS	2010-05-27	144.9499969482422
2787	GS	2010-05-28	144.25999450683594
2788	GS	2010-06-01	141.86000061035156
2789	GS	2010-06-02	144.8300018310547
2790	GS	2010-06-03	144.0399932861328
2791	GS	2010-06-04	142.25
2792	GS	2010-06-07	138.67999267578125
2793	GS	2010-06-08	137.77999877929688
2794	GS	2010-06-09	136.8000030517578
2795	GS	2010-06-10	133.77000427246094
2796	GS	2010-06-11	135.63999938964844
2797	GS	2010-06-14	133.44000244140625
2798	GS	2010-06-15	136.89999389648438
2799	GS	2010-06-16	137.05999755859375
2800	GS	2010-06-17	137.32000732421875
2801	GS	2010-06-18	138.17999267578125
2802	GS	2010-06-21	137.74000549316406
2803	GS	2010-06-22	134.7899932861328
2804	GS	2010-06-23	135.07000732421875
2805	GS	2010-06-24	134.97999572753906
2806	GS	2010-06-25	139.66000366210938
2807	GS	2010-06-28	136.66000366210938
2808	GS	2010-06-29	133.75999450683594
2809	GS	2010-06-30	131.27000427246094
2810	GS	2010-07-01	131.13999938964844
2811	GS	2010-07-02	131.0800018310547
2812	GS	2010-07-06	132.25999450683594
2813	GS	2010-07-07	135.8300018310547
2814	GS	2010-07-08	135.4600067138672
2815	GS	2010-07-09	138.05999755859375
2816	GS	2010-07-12	137.25
2817	GS	2010-07-13	140.25
2818	GS	2010-07-14	139.05999755859375
2819	GS	2010-07-15	145.22000122070312
2820	GS	2010-07-16	146.1699981689453
2821	GS	2010-07-19	145.67999267578125
2822	GS	2010-07-20	148.91000366210938
2823	GS	2010-07-21	146.99000549316406
2824	GS	2010-07-22	146.5500030517578
2825	GS	2010-07-23	147.3800048828125
2826	GS	2010-07-26	148.1999969482422
2827	GS	2010-07-27	147.22999572753906
2828	GS	2010-07-28	147.1999969482422
2829	GS	2010-07-29	152.5800018310547
2830	GS	2010-07-30	150.82000732421875
2831	GS	2010-08-02	152.74000549316406
2832	GS	2010-08-03	153.19000244140625
2833	GS	2010-08-04	156.41000366210938
2834	GS	2010-08-05	155.9199981689453
2835	GS	2010-08-06	155.17999267578125
2836	GS	2010-08-09	155.39999389648438
2837	GS	2010-08-10	153.89999389648438
2838	GS	2010-08-11	149.25
2839	GS	2010-08-12	149.4199981689453
2840	GS	2010-08-13	148.0800018310547
2841	GS	2010-08-16	147.75999450683594
2842	GS	2010-08-17	148.58999633789062
2843	GS	2010-08-18	149.1999969482422
2844	GS	2010-08-19	147.0500030517578
2845	GS	2010-08-20	148.24000549316406
2846	GS	2010-08-23	146.74000549316406
2847	GS	2010-08-24	143.9499969482422
2848	GS	2010-08-25	144.67999267578125
2849	GS	2010-08-26	141.80999755859375
2850	GS	2010-08-27	139.75
2851	GS	2010-08-30	136.66000366210938
2852	GS	2010-08-31	136.92999267578125
2853	GS	2010-09-01	139.74000549316406
2854	GS	2010-09-02	139.77999877929688
2855	GS	2010-09-03	147.2899932861328
2856	GS	2010-09-07	145.2100067138672
2857	GS	2010-09-08	147.5399932861328
2858	GS	2010-09-09	149.13999938964844
2859	GS	2010-09-10	150.38999938964844
2860	GS	2010-09-13	154.3699951171875
2861	GS	2010-09-14	152.52999877929688
2862	GS	2010-09-15	152.55999755859375
2863	GS	2010-09-16	152.22999572753906
2864	GS	2010-09-17	150.97999572753906
2865	GS	2010-09-20	151.89999389648438
2866	GS	2010-09-21	151.39999389648438
2867	GS	2010-09-22	148.07000732421875
2868	GS	2010-09-23	144.91000366210938
2869	GS	2010-09-24	147.27999877929688
2870	GS	2010-09-27	146.0
2871	GS	2010-09-28	145.00999450683594
2872	GS	2010-09-29	144.4199981689453
2873	GS	2010-09-30	144.5800018310547
2874	GS	2010-10-01	147.6999969482422
2875	GS	2010-10-04	146.57000732421875
2876	GS	2010-10-05	149.57000732421875
2877	GS	2010-10-06	150.83999633789062
2878	GS	2010-10-07	151.11000061035156
2879	GS	2010-10-08	152.66000366210938
2880	GS	2010-10-11	152.1999969482422
2881	GS	2010-10-12	155.2100067138672
2882	GS	2010-10-13	154.72999572753906
2883	GS	2010-10-14	151.58999633789062
2884	GS	2010-10-15	150.69000244140625
2885	GS	2010-10-18	153.6999969482422
2886	GS	2010-10-19	156.72000122070312
2887	GS	2010-10-20	159.60000610351562
2888	GS	2010-10-21	159.3000030517578
2889	GS	2010-10-22	157.75999450683594
2890	GS	2010-10-25	157.38999938964844
2891	GS	2010-10-26	158.2899932861328
2892	GS	2010-10-27	160.14999389648438
2893	GS	2010-10-28	163.24000549316406
2894	GS	2010-10-29	161.1300048828125
2895	GS	2010-11-01	161.57000732421875
2896	GS	2010-11-02	162.82000732421875
2897	GS	2010-11-03	162.6300048828125
2898	GS	2010-11-04	166.38999938964844
2899	GS	2010-11-05	171.07000732421875
2900	GS	2010-11-08	169.1999969482422
2901	GS	2010-11-09	166.5500030517578
2902	GS	2010-11-10	167.22000122070312
2903	GS	2010-11-11	167.7100067138672
2904	GS	2010-11-12	165.8300018310547
2905	GS	2010-11-15	167.22000122070312
2906	GS	2010-11-16	165.10000610351562
2907	GS	2010-11-17	164.88999938964844
2908	GS	2010-11-18	167.35000610351562
2909	GS	2010-11-19	166.6699981689453
2910	GS	2010-11-22	161.0500030517578
2911	GS	2010-11-23	157.77999877929688
2912	GS	2010-11-24	160.25999450683594
2913	GS	2010-11-26	158.22000122070312
2914	GS	2010-11-29	159.27999877929688
2915	GS	2010-11-30	156.13999938964844
2916	GS	2010-12-01	158.4499969482422
2917	GS	2010-12-02	162.5
2918	GS	2010-12-03	162.30999755859375
2919	GS	2010-12-06	162.64999389648438
2920	GS	2010-12-07	161.58999633789062
2921	GS	2010-12-08	166.13999938964844
2922	GS	2010-12-09	166.4499969482422
2923	GS	2010-12-10	168.47000122070312
2924	GS	2010-12-13	169.47999572753906
2925	GS	2010-12-14	167.3300018310547
2926	GS	2010-12-15	165.2100067138672
2927	GS	2010-12-16	164.4600067138672
2928	GS	2010-12-17	164.0399932861328
2929	GS	2010-12-20	166.0500030517578
2930	GS	2010-12-21	168.22999572753906
2931	GS	2010-12-22	169.60000610351562
2932	GS	2010-12-23	167.60000610351562
2933	GS	2010-12-27	169.8300018310547
2934	GS	2010-12-28	169.19000244140625
2935	GS	2010-12-29	167.6300048828125
2936	GS	2010-12-30	167.63999938964844
2937	GS	2010-12-31	168.16000366210938
2938	GS	2011-01-03	173.0500030517578
2939	GS	2011-01-04	173.0800018310547
2940	GS	2011-01-05	174.0
2941	GS	2011-01-06	172.2100067138672
2942	GS	2011-01-07	170.69000244140625
2943	GS	2011-01-10	169.75999450683594
2944	GS	2011-01-11	169.36000061035156
2945	GS	2011-01-12	171.6699981689453
2946	GS	2011-01-13	171.57000732421875
2947	GS	2011-01-14	175.0
2948	GS	2011-01-18	174.67999267578125
2949	GS	2011-01-19	166.49000549316406
2950	GS	2011-01-20	165.69000244140625
2951	GS	2011-01-21	166.1999969482422
2952	GS	2011-01-24	166.3000030517578
2953	GS	2011-01-25	161.97999572753906
2954	GS	2011-01-26	161.30999755859375
2955	GS	2011-01-27	164.02999877929688
2956	GS	2011-01-28	161.77000427246094
2957	GS	2011-01-31	163.6199951171875
2958	GS	2011-02-01	165.3300018310547
2959	GS	2011-02-02	165.0500030517578
2960	GS	2011-02-03	164.63999938964844
2961	GS	2011-02-04	164.8300018310547
2962	GS	2011-02-07	167.1300048828125
2963	GS	2011-02-08	168.5500030517578
2964	GS	2011-02-09	166.00999450683594
2965	GS	2011-02-10	165.33999633789062
2966	GS	2011-02-11	166.66000366210938
2967	GS	2011-02-14	167.52000427246094
2968	GS	2011-02-15	167.91000366210938
2969	GS	2011-02-16	168.80999755859375
2970	GS	2011-02-17	167.16000366210938
2971	GS	2011-02-18	168.0399932861328
2972	GS	2011-02-22	162.94000244140625
2973	GS	2011-02-23	163.08999633789062
2974	GS	2011-02-24	163.44000244140625
2975	GS	2011-02-25	165.1199951171875
2976	GS	2011-02-28	163.77999877929688
2977	GS	2011-03-01	161.30999755859375
2978	GS	2011-03-02	161.69000244140625
2979	GS	2011-03-03	164.49000549316406
2980	GS	2011-03-04	161.0
2981	GS	2011-03-07	159.14999389648438
2982	GS	2011-03-08	161.3000030517578
2983	GS	2011-03-09	162.35000610351562
2984	GS	2011-03-10	160.27000427246094
2985	GS	2011-03-11	160.67999267578125
2986	GS	2011-03-14	158.42999267578125
2987	GS	2011-03-15	157.25
2988	GS	2011-03-16	154.3800048828125
2989	GS	2011-03-17	155.75
2990	GS	2011-03-18	159.9600067138672
2991	GS	2011-03-21	160.2100067138672
2992	GS	2011-03-22	160.7899932861328
2993	GS	2011-03-23	159.52999877929688
2994	GS	2011-03-24	159.91000366210938
2995	GS	2011-03-25	157.97000122070312
2996	GS	2011-03-28	156.47000122070312
2997	GS	2011-03-29	158.47000122070312
2998	GS	2011-03-30	159.07000732421875
2999	GS	2011-03-31	158.60000610351562
3000	GS	2011-04-01	160.22999572753906
3001	GS	2011-04-04	158.89999389648438
3002	GS	2011-04-05	158.91000366210938
3003	GS	2011-04-06	161.88999938964844
3004	GS	2011-04-07	162.39999389648438
3005	GS	2011-04-08	160.9600067138672
3006	GS	2011-04-11	161.47000122070312
3007	GS	2011-04-12	160.4199981689453
3008	GS	2011-04-13	160.1699981689453
3009	GS	2011-04-14	155.7899932861328
3010	GS	2011-04-15	155.1300048828125
3011	GS	2011-04-18	153.77999877929688
3012	GS	2011-04-19	151.86000061035156
3013	GS	2011-04-20	152.6999969482422
3014	GS	2011-04-21	153.50999450683594
3015	GS	2011-04-25	152.19000244140625
3016	GS	2011-04-26	153.27000427246094
3017	GS	2011-04-27	152.86000061035156
3018	GS	2011-04-28	150.60000610351562
3019	GS	2011-04-29	151.00999450683594
3020	GS	2011-05-02	151.3000030517578
3021	GS	2011-05-03	151.8699951171875
3022	GS	2011-05-04	151.52000427246094
3023	GS	2011-05-05	150.41000366210938
3024	GS	2011-05-06	150.10000610351562
3025	GS	2011-05-09	149.1199951171875
3026	GS	2011-05-10	150.39999389648438
3027	GS	2011-05-11	147.8800048828125
3028	GS	2011-05-12	142.75
3029	GS	2011-05-13	141.4600067138672
3030	GS	2011-05-16	140.60000610351562
3031	GS	2011-05-17	140.80999755859375
3032	GS	2011-05-18	140.83999633789062
3033	GS	2011-05-19	139.33999633789062
3034	GS	2011-05-20	134.99000549316406
3035	GS	2011-05-23	135.83999633789062
3036	GS	2011-05-24	136.33999633789062
3037	GS	2011-05-25	136.24000549316406
3038	GS	2011-05-26	136.25999450683594
3039	GS	2011-05-27	138.66000366210938
3040	GS	2011-05-31	140.72999572753906
3041	GS	2011-06-01	136.1699981689453
3042	GS	2011-06-02	134.3800048828125
3043	GS	2011-06-03	135.3300018310547
3044	GS	2011-06-06	133.89999389648438
3045	GS	2011-06-07	132.99000549316406
3046	GS	2011-06-08	131.58999633789062
3047	GS	2011-06-09	133.52999877929688
3048	GS	2011-06-10	135.9199981689453
3049	GS	2011-06-13	137.52999877929688
3050	GS	2011-06-14	137.10000610351562
3051	GS	2011-06-15	134.85000610351562
3052	GS	2011-06-16	136.08999633789062
3053	GS	2011-06-17	137.22999572753906
3054	GS	2011-06-20	135.13999938964844
3055	GS	2011-06-21	135.9600067138672
3056	GS	2011-06-22	134.52000427246094
3057	GS	2011-06-23	132.36000061035156
3058	GS	2011-06-24	130.91000366210938
3059	GS	2011-06-27	130.7100067138672
3060	GS	2011-06-28	129.25999450683594
3061	GS	2011-06-29	132.52999877929688
3062	GS	2011-06-30	133.08999633789062
3063	GS	2011-07-01	136.64999389648438
3064	GS	2011-07-05	134.5
3065	GS	2011-07-06	133.88999938964844
3066	GS	2011-07-07	135.00999450683594
3067	GS	2011-07-08	134.0800018310547
3068	GS	2011-07-11	132.02000427246094
3069	GS	2011-07-12	130.30999755859375
3070	GS	2011-07-13	129.9199981689453
3071	GS	2011-07-14	129.88999938964844
3072	GS	2011-07-15	130.16000366210938
3073	GS	2011-07-18	129.3300018310547
3074	GS	2011-07-19	128.49000549316406
3075	GS	2011-07-20	132.75
3076	GS	2011-07-21	135.5800018310547
3077	GS	2011-07-22	135.49000549316406
3078	GS	2011-07-25	136.85000610351562
3079	GS	2011-07-26	137.60000610351562
3080	GS	2011-07-27	134.72000122070312
3081	GS	2011-07-28	135.83999633789062
3082	GS	2011-07-29	134.97000122070312
3083	GS	2011-08-01	134.14999389648438
3084	GS	2011-08-02	131.22999572753906
3085	GS	2011-08-03	132.0800018310547
3086	GS	2011-08-04	126.2300033569336
3087	GS	2011-08-05	125.18000030517578
3088	GS	2011-08-08	117.66000366210938
3089	GS	2011-08-09	122.7300033569336
3090	GS	2011-08-10	110.33999633789062
3091	GS	2011-08-11	118.0999984741211
3092	GS	2011-08-12	116.47000122070312
3093	GS	2011-08-15	119.12999725341797
3094	GS	2011-08-16	116.87000274658203
3095	GS	2011-08-17	117.25
3096	GS	2011-08-18	113.13999938964844
3097	GS	2011-08-19	111.76000213623047
3098	GS	2011-08-22	106.51000213623047
3099	GS	2011-08-23	106.86000061035156
3100	GS	2011-08-24	110.30999755859375
3101	GS	2011-08-25	109.83999633789062
3102	GS	2011-08-26	111.75
3103	GS	2011-08-29	116.06999969482422
3104	GS	2011-08-30	115.18000030517578
3105	GS	2011-08-31	116.22000122070312
3106	GS	2011-09-01	112.16000366210938
3107	GS	2011-09-02	107.05999755859375
3108	GS	2011-09-06	104.55999755859375
3109	GS	2011-09-07	108.33999633789062
3110	GS	2011-09-08	104.79000091552734
3111	GS	2011-09-09	102.25
3112	GS	2011-09-12	102.91999816894531
3113	GS	2011-09-13	104.08999633789062
3114	GS	2011-09-14	104.54000091552734
3115	GS	2011-09-15	107.97000122070312
3116	GS	2011-09-16	107.48999786376953
3117	GS	2011-09-19	104.80999755859375
3118	GS	2011-09-20	102.61000061035156
3119	GS	2011-09-21	97.86000061035156
3120	GS	2011-09-22	93.9800033569336
3121	GS	2011-09-23	95.18000030517578
3122	GS	2011-09-26	99.13999938964844
3123	GS	2011-09-27	99.55000305175781
3124	GS	2011-09-28	96.31999969482422
3125	GS	2011-09-29	99.87000274658203
3126	GS	2011-09-30	94.55000305175781
3127	GS	2011-10-03	90.08000183105469
3128	GS	2011-10-04	94.58000183105469
3129	GS	2011-10-05	94.29000091552734
3130	GS	2011-10-06	97.93000030517578
3131	GS	2011-10-07	92.69000244140625
3132	GS	2011-10-10	96.13999938964844
3133	GS	2011-10-11	96.69999694824219
3134	GS	2011-10-12	99.11000061035156
3135	GS	2011-10-13	96.1500015258789
3136	GS	2011-10-14	96.7300033569336
3137	GS	2011-10-17	96.9000015258789
3138	GS	2011-10-18	102.25
3139	GS	2011-10-19	100.79000091552734
3140	GS	2011-10-20	100.86000061035156
3141	GS	2011-10-21	102.08999633789062
3142	GS	2011-10-24	103.9800033569336
3143	GS	2011-10-25	100.44000244140625
3144	GS	2011-10-26	106.33000183105469
3145	GS	2011-10-27	116.4000015258789
3146	GS	2011-10-28	115.86000061035156
3147	GS	2011-10-31	109.55000305175781
3148	GS	2011-11-01	103.54000091552734
3149	GS	2011-11-02	106.12999725341797
3150	GS	2011-11-03	107.68000030517578
3151	GS	2011-11-04	105.04000091552734
3152	GS	2011-11-07	105.56999969482422
3153	GS	2011-11-08	108.58000183105469
3154	GS	2011-11-09	99.66999816894531
3155	GS	2011-11-10	99.5
3156	GS	2011-11-11	101.66000366210938
3157	GS	2011-11-14	99.29000091552734
3158	GS	2011-11-15	99.75
3159	GS	2011-11-16	95.5999984741211
3160	GS	2011-11-17	92.3499984741211
3161	GS	2011-11-18	91.91000366210938
3162	GS	2011-11-21	91.30000305175781
3163	GS	2011-11-22	89.4000015258789
3164	GS	2011-11-23	87.88999938964844
3165	GS	2011-11-25	88.75
3166	GS	2011-11-28	90.77999877929688
3167	GS	2011-11-29	88.80999755859375
3168	GS	2011-11-30	95.86000061035156
3169	GS	2011-12-01	94.43000030517578
3170	GS	2011-12-02	97.25
3171	GS	2011-12-05	99.81999969482422
3172	GS	2011-12-06	101.16000366210938
3173	GS	2011-12-07	105.12999725341797
3174	GS	2011-12-08	99.91999816894531
3175	GS	2011-12-09	101.44999694824219
3176	GS	2011-12-12	98.02999877929688
3177	GS	2011-12-13	95.04000091552734
3178	GS	2011-12-14	93.25
3179	GS	2011-12-15	91.9000015258789
3180	GS	2011-12-16	90.0999984741211
3181	GS	2011-12-19	87.69999694824219
3182	GS	2011-12-20	90.9800033569336
3183	GS	2011-12-21	92.0
3184	GS	2011-12-22	94.41999816894531
3185	GS	2011-12-23	93.79000091552734
3186	GS	2011-12-27	91.9000015258789
3187	GS	2011-12-28	90.12000274658203
3188	GS	2011-12-29	91.01000213623047
3189	GS	2011-12-30	90.43000030517578
3190	GS	2012-01-03	95.36000061035156
3191	GS	2012-01-04	94.73999786376953
3192	GS	2012-01-05	94.58000183105469
3193	GS	2012-01-06	93.41999816894531
3194	GS	2012-01-09	94.69000244140625
3195	GS	2012-01-10	98.33000183105469
3196	GS	2012-01-11	99.76000213623047
3197	GS	2012-01-12	101.20999908447266
3198	GS	2012-01-13	98.95999908447266
3199	GS	2012-01-17	97.68000030517578
3200	GS	2012-01-18	104.30999755859375
3201	GS	2012-01-19	107.68000030517578
3202	GS	2012-01-20	108.73999786376953
3203	GS	2012-01-23	108.19000244140625
3204	GS	2012-01-24	108.87000274658203
3205	GS	2012-01-25	108.2699966430664
3206	GS	2012-01-26	108.55999755859375
3207	GS	2012-01-27	111.7699966430664
3208	GS	2012-01-30	109.7300033569336
3209	GS	2012-01-31	111.47000122070312
3210	GS	2012-02-01	113.44999694824219
3211	GS	2012-02-02	113.38999938964844
3212	GS	2012-02-03	117.52999877929688
3213	GS	2012-02-06	117.38999938964844
3214	GS	2012-02-07	115.9800033569336
3215	GS	2012-02-08	116.1500015258789
3216	GS	2012-02-09	115.87999725341797
3217	GS	2012-02-10	114.12000274658203
3218	GS	2012-02-13	114.52999877929688
3219	GS	2012-02-14	112.87000274658203
3220	GS	2012-02-15	113.16999816894531
3221	GS	2012-02-16	114.73999786376953
3222	GS	2012-02-17	115.91000366210938
3223	GS	2012-02-21	116.62999725341797
3224	GS	2012-02-22	114.36000061035156
3225	GS	2012-02-23	115.80000305175781
3226	GS	2012-02-24	115.87000274658203
3227	GS	2012-02-27	116.2300033569336
3228	GS	2012-02-28	117.11000061035156
3229	GS	2012-02-29	115.13999938964844
3230	GS	2012-03-01	121.12999725341797
3231	GS	2012-03-02	119.95999908447266
3232	GS	2012-03-05	118.62999725341797
3233	GS	2012-03-06	113.66999816894531
3234	GS	2012-03-07	116.4000015258789
3235	GS	2012-03-08	117.16999816894531
3236	GS	2012-03-09	117.29000091552734
3237	GS	2012-03-12	116.98999786376953
3238	GS	2012-03-13	124.54000091552734
3239	GS	2012-03-14	120.37000274658203
3240	GS	2012-03-15	123.05999755859375
3241	GS	2012-03-16	122.93000030517578
3242	GS	2012-03-19	124.30000305175781
3243	GS	2012-03-20	126.0199966430664
3244	GS	2012-03-21	125.98999786376953
3245	GS	2012-03-22	124.73999786376953
3246	GS	2012-03-23	126.18000030517578
3247	GS	2012-03-26	128.07000732421875
3248	GS	2012-03-27	126.33000183105469
3249	GS	2012-03-28	126.36000061035156
3250	GS	2012-03-29	123.76000213623047
3251	GS	2012-03-30	124.37000274658203
3252	GS	2012-04-02	124.9000015258789
3253	GS	2012-04-03	122.70999908447266
3254	GS	2012-04-04	119.95999908447266
3255	GS	2012-04-05	118.0
3256	GS	2012-04-09	117.0199966430664
3257	GS	2012-04-10	114.55999755859375
3258	GS	2012-04-11	115.93000030517578
3259	GS	2012-04-12	120.38999938964844
3260	GS	2012-04-13	115.08999633789062
3261	GS	2012-04-16	117.7300033569336
3262	GS	2012-04-17	116.86000061035156
3263	GS	2012-04-18	115.33000183105469
3264	GS	2012-04-19	113.5999984741211
3265	GS	2012-04-20	112.44000244140625
3266	GS	2012-04-23	111.75
3267	GS	2012-04-24	114.11000061035156
3268	GS	2012-04-25	113.9800033569336
3269	GS	2012-04-26	114.55999755859375
3270	GS	2012-04-27	114.41000366210938
3271	GS	2012-04-30	115.1500015258789
3272	GS	2012-05-01	115.33000183105469
3273	GS	2012-05-02	113.7699966430664
3274	GS	2012-05-03	111.52999877929688
3275	GS	2012-05-04	108.98999786376953
3276	GS	2012-05-07	110.04000091552734
3277	GS	2012-05-08	109.37000274658203
3278	GS	2012-05-09	107.29000091552734
3279	GS	2012-05-10	106.31999969482422
3280	GS	2012-05-11	102.12999725341797
3281	GS	2012-05-14	99.7699966430664
3282	GS	2012-05-15	99.87000274658203
3283	GS	2012-05-16	98.19999694824219
3284	GS	2012-05-17	97.08000183105469
3285	GS	2012-05-18	95.48999786376953
3286	GS	2012-05-21	96.51000213623047
3287	GS	2012-05-22	97.52999877929688
3288	GS	2012-05-23	98.04000091552734
3289	GS	2012-05-24	96.86000061035156
3290	GS	2012-05-25	96.69999694824219
3291	GS	2012-05-29	97.86000061035156
3292	GS	2012-05-30	94.61000061035156
3293	GS	2012-05-31	95.69999694824219
3294	GS	2012-06-01	92.63999938964844
3295	GS	2012-06-04	91.0
3296	GS	2012-06-05	92.20999908447266
3297	GS	2012-06-06	94.95999908447266
3298	GS	2012-06-07	94.0
3299	GS	2012-06-08	94.54000091552734
3300	GS	2012-06-11	92.80000305175781
3301	GS	2012-06-12	94.04000091552734
3302	GS	2012-06-13	92.72000122070312
3303	GS	2012-06-14	93.81999969482422
3304	GS	2012-06-15	95.66000366210938
3305	GS	2012-06-18	93.62999725341797
3306	GS	2012-06-19	96.37000274658203
3307	GS	2012-06-20	96.55000305175781
3308	GS	2012-06-21	93.9000015258789
3309	GS	2012-06-22	93.62999725341797
3310	GS	2012-06-25	91.22000122070312
3311	GS	2012-06-26	91.02999877929688
3312	GS	2012-06-27	93.2699966430664
3313	GS	2012-06-28	93.48999786376953
3314	GS	2012-06-29	95.86000061035156
3315	GS	2012-07-02	97.12999725341797
3316	GS	2012-07-03	98.5999984741211
3317	GS	2012-07-05	95.91999816894531
3318	GS	2012-07-06	95.47000122070312
3319	GS	2012-07-09	94.47000122070312
3320	GS	2012-07-10	94.25
3321	GS	2012-07-11	95.12999725341797
3322	GS	2012-07-12	94.0199966430664
3323	GS	2012-07-13	97.43000030517578
3324	GS	2012-07-16	97.68000030517578
3325	GS	2012-07-17	97.9800033569336
3326	GS	2012-07-18	96.51000213623047
3327	GS	2012-07-19	95.0
3328	GS	2012-07-20	94.16000366210938
3329	GS	2012-07-23	93.16000366210938
3330	GS	2012-07-24	94.47000122070312
3331	GS	2012-07-25	95.95999908447266
3332	GS	2012-07-26	98.05999755859375
3333	GS	2012-07-27	101.63999938964844
3334	GS	2012-07-30	100.87999725341797
3335	GS	2012-07-31	100.9000015258789
3336	GS	2012-08-01	100.08999633789062
3337	GS	2012-08-02	97.80999755859375
3338	GS	2012-08-03	100.9800033569336
3339	GS	2012-08-06	102.0199966430664
3340	GS	2012-08-07	103.23999786376953
3341	GS	2012-08-08	102.5
3342	GS	2012-08-09	103.5999984741211
3343	GS	2012-08-10	103.0199966430664
3344	GS	2012-08-13	103.61000061035156
3345	GS	2012-08-14	103.26000213623047
3346	GS	2012-08-15	103.12999725341797
3347	GS	2012-08-16	103.48999786376953
3348	GS	2012-08-17	103.5999984741211
3349	GS	2012-08-20	105.27999877929688
3350	GS	2012-08-21	105.31999969482422
3351	GS	2012-08-22	104.66999816894531
3352	GS	2012-08-23	104.08000183105469
3353	GS	2012-08-24	104.95999908447266
3354	GS	2012-08-27	105.12000274658203
3355	GS	2012-08-28	105.02999877929688
3356	GS	2012-08-29	105.52999877929688
3357	GS	2012-08-30	104.72000122070312
3358	GS	2012-08-31	105.72000122070312
3359	GS	2012-09-04	106.41000366210938
3360	GS	2012-09-05	109.94000244140625
3361	GS	2012-09-06	113.54000091552734
3362	GS	2012-09-07	116.33000183105469
3363	GS	2012-09-10	114.68000030517578
3364	GS	2012-09-11	116.69000244140625
3365	GS	2012-09-12	118.23999786376953
3366	GS	2012-09-13	120.66999816894531
3367	GS	2012-09-14	121.36000061035156
3368	GS	2012-09-17	119.9000015258789
3369	GS	2012-09-18	119.87999725341797
3370	GS	2012-09-19	119.0199966430664
3371	GS	2012-09-20	117.62999725341797
3372	GS	2012-09-21	116.72000122070312
3373	GS	2012-09-24	116.5999984741211
3374	GS	2012-09-25	113.5
3375	GS	2012-09-26	113.08000183105469
3376	GS	2012-09-27	115.2300033569336
3377	GS	2012-09-28	113.68000030517578
3378	GS	2012-10-01	116.86000061035156
3379	GS	2012-10-02	117.25
3380	GS	2012-10-03	117.91000366210938
3381	GS	2012-10-04	119.9000015258789
3382	GS	2012-10-05	119.30999755859375
3383	GS	2012-10-08	119.45999908447266
3384	GS	2012-10-09	119.62999725341797
3385	GS	2012-10-10	120.08000183105469
3386	GS	2012-10-11	121.98999786376953
3387	GS	2012-10-12	120.19999694824219
3388	GS	2012-10-15	124.5
3389	GS	2012-10-16	123.22000122070312
3390	GS	2012-10-17	124.91999816894531
3391	GS	2012-10-18	125.1500015258789
3392	GS	2012-10-19	123.62000274658203
3393	GS	2012-10-22	122.7699966430664
3394	GS	2012-10-23	119.0
3395	GS	2012-10-24	119.7699966430664
3396	GS	2012-10-25	119.72000122070312
3397	GS	2012-10-26	119.44000244140625
3398	GS	2012-10-31	122.38999938964844
3399	GS	2012-11-01	124.8499984741211
3400	GS	2012-11-02	123.25
3401	GS	2012-11-05	124.08000183105469
3402	GS	2012-11-06	126.25
3403	GS	2012-11-07	117.9800033569336
3404	GS	2012-11-08	115.2699966430664
3405	GS	2012-11-09	116.1500015258789
3406	GS	2012-11-12	117.23999786376953
3407	GS	2012-11-13	116.47000122070312
3408	GS	2012-11-14	114.23999786376953
3409	GS	2012-11-15	115.44000244140625
3410	GS	2012-11-16	115.83999633789062
3411	GS	2012-11-19	118.30000305175781
3412	GS	2012-11-20	118.08999633789062
3413	GS	2012-11-21	117.69999694824219
3414	GS	2012-11-23	120.30999755859375
3415	GS	2012-11-26	120.94000244140625
3416	GS	2012-11-27	118.41000366210938
3417	GS	2012-11-28	119.33000183105469
3418	GS	2012-11-29	118.7300033569336
3419	GS	2012-11-30	117.79000091552734
3420	GS	2012-12-03	118.4000015258789
3421	GS	2012-12-04	116.58000183105469
3422	GS	2012-12-05	117.12999725341797
3423	GS	2012-12-06	117.19999694824219
3424	GS	2012-12-07	116.56999969482422
3425	GS	2012-12-10	117.01000213623047
3426	GS	2012-12-11	118.86000061035156
3427	GS	2012-12-12	118.08999633789062
3428	GS	2012-12-13	118.5
3429	GS	2012-12-14	119.36000061035156
3430	GS	2012-12-17	123.48999786376953
3431	GS	2012-12-18	127.7699966430664
3432	GS	2012-12-19	127.25
3433	GS	2012-12-20	129.72000122070312
3434	GS	2012-12-21	128.44000244140625
3435	GS	2012-12-24	127.54000091552734
3436	GS	2012-12-26	127.16000366210938
3437	GS	2012-12-27	126.66999816894531
3438	GS	2012-12-28	125.5199966430664
3439	GS	2012-12-31	127.55999755859375
3440	GS	2013-01-02	131.66000366210938
3441	GS	2013-01-03	130.94000244140625
3442	GS	2013-01-04	134.50999450683594
3443	GS	2013-01-07	134.25999450683594
3444	GS	2013-01-08	133.0500030517578
3445	GS	2013-01-09	134.32000732421875
3446	GS	2013-01-10	137.3699951171875
3447	GS	2013-01-11	137.1300048828125
3448	GS	2013-01-14	136.1300048828125
3449	GS	2013-01-15	135.58999633789062
3450	GS	2013-01-16	141.08999633789062
3451	GS	2013-01-17	141.00999450683594
3452	GS	2013-01-18	144.4499969482422
3453	GS	2013-01-22	145.9499969482422
3454	GS	2013-01-23	145.55999755859375
3455	GS	2013-01-24	144.9600067138672
3456	GS	2013-01-25	144.4600067138672
3457	GS	2013-01-28	144.14999389648438
3458	GS	2013-01-29	147.10000610351562
3459	GS	2013-01-30	147.14999389648438
3460	GS	2013-01-31	147.86000061035156
3461	GS	2013-02-01	149.89999389648438
3462	GS	2013-02-04	147.52000427246094
3463	GS	2013-02-05	150.4499969482422
3464	GS	2013-02-06	151.1199951171875
3465	GS	2013-02-07	150.25999450683594
3466	GS	2013-02-08	151.60000610351562
3467	GS	2013-02-11	152.24000549316406
3468	GS	2013-02-12	154.11000061035156
3469	GS	2013-02-13	154.52000427246094
3470	GS	2013-02-14	155.92999267578125
3471	GS	2013-02-15	154.99000549316406
3472	GS	2013-02-19	158.64999389648438
3473	GS	2013-02-20	155.17999267578125
3474	GS	2013-02-21	150.8800048828125
3475	GS	2013-02-22	154.08999633789062
3476	GS	2013-02-25	147.64999389648438
3477	GS	2013-02-26	148.0
3478	GS	2013-02-27	151.64999389648438
3479	GS	2013-02-28	149.75999450683594
3480	GS	2013-03-01	150.52999877929688
3481	GS	2013-03-04	152.17999267578125
3482	GS	2013-03-05	152.9600067138672
3483	GS	2013-03-06	154.1300048828125
3484	GS	2013-03-07	156.6199951171875
3485	GS	2013-03-08	152.97999572753906
3486	GS	2013-03-11	153.3000030517578
3487	GS	2013-03-12	151.85000610351562
3488	GS	2013-03-13	151.91000366210938
3489	GS	2013-03-14	154.02000427246094
3490	GS	2013-03-15	154.83999633789062
3491	GS	2013-03-18	151.9499969482422
3492	GS	2013-03-19	148.83999633789062
3493	GS	2013-03-20	150.1300048828125
3494	GS	2013-03-21	145.3800048828125
3495	GS	2013-03-22	146.60000610351562
3496	GS	2013-03-25	146.11000061035156
3497	GS	2013-03-26	146.5399932861328
3498	GS	2013-03-27	147.83999633789062
3499	GS	2013-03-28	147.14999389648438
3500	GS	2013-04-01	146.0399932861328
3501	GS	2013-04-02	146.67999267578125
3502	GS	2013-04-03	143.41000366210938
3503	GS	2013-04-04	142.99000549316406
3504	GS	2013-04-05	143.69000244140625
3505	GS	2013-04-08	143.82000732421875
3506	GS	2013-04-09	146.52000427246094
3507	GS	2013-04-10	149.4600067138672
3508	GS	2013-04-11	149.07000732421875
3509	GS	2013-04-12	149.1199951171875
3510	GS	2013-04-15	146.4600067138672
3511	GS	2013-04-16	144.10000610351562
3512	GS	2013-04-17	140.60000610351562
3513	GS	2013-04-18	138.60000610351562
3514	GS	2013-04-19	138.72000122070312
3515	GS	2013-04-22	139.52000427246094
3516	GS	2013-04-23	142.94000244140625
3517	GS	2013-04-24	143.92999267578125
3518	GS	2013-04-25	144.75999450683594
3519	GS	2013-04-26	144.11000061035156
3520	GS	2013-04-29	145.11000061035156
3521	GS	2013-04-30	146.07000732421875
3522	GS	2013-05-01	142.61000061035156
3523	GS	2013-05-02	143.6699981689453
3524	GS	2013-05-03	145.3699951171875
3525	GS	2013-05-06	148.4499969482422
3526	GS	2013-05-07	149.32000732421875
3527	GS	2013-05-08	150.25999450683594
3528	GS	2013-05-09	148.5399932861328
3529	GS	2013-05-10	149.10000610351562
3530	GS	2013-05-13	149.6300048828125
3531	GS	2013-05-14	154.52000427246094
3532	GS	2013-05-15	155.61000061035156
3533	GS	2013-05-16	154.47000122070312
3534	GS	2013-05-17	158.17999267578125
3535	GS	2013-05-20	158.89999389648438
3536	GS	2013-05-21	160.72999572753906
3537	GS	2013-05-22	159.33999633789062
3538	GS	2013-05-23	157.41000366210938
3539	GS	2013-05-24	158.72000122070312
3540	GS	2013-05-28	160.6999969482422
3541	GS	2013-05-29	162.8699951171875
3542	GS	2013-05-30	164.35000610351562
3543	GS	2013-05-31	162.0800018310547
3544	GS	2013-06-03	163.55999755859375
3545	GS	2013-06-04	161.67999267578125
3546	GS	2013-06-05	158.3000030517578
3547	GS	2013-06-06	159.67999267578125
3548	GS	2013-06-07	166.00999450683594
3549	GS	2013-06-10	167.49000549316406
3550	GS	2013-06-11	163.30999755859375
3551	GS	2013-06-12	161.86000061035156
3552	GS	2013-06-13	165.82000732421875
3553	GS	2013-06-14	162.9199981689453
3554	GS	2013-06-17	164.11000061035156
3555	GS	2013-06-18	164.14999389648438
3556	GS	2013-06-19	161.55999755859375
3557	GS	2013-06-20	155.41000366210938
3558	GS	2013-06-21	154.25
3559	GS	2013-06-24	150.77999877929688
3560	GS	2013-06-25	153.05999755859375
3561	GS	2013-06-26	151.66000366210938
3562	GS	2013-06-27	153.50999450683594
3563	GS	2013-06-28	151.25
3564	GS	2013-07-01	151.75
3565	GS	2013-07-02	150.9199981689453
3566	GS	2013-07-03	150.42999267578125
3567	GS	2013-07-05	153.24000549316406
3568	GS	2013-07-08	153.80999755859375
3569	GS	2013-07-09	156.94000244140625
3570	GS	2013-07-10	155.8300018310547
3571	GS	2013-07-11	157.7100067138672
3572	GS	2013-07-12	160.11000061035156
3573	GS	2013-07-15	163.0
3574	GS	2013-07-16	160.24000549316406
3575	GS	2013-07-17	161.5
3576	GS	2013-07-18	164.05999755859375
3577	GS	2013-07-19	164.36000061035156
3578	GS	2013-07-22	166.25
3579	GS	2013-07-23	166.25999450683594
3580	GS	2013-07-24	165.0399932861328
3581	GS	2013-07-25	165.91000366210938
3582	GS	2013-07-26	165.25999450683594
3583	GS	2013-07-29	163.1699981689453
3584	GS	2013-07-30	162.42999267578125
3585	GS	2013-07-31	164.02999877929688
3586	GS	2013-08-01	167.49000549316406
3587	GS	2013-08-02	167.6199951171875
3588	GS	2013-08-05	168.32000732421875
3589	GS	2013-08-06	164.77999877929688
3590	GS	2013-08-07	163.4499969482422
3591	GS	2013-08-08	162.83999633789062
3592	GS	2013-08-09	162.1300048828125
3593	GS	2013-08-12	161.69000244140625
3594	GS	2013-08-13	163.7100067138672
3595	GS	2013-08-14	163.33999633789062
3596	GS	2013-08-15	160.75
3597	GS	2013-08-16	160.66000366210938
3598	GS	2013-08-19	158.6300048828125
3599	GS	2013-08-20	159.55999755859375
3600	GS	2013-08-21	157.11000061035156
3601	GS	2013-08-22	159.41000366210938
3602	GS	2013-08-23	158.64999389648438
3603	GS	2013-08-26	157.89999389648438
3604	GS	2013-08-27	153.22999572753906
3605	GS	2013-08-28	152.97000122070312
3606	GS	2013-08-29	153.6300048828125
3607	GS	2013-08-30	152.1300048828125
3608	GS	2013-09-03	154.75999450683594
3609	GS	2013-09-04	155.74000549316406
3610	GS	2013-09-05	156.1699981689453
3611	GS	2013-09-06	156.66000366210938
3612	GS	2013-09-09	159.49000549316406
3613	GS	2013-09-10	165.13999938964844
3614	GS	2013-09-11	165.05999755859375
3615	GS	2013-09-12	163.35000610351562
3616	GS	2013-09-13	164.0
3617	GS	2013-09-16	167.02999877929688
3618	GS	2013-09-17	167.4199981689453
3619	GS	2013-09-18	168.05999755859375
3620	GS	2013-09-19	167.77999877929688
3621	GS	2013-09-20	169.75
3622	GS	2013-09-23	165.25
3623	GS	2013-09-24	162.97000122070312
3624	GS	2013-09-25	162.30999755859375
3625	GS	2013-09-26	162.2899932861328
3626	GS	2013-09-27	159.85000610351562
3627	GS	2013-09-30	158.2100067138672
3628	GS	2013-10-01	159.0
3629	GS	2013-10-02	158.6699981689453
3630	GS	2013-10-03	156.85000610351562
3631	GS	2013-10-04	156.5500030517578
3632	GS	2013-10-07	154.25
3633	GS	2013-10-08	153.0500030517578
3634	GS	2013-10-09	154.44000244140625
3635	GS	2013-10-10	158.00999450683594
3636	GS	2013-10-11	160.0
3637	GS	2013-10-14	159.4600067138672
3638	GS	2013-10-15	157.6300048828125
3639	GS	2013-10-16	162.25
3640	GS	2013-10-17	158.32000732421875
3641	GS	2013-10-18	158.69000244140625
3642	GS	2013-10-21	159.77000427246094
3643	GS	2013-10-22	159.25
3644	GS	2013-10-23	157.74000549316406
3645	GS	2013-10-24	159.9600067138672
3646	GS	2013-10-25	162.08999633789062
3647	GS	2013-10-28	161.4499969482422
3648	GS	2013-10-29	162.11000061035156
3649	GS	2013-10-30	162.0500030517578
3650	GS	2013-10-31	160.86000061035156
3651	GS	2013-11-01	162.0500030517578
3652	GS	2013-11-04	163.16000366210938
3653	GS	2013-11-05	161.9499969482422
3654	GS	2013-11-06	163.52000427246094
3655	GS	2013-11-07	159.63999938964844
3656	GS	2013-11-08	163.1699981689453
3657	GS	2013-11-11	163.83999633789062
3658	GS	2013-11-12	162.88999938964844
3659	GS	2013-11-13	162.94000244140625
3660	GS	2013-11-14	163.1999969482422
3661	GS	2013-11-15	164.39999389648438
3662	GS	2013-11-18	165.67999267578125
3663	GS	2013-11-19	166.60000610351562
3664	GS	2013-11-20	165.0
3665	GS	2013-11-21	167.07000732421875
3666	GS	2013-11-22	168.10000610351562
3667	GS	2013-11-25	169.47999572753906
3668	GS	2013-11-26	168.0399932861328
3669	GS	2013-11-27	168.22000122070312
3670	GS	2013-11-29	168.94000244140625
3671	GS	2013-12-02	169.72000122070312
3672	GS	2013-12-03	168.0500030517578
3673	GS	2013-12-04	168.6999969482422
3674	GS	2013-12-05	165.55999755859375
3675	GS	2013-12-06	167.2100067138672
3676	GS	2013-12-09	167.6699981689453
3677	GS	2013-12-10	169.72999572753906
3678	GS	2013-12-11	167.60000610351562
3679	GS	2013-12-12	168.3300018310547
3680	GS	2013-12-13	168.38999938964844
3681	GS	2013-12-16	170.9499969482422
3682	GS	2013-12-17	170.49000549316406
3683	GS	2013-12-18	174.83999633789062
3684	GS	2013-12-19	174.77000427246094
3685	GS	2013-12-20	175.16000366210938
3686	GS	2013-12-23	176.47000122070312
3687	GS	2013-12-24	176.16000366210938
3688	GS	2013-12-26	176.4499969482422
3689	GS	2013-12-27	176.35000610351562
3690	GS	2013-12-30	175.72999572753906
3691	GS	2013-12-31	177.25999450683594
3692	GS	2014-01-02	176.88999938964844
3693	GS	2014-01-03	178.14999389648438
3694	GS	2014-01-06	179.3699951171875
3695	GS	2014-01-07	178.2899932861328
3696	GS	2014-01-08	178.44000244140625
3697	GS	2014-01-09	177.39999389648438
3698	GS	2014-01-10	178.38999938964844
3699	GS	2014-01-13	175.8800048828125
3700	GS	2014-01-14	176.60000610351562
3701	GS	2014-01-15	178.75
3702	GS	2014-01-16	175.1699981689453
3703	GS	2014-01-17	176.27999877929688
3704	GS	2014-01-21	173.1999969482422
3705	GS	2014-01-22	173.67999267578125
3706	GS	2014-01-23	170.75
3707	GS	2014-01-24	167.63999938964844
3708	GS	2014-01-27	164.69000244140625
3709	GS	2014-01-28	166.25
3710	GS	2014-01-29	163.89999389648438
3711	GS	2014-01-30	165.83999633789062
3712	GS	2014-01-31	164.1199951171875
3713	GS	2014-02-03	159.82000732421875
3714	GS	2014-02-04	161.75999450683594
3715	GS	2014-02-05	160.4199981689453
3716	GS	2014-02-06	161.75
3717	GS	2014-02-07	161.92999267578125
3718	GS	2014-02-10	161.0
3719	GS	2014-02-11	164.38999938964844
3720	GS	2014-02-12	163.5
3721	GS	2014-02-13	164.05999755859375
3722	GS	2014-02-14	163.72000122070312
3723	GS	2014-02-18	164.64999389648438
3724	GS	2014-02-19	163.25999450683594
3725	GS	2014-02-20	164.5
3726	GS	2014-02-21	164.5
3727	GS	2014-02-24	166.5399932861328
3728	GS	2014-02-25	163.47999572753906
3729	GS	2014-02-26	162.8000030517578
3730	GS	2014-02-27	165.3800048828125
3731	GS	2014-02-28	166.4499969482422
3732	GS	2014-03-03	164.74000549316406
3733	GS	2014-03-04	168.72999572753906
3734	GS	2014-03-05	171.89999389648438
3735	GS	2014-03-06	172.60000610351562
3736	GS	2014-03-07	174.25999450683594
3737	GS	2014-03-10	173.50999450683594
3738	GS	2014-03-11	169.88999938964844
3739	GS	2014-03-12	169.72000122070312
3740	GS	2014-03-13	166.6999969482422
3741	GS	2014-03-14	165.35000610351562
3742	GS	2014-03-17	166.83999633789062
3743	GS	2014-03-18	168.08999633789062
3744	GS	2014-03-19	168.17999267578125
3745	GS	2014-03-20	169.22000122070312
3746	GS	2014-03-21	166.9499969482422
3747	GS	2014-03-24	165.72000122070312
3748	GS	2014-03-25	163.25
3749	GS	2014-03-26	161.72999572753906
3750	GS	2014-03-27	162.2899932861328
3751	GS	2014-03-28	162.3000030517578
3752	GS	2014-03-31	163.85000610351562
3753	GS	2014-04-01	165.9199981689453
3754	GS	2014-04-02	167.27000427246094
3755	GS	2014-04-03	166.08999633789062
3756	GS	2014-04-04	163.24000549316406
3757	GS	2014-04-07	158.55999755859375
3758	GS	2014-04-08	156.55999755859375
3759	GS	2014-04-09	158.16000366210938
3760	GS	2014-04-10	155.97999572753906
3761	GS	2014-04-11	152.72000122070312
3762	GS	2014-04-14	154.74000549316406
3763	GS	2014-04-15	154.9199981689453
3764	GS	2014-04-16	157.22000122070312
3765	GS	2014-04-17	157.44000244140625
3766	GS	2014-04-21	157.8000030517578
3767	GS	2014-04-22	160.4600067138672
3768	GS	2014-04-23	160.4499969482422
3769	GS	2014-04-24	160.85000610351562
3770	GS	2014-04-25	158.24000549316406
3771	GS	2014-04-28	156.5399932861328
3772	GS	2014-04-29	158.24000549316406
3773	GS	2014-04-30	159.82000732421875
3774	GS	2014-05-01	160.3699951171875
3775	GS	2014-05-02	158.8800048828125
3776	GS	2014-05-05	156.35000610351562
3777	GS	2014-05-06	154.5399932861328
3778	GS	2014-05-07	155.52000427246094
3779	GS	2014-05-08	157.39999389648438
3780	GS	2014-05-09	157.1999969482422
3781	GS	2014-05-12	159.5500030517578
3782	GS	2014-05-13	160.27999877929688
3783	GS	2014-05-14	159.4499969482422
3784	GS	2014-05-15	156.63999938964844
3785	GS	2014-05-16	156.42999267578125
3786	GS	2014-05-19	157.6699981689453
3787	GS	2014-05-20	156.35000610351562
3788	GS	2014-05-21	159.35000610351562
3789	GS	2014-05-22	159.85000610351562
3790	GS	2014-05-23	160.16000366210938
3791	GS	2014-05-27	161.77000427246094
3792	GS	2014-05-28	161.19000244140625
3793	GS	2014-05-29	160.74000549316406
3794	GS	2014-05-30	159.80999755859375
3795	GS	2014-06-02	160.02999877929688
3796	GS	2014-06-03	161.8000030517578
3797	GS	2014-06-04	162.38999938964844
3798	GS	2014-06-05	162.5800018310547
3799	GS	2014-06-06	166.19000244140625
3800	GS	2014-06-09	166.0
3801	GS	2014-06-10	166.36000061035156
3802	GS	2014-06-11	165.42999267578125
3803	GS	2014-06-12	165.9600067138672
3804	GS	2014-06-13	165.88999938964844
3805	GS	2014-06-16	165.85000610351562
3806	GS	2014-06-17	168.22000122070312
3807	GS	2014-06-18	169.86000061035156
3808	GS	2014-06-19	169.72999572753906
3809	GS	2014-06-20	169.83999633789062
3810	GS	2014-06-23	170.24000549316406
3811	GS	2014-06-24	168.22999572753906
3812	GS	2014-06-25	168.3800048828125
3813	GS	2014-06-26	168.00999450683594
3814	GS	2014-06-27	166.77999877929688
3815	GS	2014-06-30	167.44000244140625
3816	GS	2014-07-01	166.80999755859375
3817	GS	2014-07-02	166.88999938964844
3818	GS	2014-07-03	169.4600067138672
3819	GS	2014-07-07	167.77999877929688
3820	GS	2014-07-08	164.91000366210938
3821	GS	2014-07-09	164.6699981689453
3822	GS	2014-07-10	163.4199981689453
3823	GS	2014-07-11	164.8000030517578
3824	GS	2014-07-14	167.0
3825	GS	2014-07-15	169.1699981689453
3826	GS	2014-07-16	170.47000122070312
3827	GS	2014-07-17	170.13999938964844
3828	GS	2014-07-18	171.47000122070312
3829	GS	2014-07-21	171.72000122070312
3830	GS	2014-07-22	175.02000427246094
3831	GS	2014-07-23	176.82000732421875
3832	GS	2014-07-24	176.25999450683594
3833	GS	2014-07-25	175.39999389648438
3834	GS	2014-07-28	175.9499969482422
3835	GS	2014-07-29	175.5399932861328
3836	GS	2014-07-30	175.75999450683594
3837	GS	2014-07-31	172.8699951171875
3838	GS	2014-08-01	170.25
3839	GS	2014-08-04	171.69000244140625
3840	GS	2014-08-05	169.4199981689453
3841	GS	2014-08-06	169.74000549316406
3842	GS	2014-08-07	169.10000610351562
3843	GS	2014-08-08	172.25999450683594
3844	GS	2014-08-11	172.4600067138672
3845	GS	2014-08-12	172.3300018310547
3846	GS	2014-08-13	172.3699951171875
3847	GS	2014-08-14	172.72999572753906
3848	GS	2014-08-15	171.89999389648438
3849	GS	2014-08-18	174.5500030517578
3850	GS	2014-08-19	173.9600067138672
3851	GS	2014-08-20	174.02999877929688
3852	GS	2014-08-21	175.14999389648438
3853	GS	2014-08-22	175.47000122070312
3854	GS	2014-08-25	177.8699951171875
3855	GS	2014-08-26	177.89999389648438
3856	GS	2014-08-27	177.80999755859375
3857	GS	2014-08-28	177.64999389648438
3858	GS	2014-08-29	179.11000061035156
3859	GS	2014-09-02	179.77000427246094
3860	GS	2014-09-03	179.60000610351562
3861	GS	2014-09-04	180.0800018310547
3862	GS	2014-09-05	179.75
3863	GS	2014-09-08	180.11000061035156
3864	GS	2014-09-09	177.39999389648438
3865	GS	2014-09-10	179.8699951171875
3866	GS	2014-09-11	181.0
3867	GS	2014-09-12	183.1699981689453
3868	GS	2014-09-15	183.97999572753906
3869	GS	2014-09-16	184.0399932861328
3870	GS	2014-09-17	184.82000732421875
3871	GS	2014-09-18	187.88999938964844
3872	GS	2014-09-19	186.1999969482422
3873	GS	2014-09-22	185.2899932861328
3874	GS	2014-09-23	185.08999633789062
3875	GS	2014-09-24	187.80999755859375
3876	GS	2014-09-25	184.08999633789062
3877	GS	2014-09-26	185.1199951171875
3878	GS	2014-09-29	183.8300018310547
3879	GS	2014-09-30	183.57000732421875
3880	GS	2014-10-01	180.6999969482422
3881	GS	2014-10-02	182.8800048828125
3882	GS	2014-10-03	188.07000732421875
3883	GS	2014-10-06	187.47999572753906
3884	GS	2014-10-07	183.8000030517578
3885	GS	2014-10-08	186.63999938964844
3886	GS	2014-10-09	181.27000427246094
3887	GS	2014-10-10	180.3800048828125
3888	GS	2014-10-13	178.77000427246094
3889	GS	2014-10-14	178.6999969482422
3890	GS	2014-10-15	177.24000549316406
3891	GS	2014-10-16	172.5800018310547
3892	GS	2014-10-17	176.91000366210938
3893	GS	2014-10-20	177.83999633789062
3894	GS	2014-10-21	180.17999267578125
3895	GS	2014-10-22	176.8300018310547
3896	GS	2014-10-23	180.05999755859375
3897	GS	2014-10-24	183.35000610351562
3898	GS	2014-10-27	183.91000366210938
3899	GS	2014-10-28	186.32000732421875
3900	GS	2014-10-29	186.0800018310547
3901	GS	2014-10-30	186.97000122070312
3902	GS	2014-10-31	189.99000549316406
3903	GS	2014-11-03	190.8300018310547
3904	GS	2014-11-04	190.27000427246094
3905	GS	2014-11-05	189.83999633789062
3906	GS	2014-11-06	191.0
3907	GS	2014-11-07	190.7100067138672
3908	GS	2014-11-10	191.8000030517578
3909	GS	2014-11-11	191.8800048828125
3910	GS	2014-11-12	190.17999267578125
3911	GS	2014-11-13	190.24000549316406
3912	GS	2014-11-14	189.97999572753906
3913	GS	2014-11-17	189.92999267578125
3914	GS	2014-11-18	189.63999938964844
3915	GS	2014-11-19	189.19000244140625
3916	GS	2014-11-20	189.75
3917	GS	2014-11-21	189.58999633789062
3918	GS	2014-11-24	190.07000732421875
3919	GS	2014-11-25	188.86000061035156
3920	GS	2014-11-26	188.52000427246094
3921	GS	2014-11-28	188.41000366210938
3922	GS	2014-12-01	188.1999969482422
3923	GS	2014-12-02	190.19000244140625
3924	GS	2014-12-03	190.9499969482422
3925	GS	2014-12-04	191.9499969482422
3926	GS	2014-12-05	195.4499969482422
3927	GS	2014-12-08	196.6199951171875
3928	GS	2014-12-09	196.88999938964844
3929	GS	2014-12-10	192.0
3930	GS	2014-12-11	193.5399932861328
3931	GS	2014-12-12	188.82000732421875
3932	GS	2014-12-15	185.5399932861328
3933	GS	2014-12-16	183.30999755859375
3934	GS	2014-12-17	185.02999877929688
3935	GS	2014-12-18	191.61000061035156
3936	GS	2014-12-19	193.27999877929688
3937	GS	2014-12-22	194.44000244140625
3938	GS	2014-12-23	195.5
3939	GS	2014-12-24	195.88999938964844
3940	GS	2014-12-26	195.4499969482422
3941	GS	2014-12-29	196.19000244140625
3942	GS	2014-12-30	195.7100067138672
3943	GS	2014-12-31	193.8300018310547
3944	GS	2015-01-02	194.41000366210938
3945	GS	2015-01-05	188.33999633789062
3946	GS	2015-01-06	184.52999877929688
3947	GS	2015-01-07	187.27999877929688
3948	GS	2015-01-08	190.27000427246094
3949	GS	2015-01-09	187.35000610351562
3950	GS	2015-01-12	185.07000732421875
3951	GS	2015-01-13	184.92999267578125
3952	GS	2015-01-14	180.22999572753906
3953	GS	2015-01-15	178.49000549316406
3954	GS	2015-01-16	177.22999572753906
3955	GS	2015-01-20	175.6300048828125
3956	GS	2015-01-21	177.14999389648438
3957	GS	2015-01-22	182.0399932861328
3958	GS	2015-01-23	180.49000549316406
3959	GS	2015-01-26	180.4199981689453
3960	GS	2015-01-27	176.49000549316406
3961	GS	2015-01-28	173.0500030517578
3962	GS	2015-01-29	175.99000549316406
3963	GS	2015-01-30	172.41000366210938
3964	GS	2015-02-02	175.49000549316406
3965	GS	2015-02-03	180.24000549316406
3966	GS	2015-02-04	178.77999877929688
3967	GS	2015-02-05	180.77000427246094
3968	GS	2015-02-06	183.42999267578125
3969	GS	2015-02-09	182.22000122070312
3970	GS	2015-02-10	184.55999755859375
3971	GS	2015-02-11	187.64999389648438
3972	GS	2015-02-12	189.77999877929688
3973	GS	2015-02-13	189.0
3974	GS	2015-02-17	190.02000427246094
3975	GS	2015-02-18	188.6699981689453
3976	GS	2015-02-19	189.11000061035156
3977	GS	2015-02-20	191.50999450683594
3978	GS	2015-02-23	190.30999755859375
3979	GS	2015-02-24	192.22000122070312
3980	GS	2015-02-25	191.72000122070312
3981	GS	2015-02-26	192.1999969482422
3982	GS	2015-02-27	189.7899932861328
3983	GS	2015-03-02	191.7899932861328
3984	GS	2015-03-03	191.27000427246094
3985	GS	2015-03-04	189.6699981689453
3986	GS	2015-03-05	190.0800018310547
3987	GS	2015-03-06	186.91000366210938
3988	GS	2015-03-09	187.92999267578125
3989	GS	2015-03-10	182.7100067138672
3990	GS	2015-03-11	184.17999267578125
3991	GS	2015-03-12	189.9499969482422
3992	GS	2015-03-13	189.33999633789062
3993	GS	2015-03-16	191.89999389648438
3994	GS	2015-03-17	190.57000732421875
3995	GS	2015-03-18	192.32000732421875
3996	GS	2015-03-19	189.97000122070312
3997	GS	2015-03-20	193.1300048828125
3998	GS	2015-03-23	191.9600067138672
3999	GS	2015-03-24	191.27999877929688
4000	GS	2015-03-25	187.35000610351562
4001	GS	2015-03-26	187.24000549316406
4002	GS	2015-03-27	188.05999755859375
4003	GS	2015-03-30	191.02000427246094
4004	GS	2015-03-31	187.97000122070312
4005	GS	2015-04-01	192.22999572753906
4006	GS	2015-04-02	191.5500030517578
4007	GS	2015-04-06	192.0500030517578
4008	GS	2015-04-07	192.38999938964844
4009	GS	2015-04-08	192.55999755859375
4010	GS	2015-04-09	194.88999938964844
4011	GS	2015-04-10	195.63999938964844
4012	GS	2015-04-13	195.5800018310547
4013	GS	2015-04-14	197.72000122070312
4014	GS	2015-04-15	201.10000610351562
4015	GS	2015-04-16	200.2100067138672
4016	GS	2015-04-17	197.35000610351562
4017	GS	2015-04-20	198.10000610351562
4018	GS	2015-04-21	196.83999633789062
4019	GS	2015-04-22	198.32000732421875
4020	GS	2015-04-23	199.30999755859375
4021	GS	2015-04-24	197.99000549316406
4022	GS	2015-04-27	196.52000427246094
4023	GS	2015-04-28	197.49000549316406
4024	GS	2015-04-29	198.55999755859375
4025	GS	2015-04-30	196.4199981689453
4026	GS	2015-05-01	197.52999877929688
4027	GS	2015-05-04	199.3000030517578
4028	GS	2015-05-05	197.2899932861328
4029	GS	2015-05-06	196.25
4030	GS	2015-05-07	197.38999938964844
4031	GS	2015-05-08	200.5
4032	GS	2015-05-11	201.72999572753906
4033	GS	2015-05-12	200.52999877929688
4034	GS	2015-05-13	201.42999267578125
4035	GS	2015-05-14	202.6199951171875
4036	GS	2015-05-15	202.97000122070312
4037	GS	2015-05-18	204.66000366210938
4038	GS	2015-05-19	205.39999389648438
4039	GS	2015-05-20	205.0800018310547
4040	GS	2015-05-21	204.9499969482422
4041	GS	2015-05-22	207.8000030517578
4042	GS	2015-05-26	206.3800048828125
4043	GS	2015-05-27	209.05999755859375
4044	GS	2015-05-28	208.47999572753906
4045	GS	2015-05-29	206.19000244140625
4046	GS	2015-06-01	207.80999755859375
4047	GS	2015-06-02	206.42999267578125
4048	GS	2015-06-03	208.2899932861328
4049	GS	2015-06-04	208.8699951171875
4050	GS	2015-06-05	210.4499969482422
4051	GS	2015-06-08	209.7899932861328
4052	GS	2015-06-09	209.02000427246094
4053	GS	2015-06-10	213.1300048828125
4054	GS	2015-06-11	213.94000244140625
4055	GS	2015-06-12	213.05999755859375
4056	GS	2015-06-15	211.75999450683594
4057	GS	2015-06-16	213.55999755859375
4058	GS	2015-06-17	212.92999267578125
4059	GS	2015-06-18	214.60000610351562
4060	GS	2015-06-19	213.19000244140625
4061	GS	2015-06-22	216.50999450683594
4062	GS	2015-06-23	218.39999389648438
4063	GS	2015-06-24	214.42999267578125
4064	GS	2015-06-25	212.82000732421875
4065	GS	2015-06-26	213.1699981689453
4066	GS	2015-06-29	207.64999389648438
4067	GS	2015-06-30	208.7899932861328
4068	GS	2015-07-01	209.94000244140625
4069	GS	2015-07-02	209.1999969482422
4070	GS	2015-07-06	208.0399932861328
4071	GS	2015-07-07	208.2100067138672
4072	GS	2015-07-08	204.05999755859375
4073	GS	2015-07-09	204.80999755859375
4074	GS	2015-07-10	207.19000244140625
4075	GS	2015-07-13	210.1199951171875
4076	GS	2015-07-14	212.16000366210938
4077	GS	2015-07-15	212.9600067138672
4078	GS	2015-07-16	211.17999267578125
4079	GS	2015-07-17	212.4600067138672
4080	GS	2015-07-20	212.38999938964844
4081	GS	2015-07-21	211.5
4082	GS	2015-07-22	213.25
4083	GS	2015-07-23	211.0500030517578
4084	GS	2015-07-24	207.35000610351562
4085	GS	2015-07-27	205.02000427246094
4086	GS	2015-07-28	206.24000549316406
4087	GS	2015-07-29	206.83999633789062
4088	GS	2015-07-30	207.1999969482422
4089	GS	2015-07-31	205.07000732421875
4090	GS	2015-08-03	204.69000244140625
4091	GS	2015-08-04	205.1699981689453
4092	GS	2015-08-05	205.6999969482422
4093	GS	2015-08-06	205.08999633789062
4094	GS	2015-08-07	203.44000244140625
4095	GS	2015-08-10	205.97000122070312
4096	GS	2015-08-11	201.6999969482422
4097	GS	2015-08-12	201.1300048828125
4098	GS	2015-08-13	200.74000549316406
4099	GS	2015-08-14	202.02000427246094
4100	GS	2015-08-17	202.57000732421875
4101	GS	2015-08-18	201.17999267578125
4102	GS	2015-08-19	200.9499969482422
4103	GS	2015-08-20	196.75
4104	GS	2015-08-21	187.74000549316406
4105	GS	2015-08-24	179.4600067138672
4106	GS	2015-08-25	178.22000122070312
4107	GS	2015-08-26	184.39999389648438
4108	GS	2015-08-27	189.2100067138672
4109	GS	2015-08-28	187.75
4110	GS	2015-08-31	188.60000610351562
4111	GS	2015-09-01	182.1199951171875
4112	GS	2015-09-02	184.50999450683594
4113	GS	2015-09-03	185.05999755859375
4114	GS	2015-09-04	180.3800048828125
4115	GS	2015-09-08	185.8800048828125
4116	GS	2015-09-09	185.67999267578125
4117	GS	2015-09-10	185.91000366210938
4118	GS	2015-09-11	185.27000427246094
4119	GS	2015-09-14	183.94000244140625
4120	GS	2015-09-15	187.4499969482422
4121	GS	2015-09-16	188.63999938964844
4122	GS	2015-09-17	186.4499969482422
4123	GS	2015-09-18	180.94000244140625
4124	GS	2015-09-21	183.35000610351562
4125	GS	2015-09-22	179.72000122070312
4126	GS	2015-09-23	179.41000366210938
4127	GS	2015-09-24	176.91000366210938
4128	GS	2015-09-25	179.8300018310547
4129	GS	2015-09-28	173.02000427246094
4130	GS	2015-09-29	171.86000061035156
4131	GS	2015-09-30	173.75999450683594
4132	GS	2015-10-01	176.02000427246094
4133	GS	2015-10-02	177.00999450683594
4134	GS	2015-10-05	180.6999969482422
4135	GS	2015-10-06	180.32000732421875
4136	GS	2015-10-07	182.22999572753906
4137	GS	2015-10-08	181.07000732421875
4138	GS	2015-10-09	179.19000244140625
4139	GS	2015-10-12	180.22999572753906
4140	GS	2015-10-13	180.97000122070312
4141	GS	2015-10-14	179.50999450683594
4142	GS	2015-10-15	184.9600067138672
4143	GS	2015-10-16	185.17999267578125
4144	GS	2015-10-19	185.74000549316406
4145	GS	2015-10-20	185.50999450683594
4146	GS	2015-10-21	179.6999969482422
4147	GS	2015-10-22	183.55999755859375
4148	GS	2015-10-23	185.5
4149	GS	2015-10-26	187.00999450683594
4150	GS	2015-10-27	186.30999755859375
4151	GS	2015-10-28	191.32000732421875
4152	GS	2015-10-29	189.88999938964844
4153	GS	2015-10-30	187.5
4154	GS	2015-11-02	189.67999267578125
4155	GS	2015-11-03	190.69000244140625
4156	GS	2015-11-04	191.64999389648438
4157	GS	2015-11-05	192.02000427246094
4158	GS	2015-11-06	199.1699981689453
4159	GS	2015-11-09	196.75999450683594
4160	GS	2015-11-10	197.80999755859375
4161	GS	2015-11-11	197.38999938964844
4162	GS	2015-11-12	192.77000427246094
4163	GS	2015-11-13	190.38999938964844
4164	GS	2015-11-16	192.16000366210938
4165	GS	2015-11-17	190.57000732421875
4166	GS	2015-11-18	193.66000366210938
4167	GS	2015-11-19	193.02999877929688
4168	GS	2015-11-20	191.47000122070312
4169	GS	2015-11-23	189.19000244140625
4170	GS	2015-11-24	188.6699981689453
4171	GS	2015-11-25	189.14999389648438
4172	GS	2015-11-27	190.47000122070312
4173	GS	2015-11-30	190.02000427246094
4174	GS	2015-12-01	193.07000732421875
4175	GS	2015-12-02	190.25999450683594
4176	GS	2015-12-03	185.1999969482422
4177	GS	2015-12-04	189.99000549316406
4178	GS	2015-12-07	185.49000549316406
4179	GS	2015-12-08	182.9199981689453
4180	GS	2015-12-09	180.7100067138672
4181	GS	2015-12-10	182.11000061035156
4182	GS	2015-12-11	176.55999755859375
4183	GS	2015-12-14	176.39999389648438
4184	GS	2015-12-15	182.00999450683594
4185	GS	2015-12-16	186.2100067138672
4186	GS	2015-12-17	182.61000061035156
4187	GS	2015-12-18	175.49000549316406
4188	GS	2015-12-21	177.75
4189	GS	2015-12-22	180.0500030517578
4190	GS	2015-12-23	182.9499969482422
4191	GS	2015-12-24	182.47000122070312
4192	GS	2015-12-28	181.6199951171875
4193	GS	2015-12-29	183.52999877929688
4194	GS	2015-12-30	182.00999450683594
4195	GS	2015-12-31	180.22999572753906
4196	GS	2016-01-04	177.13999938964844
4197	GS	2016-01-05	174.08999633789062
4198	GS	2016-01-06	169.83999633789062
4199	GS	2016-01-07	164.6199951171875
4200	GS	2016-01-08	163.94000244140625
4201	GS	2016-01-11	165.72999572753906
4202	GS	2016-01-12	165.7100067138672
4203	GS	2016-01-13	158.99000549316406
4204	GS	2016-01-14	161.38999938964844
4205	GS	2016-01-15	155.61000061035156
4206	GS	2016-01-19	156.82000732421875
4207	GS	2016-01-20	153.75
4208	GS	2016-01-21	151.64999389648438
4209	GS	2016-01-22	156.86000061035156
4210	GS	2016-01-25	151.1199951171875
4211	GS	2016-01-26	154.4499969482422
4212	GS	2016-01-27	153.72000122070312
4213	GS	2016-01-28	157.05999755859375
4214	GS	2016-01-29	161.55999755859375
4215	GS	2016-02-01	159.64999389648438
4216	GS	2016-02-02	151.6999969482422
4217	GS	2016-02-03	152.67999267578125
4218	GS	2016-02-04	156.49000549316406
4219	GS	2016-02-05	156.47000122070312
4220	GS	2016-02-08	149.25
4221	GS	2016-02-09	148.25
4222	GS	2016-02-10	147.22999572753906
4223	GS	2016-02-11	140.69000244140625
4224	GS	2016-02-12	146.1300048828125
4225	GS	2016-02-16	149.02000427246094
4226	GS	2016-02-17	150.94000244140625
4227	GS	2016-02-18	147.72999572753906
4228	GS	2016-02-19	146.91000366210938
4229	GS	2016-02-22	148.7899932861328
4230	GS	2016-02-23	144.91000366210938
4231	GS	2016-02-24	145.55999755859375
4232	GS	2016-02-25	148.25
4233	GS	2016-02-26	150.25
4234	GS	2016-02-29	149.52999877929688
4235	GS	2016-03-01	154.64999389648438
4236	GS	2016-03-02	154.1999969482422
4237	GS	2016-03-03	155.3300018310547
4238	GS	2016-03-04	156.83999633789062
4239	GS	2016-03-07	155.35000610351562
4240	GS	2016-03-08	151.60000610351562
4241	GS	2016-03-09	149.91000366210938
4242	GS	2016-03-10	151.02000427246094
4243	GS	2016-03-11	153.94000244140625
4244	GS	2016-03-14	153.49000549316406
4245	GS	2016-03-15	152.02999877929688
4246	GS	2016-03-16	150.5399932861328
4247	GS	2016-03-17	152.91000366210938
4248	GS	2016-03-18	157.60000610351562
4249	GS	2016-03-21	156.2899932861328
4250	GS	2016-03-22	154.1999969482422
4251	GS	2016-03-23	154.0800018310547
4252	GS	2016-03-24	153.0
4253	GS	2016-03-28	153.83999633789062
4254	GS	2016-03-29	155.02999877929688
4255	GS	2016-03-30	156.5
4256	GS	2016-03-31	156.97999572753906
4257	GS	2016-04-01	159.82000732421875
4258	GS	2016-04-04	157.77000427246094
4259	GS	2016-04-05	155.35000610351562
4260	GS	2016-04-06	155.19000244140625
4261	GS	2016-04-07	150.41000366210938
4262	GS	2016-04-08	150.27999877929688
4263	GS	2016-04-11	152.1999969482422
4264	GS	2016-04-12	154.30999755859375
4265	GS	2016-04-13	159.85000610351562
4266	GS	2016-04-14	160.91000366210938
4267	GS	2016-04-15	158.52000427246094
4268	GS	2016-04-18	159.02000427246094
4269	GS	2016-04-19	162.64999389648438
4270	GS	2016-04-20	166.97999572753906
4271	GS	2016-04-21	165.32000732421875
4272	GS	2016-04-22	166.75
4273	GS	2016-04-25	165.08999633789062
4274	GS	2016-04-26	165.83999633789062
4275	GS	2016-04-27	166.9199981689453
4276	GS	2016-04-28	164.2899932861328
4277	GS	2016-04-29	164.11000061035156
4278	GS	2016-05-02	166.17999267578125
4279	GS	2016-05-03	163.13999938964844
4280	GS	2016-05-04	160.07000732421875
4281	GS	2016-05-05	159.52999877929688
4282	GS	2016-05-06	158.85000610351562
4283	GS	2016-05-09	157.50999450683594
4284	GS	2016-05-10	161.4199981689453
4285	GS	2016-05-11	159.4199981689453
4286	GS	2016-05-12	158.07000732421875
4287	GS	2016-05-13	155.33999633789062
4288	GS	2016-05-16	155.3800048828125
4289	GS	2016-05-17	154.64999389648438
4290	GS	2016-05-18	159.94000244140625
4291	GS	2016-05-19	154.6999969482422
4292	GS	2016-05-20	154.50999450683594
4293	GS	2016-05-23	155.4499969482422
4294	GS	2016-05-24	157.58999633789062
4295	GS	2016-05-25	161.25
4296	GS	2016-05-26	159.22000122070312
4297	GS	2016-05-27	159.52999877929688
4298	GS	2016-05-31	159.47999572753906
4299	GS	2016-06-01	159.97000122070312
4300	GS	2016-06-02	159.27999877929688
4301	GS	2016-06-03	155.6699981689453
4302	GS	2016-06-06	157.05999755859375
4303	GS	2016-06-07	155.1699981689453
4304	GS	2016-06-08	154.63999938964844
4305	GS	2016-06-09	153.1699981689453
4306	GS	2016-06-10	149.88999938964844
4307	GS	2016-06-13	148.6300048828125
4308	GS	2016-06-14	146.19000244140625
4309	GS	2016-06-15	146.16000366210938
4310	GS	2016-06-16	146.6300048828125
4311	GS	2016-06-17	145.63999938964844
4312	GS	2016-06-20	147.75
4313	GS	2016-06-21	148.35000610351562
4314	GS	2016-06-22	148.13999938964844
4315	GS	2016-06-23	152.66000366210938
4316	GS	2016-06-24	141.86000061035156
4317	GS	2016-06-27	139.50999450683594
4318	GS	2016-06-28	142.41000366210938
4319	GS	2016-06-29	145.5
4320	GS	2016-06-30	148.5800018310547
4321	GS	2016-07-01	148.25
4322	GS	2016-07-05	144.4499969482422
4323	GS	2016-07-06	145.5800018310547
4324	GS	2016-07-07	147.0
4325	GS	2016-07-08	150.3800048828125
4326	GS	2016-07-11	152.19000244140625
4327	GS	2016-07-12	156.9199981689453
4328	GS	2016-07-13	157.9199981689453
4329	GS	2016-07-14	162.5399932861328
4330	GS	2016-07-15	161.63999938964844
4331	GS	2016-07-18	163.3300018310547
4332	GS	2016-07-19	161.41000366210938
4333	GS	2016-07-20	161.77000427246094
4334	GS	2016-07-21	160.0500030517578
4335	GS	2016-07-22	160.41000366210938
4336	GS	2016-07-25	160.50999450683594
4337	GS	2016-07-26	161.16000366210938
4338	GS	2016-07-27	160.99000549316406
4339	GS	2016-07-28	160.52999877929688
4340	GS	2016-07-29	158.80999755859375
4341	GS	2016-08-01	158.17999267578125
4342	GS	2016-08-02	156.05999755859375
4343	GS	2016-08-03	158.33999633789062
4344	GS	2016-08-04	158.0500030517578
4345	GS	2016-08-05	162.08999633789062
4346	GS	2016-08-08	162.8300018310547
4347	GS	2016-08-09	163.44000244140625
4348	GS	2016-08-10	162.19000244140625
4349	GS	2016-08-11	163.86000061035156
4350	GS	2016-08-12	163.25
4351	GS	2016-08-15	165.5500030517578
4352	GS	2016-08-16	165.64999389648438
4353	GS	2016-08-17	165.6699981689453
4354	GS	2016-08-18	166.05999755859375
4355	GS	2016-08-19	166.22999572753906
4356	GS	2016-08-22	166.25999450683594
4357	GS	2016-08-23	166.0800018310547
4358	GS	2016-08-24	165.3000030517578
4359	GS	2016-08-25	165.89999389648438
4360	GS	2016-08-26	165.97000122070312
4361	GS	2016-08-29	166.8699951171875
4362	GS	2016-08-30	169.3699951171875
4363	GS	2016-08-31	169.4600067138672
4364	GS	2016-09-01	168.50999450683594
4365	GS	2016-09-02	169.17999267578125
4366	GS	2016-09-06	169.3300018310547
4367	GS	2016-09-07	169.6699981689453
4368	GS	2016-09-08	171.66000366210938
4369	GS	2016-09-09	168.57000732421875
4370	GS	2016-09-12	171.05999755859375
4371	GS	2016-09-13	167.0
4372	GS	2016-09-14	166.16000366210938
4373	GS	2016-09-15	168.0800018310547
4374	GS	2016-09-16	166.0
4375	GS	2016-09-19	166.2100067138672
4376	GS	2016-09-20	166.47000122070312
4377	GS	2016-09-21	167.02999877929688
4378	GS	2016-09-22	168.02000427246094
4379	GS	2016-09-23	165.1300048828125
4380	GS	2016-09-26	161.47999572753906
4381	GS	2016-09-27	162.88999938964844
4382	GS	2016-09-28	163.4499969482422
4383	GS	2016-09-29	158.9499969482422
4384	GS	2016-09-30	161.27000427246094
4385	GS	2016-10-03	161.07000732421875
4386	GS	2016-10-04	162.27000427246094
4387	GS	2016-10-05	166.39999389648438
4388	GS	2016-10-06	167.14999389648438
4389	GS	2016-10-07	169.8300018310547
4390	GS	2016-10-10	171.0399932861328
4391	GS	2016-10-11	169.0399932861328
4392	GS	2016-10-12	169.3000030517578
4393	GS	2016-10-13	167.4199981689453
4394	GS	2016-10-14	170.52000427246094
4395	GS	2016-10-17	169.0
4396	GS	2016-10-18	172.6300048828125
4397	GS	2016-10-19	174.50999450683594
4398	GS	2016-10-20	174.50999450683594
4399	GS	2016-10-21	174.6699981689453
4400	GS	2016-10-24	175.1199951171875
4401	GS	2016-10-25	175.5500030517578
4402	GS	2016-10-26	177.07000732421875
4403	GS	2016-10-27	177.75
4404	GS	2016-10-28	177.13999938964844
4405	GS	2016-10-31	178.24000549316406
4406	GS	2016-11-01	178.05999755859375
4407	GS	2016-11-02	176.5800018310547
4408	GS	2016-11-03	176.2100067138672
4409	GS	2016-11-04	175.9199981689453
4410	GS	2016-11-07	181.47999572753906
4411	GS	2016-11-08	181.9199981689453
4412	GS	2016-11-09	192.6300048828125
4413	GS	2016-11-10	200.8699951171875
4414	GS	2016-11-11	203.94000244140625
4415	GS	2016-11-14	209.17999267578125
4416	GS	2016-11-15	211.19000244140625
4417	GS	2016-11-16	206.25999450683594
4418	GS	2016-11-17	209.6300048828125
4419	GS	2016-11-18	210.35000610351562
4420	GS	2016-11-21	211.0800018310547
4421	GS	2016-11-22	211.11000061035156
4422	GS	2016-11-23	212.30999755859375
4423	GS	2016-11-25	211.3800048828125
4424	GS	2016-11-28	210.35000610351562
4425	GS	2016-11-29	211.75
4426	GS	2016-11-30	219.2899932861328
4427	GS	2016-12-01	226.6300048828125
4428	GS	2016-12-02	223.36000061035156
4429	GS	2016-12-05	228.5500030517578
4430	GS	2016-12-06	231.3800048828125
4431	GS	2016-12-07	235.55999755859375
4432	GS	2016-12-08	241.4499969482422
4433	GS	2016-12-09	241.85000610351562
4434	GS	2016-12-12	237.1699981689453
4435	GS	2016-12-13	238.5500030517578
4436	GS	2016-12-14	239.92999267578125
4437	GS	2016-12-15	243.0
4438	GS	2016-12-16	238.89999389648438
4439	GS	2016-12-19	239.07000732421875
4440	GS	2016-12-20	243.08999633789062
4441	GS	2016-12-21	241.44000244140625
4442	GS	2016-12-22	240.1199951171875
4443	GS	2016-12-23	240.97000122070312
4444	GS	2016-12-27	241.55999755859375
4445	GS	2016-12-28	240.64999389648438
4446	GS	2016-12-29	238.17999267578125
4447	GS	2016-12-30	239.4499969482422
4448	GS	2017-01-03	241.57000732421875
4449	GS	2017-01-04	243.1300048828125
4450	GS	2017-01-05	241.32000732421875
4451	GS	2017-01-06	244.89999389648438
4452	GS	2017-01-09	242.88999938964844
4453	GS	2017-01-10	242.57000732421875
4454	GS	2017-01-11	245.75999450683594
4455	GS	2017-01-12	243.83999633789062
4456	GS	2017-01-13	244.3000030517578
4457	GS	2017-01-17	235.74000549316406
4458	GS	2017-01-18	234.2899932861328
4459	GS	2017-01-19	231.41000366210938
4460	GS	2017-01-20	232.1999969482422
4461	GS	2017-01-23	232.6699981689453
4462	GS	2017-01-24	233.67999267578125
4463	GS	2017-01-25	237.25
4464	GS	2017-01-26	239.5800018310547
4465	GS	2017-01-27	236.9499969482422
4466	GS	2017-01-30	233.89999389648438
4467	GS	2017-01-31	229.32000732421875
4468	GS	2017-02-01	230.6699981689453
4469	GS	2017-02-02	230.41000366210938
4470	GS	2017-02-03	240.9499969482422
4471	GS	2017-02-06	239.97999572753906
4472	GS	2017-02-07	239.6199951171875
4473	GS	2017-02-08	237.72999572753906
4474	GS	2017-02-09	241.5500030517578
4475	GS	2017-02-10	242.72000122070312
4476	GS	2017-02-13	246.27000427246094
4477	GS	2017-02-14	249.4600067138672
4478	GS	2017-02-15	250.5399932861328
4479	GS	2017-02-16	249.44000244140625
4480	GS	2017-02-17	250.3800048828125
4481	GS	2017-02-21	251.75999450683594
4482	GS	2017-02-22	251.72999572753906
4483	GS	2017-02-23	251.19000244140625
4484	GS	2017-02-24	247.35000610351562
4485	GS	2017-02-27	249.3300018310547
4486	GS	2017-02-28	248.05999755859375
4487	GS	2017-03-01	252.7100067138672
4488	GS	2017-03-02	251.05999755859375
4489	GS	2017-03-03	252.88999938964844
4490	GS	2017-03-06	252.00999450683594
4491	GS	2017-03-07	250.89999389648438
4492	GS	2017-03-08	250.24000549316406
4493	GS	2017-03-09	250.17999267578125
4494	GS	2017-03-10	248.3800048828125
4495	GS	2017-03-13	248.16000366210938
4496	GS	2017-03-14	247.72000122070312
4497	GS	2017-03-15	246.77999877929688
4498	GS	2017-03-16	248.22000122070312
4499	GS	2017-03-17	243.94000244140625
4500	GS	2017-03-20	242.13999938964844
4501	GS	2017-03-21	233.0
4502	GS	2017-03-22	231.07000732421875
4503	GS	2017-03-23	231.89999389648438
4504	GS	2017-03-24	228.41000366210938
4505	GS	2017-03-27	225.47999572753906
4506	GS	2017-03-28	229.3300018310547
4507	GS	2017-03-29	228.4499969482422
4508	GS	2017-03-30	231.22000122070312
4509	GS	2017-03-31	229.72000122070312
4510	GS	2017-04-03	228.9600067138672
4511	GS	2017-04-04	229.25999450683594
4512	GS	2017-04-05	227.66000366210938
4513	GS	2017-04-06	228.63999938964844
4514	GS	2017-04-07	227.8800048828125
4515	GS	2017-04-10	228.88999938964844
4516	GS	2017-04-11	227.74000549316406
4517	GS	2017-04-12	225.75
4518	GS	2017-04-13	223.32000732421875
4519	GS	2017-04-17	226.25999450683594
4520	GS	2017-04-18	215.58999633789062
4521	GS	2017-04-19	214.08999633789062
4522	GS	2017-04-20	218.05999755859375
4523	GS	2017-04-21	216.86000061035156
4524	GS	2017-04-24	223.22000122070312
4525	GS	2017-04-25	226.6300048828125
4526	GS	2017-04-26	226.1999969482422
4527	GS	2017-04-27	225.80999755859375
4528	GS	2017-04-28	223.8000030517578
4529	GS	2017-05-01	224.85000610351562
4530	GS	2017-05-02	225.1199951171875
4531	GS	2017-05-03	226.30999755859375
4532	GS	2017-05-04	226.58999633789062
4533	GS	2017-05-05	226.8699951171875
4534	GS	2017-05-08	225.02999877929688
4535	GS	2017-05-09	223.75999450683594
4536	GS	2017-05-10	224.8800048828125
4537	GS	2017-05-11	224.75999450683594
4538	GS	2017-05-12	222.82000732421875
4539	GS	2017-05-15	225.1199951171875
4540	GS	2017-05-16	225.60000610351562
4541	GS	2017-05-17	213.72000122070312
4542	GS	2017-05-18	215.16000366210938
4543	GS	2017-05-19	215.38999938964844
4544	GS	2017-05-22	216.02000427246094
4545	GS	2017-05-23	219.63999938964844
4546	GS	2017-05-24	223.8300018310547
4547	GS	2017-05-25	222.47000122070312
4548	GS	2017-05-26	223.52999877929688
4549	GS	2017-05-30	218.4199981689453
4550	GS	2017-05-31	211.25999450683594
4551	GS	2017-06-01	215.00999450683594
4552	GS	2017-06-02	213.30999755859375
4553	GS	2017-06-05	213.99000549316406
4554	GS	2017-06-06	214.52999877929688
4555	GS	2017-06-07	215.77999877929688
4556	GS	2017-06-08	218.75999450683594
4557	GS	2017-06-09	222.44000244140625
4558	GS	2017-06-12	221.91000366210938
4559	GS	2017-06-13	224.1999969482422
4560	GS	2017-06-14	226.50999450683594
4561	GS	2017-06-15	223.22999572753906
4562	GS	2017-06-16	221.80999755859375
4563	GS	2017-06-19	226.1300048828125
4564	GS	2017-06-20	225.10000610351562
4565	GS	2017-06-21	222.49000549316406
4566	GS	2017-06-22	219.77000427246094
4567	GS	2017-06-23	217.19000244140625
4568	GS	2017-06-26	220.44000244140625
4569	GS	2017-06-27	220.27999877929688
4570	GS	2017-06-28	223.22000122070312
4571	GS	2017-06-29	224.41000366210938
4572	GS	2017-06-30	221.89999389648438
4573	GS	2017-07-03	227.27999877929688
4574	GS	2017-07-05	228.0399932861328
4575	GS	2017-07-06	226.69000244140625
4576	GS	2017-07-07	225.27999877929688
4577	GS	2017-07-10	225.83999633789062
4578	GS	2017-07-11	226.9499969482422
4579	GS	2017-07-12	227.38999938964844
4580	GS	2017-07-13	230.39999389648438
4581	GS	2017-07-14	228.60000610351562
4582	GS	2017-07-17	229.25999450683594
4583	GS	2017-07-18	223.30999755859375
4584	GS	2017-07-19	222.8699951171875
4585	GS	2017-07-20	222.3000030517578
4586	GS	2017-07-21	220.17999267578125
4587	GS	2017-07-24	218.17999267578125
4588	GS	2017-07-25	221.5800018310547
4589	GS	2017-07-26	222.25
4590	GS	2017-07-27	221.47999572753906
4591	GS	2017-07-28	223.61000061035156
4592	GS	2017-07-31	225.3300018310547
4593	GS	2017-08-01	227.0
4594	GS	2017-08-02	226.27000427246094
4595	GS	2017-08-03	223.99000549316406
4596	GS	2017-08-04	229.7899932861328
4597	GS	2017-08-07	232.9199981689453
4598	GS	2017-08-08	232.0500030517578
4599	GS	2017-08-09	231.00999450683594
4600	GS	2017-08-10	225.5
4601	GS	2017-08-11	224.14999389648438
4602	GS	2017-08-14	227.36000061035156
4603	GS	2017-08-15	227.58999633789062
4604	GS	2017-08-16	225.61000061035156
4605	GS	2017-08-17	221.4199981689453
4606	GS	2017-08-18	222.14999389648438
4607	GS	2017-08-21	220.7899932861328
4608	GS	2017-08-22	223.5800018310547
4609	GS	2017-08-23	222.74000549316406
4610	GS	2017-08-24	222.99000549316406
4611	GS	2017-08-25	222.47000122070312
4612	GS	2017-08-28	220.35000610351562
4613	GS	2017-08-29	219.9600067138672
4614	GS	2017-08-30	222.4199981689453
4615	GS	2017-08-31	223.74000549316406
4616	GS	2017-09-01	225.8800048828125
4617	GS	2017-09-05	217.77999877929688
4618	GS	2017-09-06	218.8300018310547
4619	GS	2017-09-07	215.83999633789062
4620	GS	2017-09-08	217.2100067138672
4621	GS	2017-09-11	221.05999755859375
4622	GS	2017-09-12	225.9499969482422
4623	GS	2017-09-13	226.55999755859375
4624	GS	2017-09-14	226.85000610351562
4625	GS	2017-09-15	225.22000122070312
4626	GS	2017-09-18	227.52999877929688
4627	GS	2017-09-19	228.91000366210938
4628	GS	2017-09-20	229.7899932861328
4629	GS	2017-09-21	231.2899932861328
4630	GS	2017-09-22	231.02999877929688
4631	GS	2017-09-25	230.25999450683594
4632	GS	2017-09-26	229.94000244140625
4633	GS	2017-09-27	234.75999450683594
4634	GS	2017-09-28	235.47000122070312
4635	GS	2017-09-29	237.19000244140625
4636	GS	2017-10-02	240.64999389648438
4637	GS	2017-10-03	241.6199951171875
4638	GS	2017-10-04	240.30999755859375
4639	GS	2017-10-05	246.05999755859375
4640	GS	2017-10-06	246.02000427246094
4641	GS	2017-10-09	242.8000030517578
4642	GS	2017-10-10	242.60000610351562
4643	GS	2017-10-11	242.39999389648438
4644	GS	2017-10-12	239.8000030517578
4645	GS	2017-10-13	238.52999877929688
4646	GS	2017-10-16	242.41000366210938
4647	GS	2017-10-17	236.08999633789062
4648	GS	2017-10-18	242.02999877929688
4649	GS	2017-10-19	239.99000549316406
4650	GS	2017-10-20	244.72999572753906
4651	GS	2017-10-23	242.1300048828125
4652	GS	2017-10-24	244.83999633789062
4653	GS	2017-10-25	241.7100067138672
4654	GS	2017-10-26	241.72000122070312
4655	GS	2017-10-27	241.7100067138672
4656	GS	2017-10-30	240.88999938964844
4657	GS	2017-10-31	242.47999572753906
4658	GS	2017-11-01	244.25999450683594
4659	GS	2017-11-02	246.8800048828125
4660	GS	2017-11-03	244.39999389648438
4661	GS	2017-11-06	243.49000549316406
4662	GS	2017-11-07	239.80999755859375
4663	GS	2017-11-08	241.25
4664	GS	2017-11-09	240.7899932861328
4665	GS	2017-11-10	240.14999389648438
4666	GS	2017-11-13	240.27000427246094
4667	GS	2017-11-14	237.24000549316406
4668	GS	2017-11-15	237.61000061035156
4669	GS	2017-11-16	239.3699951171875
4670	GS	2017-11-17	238.02000427246094
4671	GS	2017-11-20	238.1300048828125
4672	GS	2017-11-21	238.02000427246094
4673	GS	2017-11-22	236.42999267578125
4674	GS	2017-11-24	235.9499969482422
4675	GS	2017-11-27	235.11000061035156
4676	GS	2017-11-28	239.41000366210938
4677	GS	2017-11-29	241.36000061035156
4678	GS	2017-11-30	247.63999938964844
4679	GS	2017-12-01	248.9499969482422
4680	GS	2017-12-04	250.64999389648438
4681	GS	2017-12-05	248.3300018310547
4682	GS	2017-12-06	245.9499969482422
4683	GS	2017-12-07	248.55999755859375
4684	GS	2017-12-08	250.35000610351562
4685	GS	2017-12-11	250.1300048828125
4686	GS	2017-12-12	257.67999267578125
4687	GS	2017-12-13	255.55999755859375
4688	GS	2017-12-14	255.47999572753906
4689	GS	2017-12-15	257.1700134277344
4690	GS	2017-12-18	260.0199890136719
4691	GS	2017-12-19	256.4800109863281
4692	GS	2017-12-20	255.17999267578125
4693	GS	2017-12-21	261.010009765625
4694	GS	2017-12-22	258.9700012207031
4695	GS	2017-12-26	257.7200012207031
4696	GS	2017-12-27	255.9499969482422
4697	GS	2017-12-28	256.5
4698	GS	2017-12-29	254.75999450683594
4699	GS	2018-01-02	255.6699981689453
4700	GS	2018-01-03	253.2899932861328
4701	GS	2018-01-04	256.8299865722656
4702	GS	2018-01-05	255.52000427246094
4703	GS	2018-01-08	251.80999755859375
4704	GS	2018-01-09	253.94000244140625
4705	GS	2018-01-10	254.3300018310547
4706	GS	2018-01-11	255.1300048828125
4707	GS	2018-01-12	257.0299987792969
4708	GS	2018-01-16	258.4599914550781
4709	GS	2018-01-17	253.64999389648438
4710	GS	2018-01-18	250.97000122070312
4711	GS	2018-01-19	256.1199951171875
4712	GS	2018-01-22	261.5199890136719
4713	GS	2018-01-23	260.0899963378906
4714	GS	2018-01-24	265.67999267578125
4715	GS	2018-01-25	269.0299987792969
4716	GS	2018-01-26	268.1400146484375
4717	GS	2018-01-29	272.4800109863281
4718	GS	2018-01-30	268.94000244140625
4719	GS	2018-01-31	267.8900146484375
4720	GS	2018-02-01	272.2300109863281
4721	GS	2018-02-02	260.0400085449219
4722	GS	2018-02-05	249.11000061035156
4723	GS	2018-02-06	258.70001220703125
4724	GS	2018-02-07	257.1000061035156
4725	GS	2018-02-08	246.35000610351562
4726	GS	2018-02-09	249.3000030517578
4727	GS	2018-02-12	253.16000366210938
4728	GS	2018-02-13	255.52999877929688
4729	GS	2018-02-14	262.5799865722656
4730	GS	2018-02-15	267.67999267578125
4731	GS	2018-02-16	267.6199951171875
4732	GS	2018-02-20	264.8900146484375
4733	GS	2018-02-21	263.3999938964844
4734	GS	2018-02-22	261.42999267578125
4735	GS	2018-02-23	266.7699890136719
4736	GS	2018-02-26	271.260009765625
4737	GS	2018-02-27	267.92999267578125
4738	GS	2018-02-28	262.92999267578125
4739	GS	2018-03-01	256.7799987792969
4740	GS	2018-03-02	258.1199951171875
4741	GS	2018-03-05	263.1199951171875
4742	GS	2018-03-06	266.92999267578125
4743	GS	2018-03-07	265.3500061035156
4744	GS	2018-03-08	266.3399963378906
4745	GS	2018-03-09	270.7699890136719
4746	GS	2018-03-12	273.3800048828125
4747	GS	2018-03-13	268.5299987792969
4748	GS	2018-03-14	264.42999267578125
4749	GS	2018-03-15	266.6099853515625
4750	GS	2018-03-16	267.6000061035156
4751	GS	2018-03-19	262.5299987792969
4752	GS	2018-03-20	263.19000244140625
4753	GS	2018-03-21	261.8500061035156
4754	GS	2018-03-22	252.60000610351562
4755	GS	2018-03-23	245.25999450683594
4756	GS	2018-03-26	254.8800048828125
4757	GS	2018-03-27	247.25999450683594
4758	GS	2018-03-28	249.3699951171875
4759	GS	2018-03-29	251.86000061035156
4760	GS	2018-04-02	247.35000610351562
4761	GS	2018-04-03	250.5800018310547
4762	GS	2018-04-04	252.6199951171875
4763	GS	2018-04-05	255.80999755859375
4764	GS	2018-04-06	249.97000122070312
4765	GS	2018-04-09	252.19000244140625
4766	GS	2018-04-10	256.57000732421875
4767	GS	2018-04-11	252.94000244140625
4768	GS	2018-04-12	259.5899963378906
4769	GS	2018-04-13	255.9199981689453
4770	GS	2018-04-16	257.8800048828125
4771	GS	2018-04-17	253.6300048828125
4772	GS	2018-04-18	254.0
4773	GS	2018-04-19	254.1699981689453
4774	GS	2018-04-20	251.9600067138672
4775	GS	2018-04-23	246.6699981689453
4776	GS	2018-04-24	242.49000549316406
4777	GS	2018-04-25	239.22999572753906
4778	GS	2018-04-26	240.08999633789062
4779	GS	2018-04-27	239.8000030517578
4780	GS	2018-04-30	238.3300018310547
4781	GS	2018-05-01	236.6699981689453
4782	GS	2018-05-02	234.0500030517578
4783	GS	2018-05-03	233.41000366210938
4784	GS	2018-05-04	234.94000244140625
4785	GS	2018-05-07	237.1999969482422
4786	GS	2018-05-08	237.0
4787	GS	2018-05-09	241.72999572753906
4788	GS	2018-05-10	243.44000244140625
4789	GS	2018-05-11	242.9199981689453
4790	GS	2018-05-14	243.91000366210938
4791	GS	2018-05-15	241.55999755859375
4792	GS	2018-05-16	240.9600067138672
4793	GS	2018-05-17	239.10000610351562
4794	GS	2018-05-18	237.0
4795	GS	2018-05-21	237.6999969482422
4796	GS	2018-05-22	238.0
4797	GS	2018-05-23	237.80999755859375
4798	GS	2018-05-24	236.10000610351562
4799	GS	2018-05-25	235.00999450683594
4800	GS	2018-05-29	227.02999877929688
4801	GS	2018-05-30	229.16000366210938
4802	GS	2018-05-31	225.8800048828125
4803	GS	2018-06-01	228.35000610351562
4804	GS	2018-06-04	229.88999938964844
4805	GS	2018-06-05	228.33999633789062
4806	GS	2018-06-06	232.22999572753906
4807	GS	2018-06-07	233.4499969482422
4808	GS	2018-06-08	233.38999938964844
4809	GS	2018-06-11	234.08999633789062
4810	GS	2018-06-12	232.6300048828125
4811	GS	2018-06-13	233.8300018310547
4812	GS	2018-06-14	233.64999389648438
4813	GS	2018-06-15	231.9199981689453
4814	GS	2018-06-18	231.38999938964844
4815	GS	2018-06-19	228.32000732421875
4816	GS	2018-06-20	227.82000732421875
4817	GS	2018-06-21	226.97999572753906
4818	GS	2018-06-22	226.02000427246094
4819	GS	2018-06-25	221.5399932861328
4820	GS	2018-06-26	221.5800018310547
4821	GS	2018-06-27	220.17999267578125
4822	GS	2018-06-28	223.4199981689453
4823	GS	2018-06-29	220.57000732421875
4824	GS	2018-07-02	223.25999450683594
4825	GS	2018-07-03	220.3800048828125
4826	GS	2018-07-05	220.74000549316406
4827	GS	2018-07-06	221.7899932861328
4828	GS	2018-07-09	227.99000549316406
4829	GS	2018-07-10	226.85000610351562
4830	GS	2018-07-11	225.66000366210938
4831	GS	2018-07-12	227.22000122070312
4832	GS	2018-07-13	226.41000366210938
4833	GS	2018-07-16	231.44000244140625
4834	GS	2018-07-17	231.02000427246094
4835	GS	2018-07-18	231.24000549316406
4836	GS	2018-07-19	229.6300048828125
4837	GS	2018-07-20	231.69000244140625
4838	GS	2018-07-23	233.75999450683594
4839	GS	2018-07-24	235.8800048828125
4840	GS	2018-07-25	236.69000244140625
4841	GS	2018-07-26	237.11000061035156
4842	GS	2018-07-27	237.63999938964844
4843	GS	2018-07-30	238.9499969482422
4844	GS	2018-07-31	237.42999267578125
4845	GS	2018-08-01	236.0399932861328
4846	GS	2018-08-02	233.99000549316406
4847	GS	2018-08-03	234.08999633789062
4848	GS	2018-08-06	235.92999267578125
4849	GS	2018-08-07	237.8300018310547
4850	GS	2018-08-08	236.3699951171875
4851	GS	2018-08-09	233.77999877929688
4852	GS	2018-08-10	229.61000061035156
4853	GS	2018-08-13	226.86000061035156
4854	GS	2018-08-14	229.55999755859375
4855	GS	2018-08-15	229.25
4856	GS	2018-08-16	233.0
4857	GS	2018-08-17	233.3800048828125
4858	GS	2018-08-20	235.77999877929688
4859	GS	2018-08-21	238.64999389648438
4860	GS	2018-08-22	239.33999633789062
4861	GS	2018-08-23	236.33999633789062
4862	GS	2018-08-24	235.11000061035156
4863	GS	2018-08-27	242.60000610351562
4864	GS	2018-08-28	242.3699951171875
4865	GS	2018-08-29	241.39999389648438
4866	GS	2018-08-30	239.39999389648438
4867	GS	2018-08-31	237.80999755859375
4868	GS	2018-09-04	237.66000366210938
4869	GS	2018-09-05	237.55999755859375
4870	GS	2018-09-06	234.52000427246094
4871	GS	2018-09-07	233.91000366210938
4872	GS	2018-09-10	231.91000366210938
4873	GS	2018-09-11	230.2100067138672
4874	GS	2018-09-12	228.14999389648438
4875	GS	2018-09-13	228.3300018310547
4876	GS	2018-09-14	229.24000549316406
4877	GS	2018-09-17	227.88999938964844
4878	GS	2018-09-18	228.88999938964844
4879	GS	2018-09-19	235.5800018310547
4880	GS	2018-09-20	237.39999389648438
4881	GS	2018-09-21	235.33999633789062
4882	GS	2018-09-24	232.89999389648438
4883	GS	2018-09-25	232.5
4884	GS	2018-09-26	228.8800048828125
4885	GS	2018-09-27	227.74000549316406
4886	GS	2018-09-28	224.24000549316406
4887	GS	2018-10-01	225.3300018310547
4888	GS	2018-10-02	226.07000732421875
4889	GS	2018-10-03	227.77999877929688
4890	GS	2018-10-04	227.47999572753906
4891	GS	2018-10-05	225.7100067138672
4892	GS	2018-10-08	225.35000610351562
4893	GS	2018-10-09	222.91000366210938
4894	GS	2018-10-10	214.88999938964844
4895	GS	2018-10-11	212.97000122070312
4896	GS	2018-10-12	213.8699951171875
4897	GS	2018-10-15	215.22000122070312
4898	GS	2018-10-16	221.6999969482422
4899	GS	2018-10-17	228.27999877929688
4900	GS	2018-10-18	224.9499969482422
4901	GS	2018-10-19	226.9600067138672
4902	GS	2018-10-22	221.60000610351562
4903	GS	2018-10-23	218.55999755859375
4904	GS	2018-10-24	209.17999267578125
4905	GS	2018-10-25	214.00999450683594
4906	GS	2018-10-26	212.36000061035156
4907	GS	2018-10-29	214.49000549316406
4908	GS	2018-10-30	219.27999877929688
4909	GS	2018-10-31	225.3699951171875
4910	GS	2018-11-01	226.97000122070312
4911	GS	2018-11-02	229.69000244140625
4912	GS	2018-11-05	228.72000122070312
4913	GS	2018-11-06	228.1999969482422
4914	GS	2018-11-07	231.27999877929688
4915	GS	2018-11-08	231.64999389648438
4916	GS	2018-11-09	222.64999389648438
4917	GS	2018-11-12	206.0500030517578
4918	GS	2018-11-13	205.0500030517578
4919	GS	2018-11-14	202.49000549316406
4920	GS	2018-11-15	203.74000549316406
4921	GS	2018-11-16	202.1199951171875
4922	GS	2018-11-19	198.22000122070312
4923	GS	2018-11-20	191.33999633789062
4924	GS	2018-11-21	192.60000610351562
4925	GS	2018-11-23	189.10000610351562
4926	GS	2018-11-26	194.33999633789062
4927	GS	2018-11-27	193.64999389648438
4928	GS	2018-11-28	198.35000610351562
4929	GS	2018-11-29	194.85000610351562
4930	GS	2018-11-30	190.69000244140625
4931	GS	2018-12-03	191.6300048828125
4932	GS	2018-12-04	184.30999755859375
4933	GS	2018-12-06	184.08999633789062
4934	GS	2018-12-07	179.6699981689453
4935	GS	2018-12-10	178.8300018310547
4936	GS	2018-12-11	176.8000030517578
4937	GS	2018-12-12	176.6999969482422
4938	GS	2018-12-13	175.9199981689453
4939	GS	2018-12-14	172.77000427246094
4940	GS	2018-12-17	168.00999450683594
4941	GS	2018-12-18	171.5
4942	GS	2018-12-19	169.25
4943	GS	2018-12-20	168.41000366210938
4944	GS	2018-12-21	160.0500030517578
4945	GS	2018-12-24	156.35000610351562
4946	GS	2018-12-26	162.92999267578125
4947	GS	2018-12-27	165.41000366210938
4948	GS	2018-12-28	163.02999877929688
4949	GS	2018-12-31	167.0500030517578
4950	GS	2019-01-02	172.02999877929688
4951	GS	2019-01-03	169.50999450683594
4952	GS	2019-01-04	175.0500030517578
4953	GS	2019-01-07	176.02000427246094
4954	GS	2019-01-08	175.3699951171875
4955	GS	2019-01-09	176.47000122070312
4956	GS	2019-01-10	176.0
4957	GS	2019-01-11	176.92999267578125
4958	GS	2019-01-14	178.72000122070312
4959	GS	2019-01-15	179.91000366210938
4960	GS	2019-01-16	197.0800018310547
4961	GS	2019-01-17	199.08999633789062
4962	GS	2019-01-18	202.5399932861328
4963	GS	2019-01-22	197.67999267578125
4964	GS	2019-01-23	196.89999389648438
4965	GS	2019-01-24	197.8000030517578
4966	GS	2019-01-25	200.74000549316406
4967	GS	2019-01-28	199.72000122070312
4968	GS	2019-01-29	200.5
4969	GS	2019-01-30	202.47999572753906
4970	GS	2019-01-31	198.00999450683594
4971	GS	2019-02-01	196.5399932861328
4972	GS	2019-02-04	197.72000122070312
4973	GS	2019-02-05	198.00999450683594
4974	GS	2019-02-06	196.6199951171875
4975	GS	2019-02-07	193.07000732421875
4976	GS	2019-02-08	191.6699981689453
4977	GS	2019-02-11	191.3300018310547
4978	GS	2019-02-12	194.49000549316406
4979	GS	2019-02-13	194.69000244140625
4980	GS	2019-02-14	192.52999877929688
4981	GS	2019-02-15	198.5
4982	GS	2019-02-19	198.6699981689453
4983	GS	2019-02-20	198.60000610351562
4984	GS	2019-02-21	196.36000061035156
4985	GS	2019-02-22	196.0
4986	GS	2019-02-25	198.64999389648438
4987	GS	2019-02-26	198.89999389648438
4988	GS	2019-02-27	198.10000610351562
4989	GS	2019-02-28	196.6999969482422
4990	GS	2019-03-01	198.1999969482422
4991	GS	2019-03-04	195.97999572753906
4992	GS	2019-03-05	196.0
4993	GS	2019-03-06	194.74000549316406
4994	GS	2019-03-07	192.77000427246094
4995	GS	2019-03-08	195.24000549316406
4996	GS	2019-03-11	195.97000122070312
4997	GS	2019-03-12	196.6300048828125
4998	GS	2019-03-13	197.25
4999	GS	2019-03-14	197.47000122070312
5000	GS	2019-03-15	198.25999450683594
5001	GS	2019-03-18	202.47000122070312
5002	GS	2019-03-19	201.1199951171875
5003	GS	2019-03-20	194.32000732421875
5004	GS	2019-03-21	194.5800018310547
5005	GS	2019-03-22	188.9600067138672
5006	GS	2019-03-25	188.50999450683594
5007	GS	2019-03-26	190.69000244140625
5008	GS	2019-03-27	190.02999877929688
5009	GS	2019-03-28	191.17999267578125
5010	GS	2019-03-29	191.99000549316406
5011	GS	2019-04-01	196.74000549316406
5012	GS	2019-04-02	197.5
5013	GS	2019-04-03	200.86000061035156
5014	GS	2019-04-04	202.22999572753906
5015	GS	2019-04-05	202.3800048828125
5016	GS	2019-04-08	202.5399932861328
5017	GS	2019-04-09	200.6199951171875
5018	GS	2019-04-10	202.97999572753906
5019	GS	2019-04-11	202.8300018310547
5020	GS	2019-04-12	207.83999633789062
5021	GS	2019-04-15	199.91000366210938
5022	GS	2019-04-16	201.83999633789062
5023	GS	2019-04-17	207.89999389648438
5024	GS	2019-04-18	205.91000366210938
5025	GS	2019-04-22	204.60000610351562
5026	GS	2019-04-23	204.13999938964844
5027	GS	2019-04-24	200.5399932861328
5028	GS	2019-04-25	201.39999389648438
5029	GS	2019-04-26	203.0800018310547
5030	GS	2019-04-29	206.9199981689453
5031	GS	2019-04-30	205.9199981689453
5032	GS	2019-05-01	204.72999572753906
5033	GS	2019-05-02	204.99000549316406
5034	GS	2019-05-03	207.52000427246094
5035	GS	2019-05-06	206.42999267578125
5036	GS	2019-05-07	202.6300048828125
5037	GS	2019-05-08	200.9499969482422
5038	GS	2019-05-09	201.6300048828125
5039	GS	2019-05-10	202.0500030517578
5040	GS	2019-05-13	194.97000122070312
5041	GS	2019-05-14	196.27999877929688
5042	GS	2019-05-15	196.39999389648438
5043	GS	2019-05-16	199.13999938964844
5044	GS	2019-05-17	197.42999267578125
5045	GS	2019-05-20	197.24000549316406
5046	GS	2019-05-21	199.11000061035156
5047	GS	2019-05-22	195.52000427246094
5048	GS	2019-05-23	191.97000122070312
5049	GS	2019-05-24	193.0
5050	GS	2019-05-28	189.44000244140625
5051	GS	2019-05-29	188.0500030517578
5052	GS	2019-05-30	187.3699951171875
5053	GS	2019-05-31	182.49000549316406
5054	GS	2019-06-03	183.19000244140625
5055	GS	2019-06-04	189.8800048828125
5056	GS	2019-06-05	188.44000244140625
5057	GS	2019-06-06	189.80999755859375
5058	GS	2019-06-07	189.80999755859375
5059	GS	2019-06-10	194.1199951171875
5060	GS	2019-06-11	194.72999572753906
5061	GS	2019-06-12	190.22000122070312
5062	GS	2019-06-13	191.4499969482422
5063	GS	2019-06-14	191.66000366210938
5064	GS	2019-06-17	190.8300018310547
5065	GS	2019-06-18	194.97999572753906
5066	GS	2019-06-19	195.63999938964844
5067	GS	2019-06-20	195.6999969482422
5068	GS	2019-06-21	195.94000244140625
5069	GS	2019-06-24	197.49000549316406
5070	GS	2019-06-25	196.05999755859375
5071	GS	2019-06-26	197.00999450683594
5072	GS	2019-06-27	199.32000732421875
5073	GS	2019-06-28	204.60000610351562
5074	GS	2019-07-01	206.86000061035156
5075	GS	2019-07-02	205.97999572753906
5076	GS	2019-07-03	206.0399932861328
5077	GS	2019-07-05	207.89999389648438
5078	GS	2019-07-08	205.75
5079	GS	2019-07-09	207.77000427246094
5080	GS	2019-07-10	205.97000122070312
5081	GS	2019-07-11	211.35000610351562
5082	GS	2019-07-12	213.94000244140625
5083	GS	2019-07-15	211.5800018310547
5084	GS	2019-07-16	215.52000427246094
5085	GS	2019-07-17	213.3000030517578
5086	GS	2019-07-18	214.52000427246094
5087	GS	2019-07-19	213.52000427246094
5088	GS	2019-07-22	214.0
5089	GS	2019-07-23	219.42999267578125
5090	GS	2019-07-24	222.02999877929688
5091	GS	2019-07-25	219.97999572753906
5092	GS	2019-07-26	222.13999938964844
5093	GS	2019-07-29	220.32000732421875
5094	GS	2019-07-30	221.39999389648438
5095	GS	2019-07-31	220.1300048828125
5096	GS	2019-08-01	211.60000610351562
5097	GS	2019-08-02	209.3699951171875
5098	GS	2019-08-05	201.67999267578125
5099	GS	2019-08-06	206.00999450683594
5100	GS	2019-08-07	205.74000549316406
5101	GS	2019-08-08	207.0
5102	GS	2019-08-09	206.89999389648438
5103	GS	2019-08-12	201.52000427246094
5104	GS	2019-08-13	204.11000061035156
5105	GS	2019-08-14	195.55999755859375
5106	GS	2019-08-15	196.17999267578125
5107	GS	2019-08-16	199.4199981689453
5108	GS	2019-08-19	202.1999969482422
5109	GS	2019-08-20	199.97999572753906
5110	GS	2019-08-21	200.67999267578125
5111	GS	2019-08-22	202.4199981689453
5112	GS	2019-08-23	196.1999969482422
5113	GS	2019-08-26	199.64999389648438
5114	GS	2019-08-27	198.07000732421875
5115	GS	2019-08-28	200.4199981689453
5116	GS	2019-08-29	203.44000244140625
5117	GS	2019-08-30	203.91000366210938
5118	GS	2019-09-03	198.97000122070312
5119	GS	2019-09-04	201.72999572753906
5120	GS	2019-09-05	207.0500030517578
5121	GS	2019-09-06	207.2100067138672
5122	GS	2019-09-09	211.97999572753906
5123	GS	2019-09-10	215.6300048828125
5124	GS	2019-09-11	216.8000030517578
5125	GS	2019-09-12	218.74000549316406
5126	GS	2019-09-13	219.89999389648438
5127	GS	2019-09-16	217.22000122070312
5128	GS	2019-09-17	215.91000366210938
5129	GS	2019-09-18	217.0800018310547
5130	GS	2019-09-19	215.22999572753906
5131	GS	2019-09-20	213.74000549316406
5132	GS	2019-09-23	213.4600067138672
5133	GS	2019-09-24	207.75
5134	GS	2019-09-25	210.02999877929688
5135	GS	2019-09-26	208.22000122070312
5136	GS	2019-09-27	208.97000122070312
5137	GS	2019-09-30	207.22999572753906
5138	GS	2019-10-01	202.69000244140625
5139	GS	2019-10-02	198.25
5140	GS	2019-10-03	197.24000549316406
5141	GS	2019-10-04	200.8000030517578
5142	GS	2019-10-07	200.39999389648438
5143	GS	2019-10-08	197.3699951171875
5144	GS	2019-10-09	196.85000610351562
5145	GS	2019-10-10	199.8699951171875
5146	GS	2019-10-11	204.67999267578125
5147	GS	2019-10-14	205.82000732421875
5148	GS	2019-10-15	206.4600067138672
5149	GS	2019-10-16	207.4199981689453
5150	GS	2019-10-17	206.4600067138672
5151	GS	2019-10-18	206.52000427246094
5152	GS	2019-10-21	209.25
5153	GS	2019-10-22	209.60000610351562
5154	GS	2019-10-23	211.32000732421875
5155	GS	2019-10-24	211.0500030517578
5156	GS	2019-10-25	214.22999572753906
5157	GS	2019-10-28	217.75
5158	GS	2019-10-29	217.63999938964844
5159	GS	2019-10-30	215.80999755859375
5160	GS	2019-10-31	213.3800048828125
5161	GS	2019-11-01	217.38999938964844
5162	GS	2019-11-04	219.8699951171875
5163	GS	2019-11-05	218.63999938964844
5164	GS	2019-11-06	218.4199981689453
5165	GS	2019-11-07	223.2899932861328
5166	GS	2019-11-08	222.91000366210938
5167	GS	2019-11-11	219.02999877929688
5168	GS	2019-11-12	220.41000366210938
5169	GS	2019-11-13	219.32000732421875
5170	GS	2019-11-14	219.42999267578125
5171	GS	2019-11-15	220.25
5172	GS	2019-11-18	219.72999572753906
5173	GS	2019-11-19	220.0399932861328
5174	GS	2019-11-20	217.91000366210938
5175	GS	2019-11-21	218.22999572753906
5176	GS	2019-11-22	220.27999877929688
5177	GS	2019-11-25	222.75
5178	GS	2019-11-26	222.4499969482422
5179	GS	2019-11-27	222.9499969482422
5180	GS	2019-11-29	221.35000610351562
5181	GS	2019-12-02	217.63999938964844
5182	GS	2019-12-03	212.24000549316406
5183	GS	2019-12-04	215.94000244140625
5184	GS	2019-12-05	217.13999938964844
5185	GS	2019-12-06	224.61000061035156
5186	GS	2019-12-09	221.80999755859375
5187	GS	2019-12-10	221.8800048828125
5188	GS	2019-12-11	221.19000244140625
5189	GS	2019-12-12	226.0500030517578
5190	GS	2019-12-13	225.0
5191	GS	2019-12-16	228.0399932861328
5192	GS	2019-12-17	231.14999389648438
5193	GS	2019-12-18	230.4499969482422
5194	GS	2019-12-19	229.94000244140625
5195	GS	2019-12-20	228.92999267578125
5196	GS	2019-12-23	229.08999633789062
5197	GS	2019-12-24	229.91000366210938
5198	GS	2019-12-26	231.2100067138672
5199	GS	2019-12-27	230.66000366210938
5200	GS	2019-12-30	229.8000030517578
5201	GS	2019-12-31	229.92999267578125
5202	GS	2020-01-02	234.32000732421875
5203	GS	2020-01-03	231.5800018310547
5204	GS	2020-01-06	233.9499969482422
5205	GS	2020-01-07	235.49000549316406
5206	GS	2020-01-08	237.75999450683594
5207	GS	2020-01-09	242.60000610351562
5208	GS	2020-01-10	242.11000061035156
5209	GS	2020-01-13	245.2100067138672
5210	GS	2020-01-14	245.66000366210938
5211	GS	2020-01-15	245.2100067138672
5212	GS	2020-01-16	249.72000122070312
5213	GS	2020-01-17	249.4600067138672
5214	GS	2020-01-21	245.6999969482422
5215	GS	2020-01-22	247.0500030517578
5216	GS	2020-01-23	245.5800018310547
5217	GS	2020-01-24	241.9199981689453
5218	GS	2020-01-27	238.13999938964844
5219	GS	2020-01-28	242.5800018310547
5220	GS	2020-01-29	240.1199951171875
5221	GS	2020-01-30	244.1300048828125
5222	GS	2020-01-31	237.75
5223	GS	2020-02-03	239.00999450683594
5224	GS	2020-02-04	241.94000244140625
5225	GS	2020-02-05	244.3000030517578
5226	GS	2020-02-06	241.82000732421875
5227	GS	2020-02-07	238.0
5228	GS	2020-02-10	237.36000061035156
5229	GS	2020-02-11	236.4600067138672
5230	GS	2020-02-12	238.64999389648438
5231	GS	2020-02-13	238.35000610351562
5232	GS	2020-02-14	237.0800018310547
5233	GS	2020-02-18	233.2100067138672
5234	GS	2020-02-19	237.3300018310547
5235	GS	2020-02-20	232.72999572753906
5236	GS	2020-02-21	230.6199951171875
5237	GS	2020-02-24	224.5399932861328
5238	GS	2020-02-25	217.61000061035156
5239	GS	2020-02-26	215.77999877929688
5240	GS	2020-02-27	205.69000244140625
5241	GS	2020-02-28	200.77000427246094
5242	GS	2020-03-02	209.47000122070312
5243	GS	2020-03-03	203.42999267578125
5244	GS	2020-03-04	208.74000549316406
5245	GS	2020-03-05	198.7899932861328
5246	GS	2020-03-06	192.85000610351562
5247	GS	2020-03-09	172.80999755859375
5248	GS	2020-03-10	184.35000610351562
5249	GS	2020-03-11	171.88999938964844
5250	GS	2020-03-12	150.67999267578125
5251	GS	2020-03-13	177.1699981689453
5252	GS	2020-03-16	154.66000366210938
5253	GS	2020-03-17	158.6699981689453
5254	GS	2020-03-18	140.02000427246094
5255	GS	2020-03-19	149.49000549316406
5256	GS	2020-03-20	138.41000366210938
5257	GS	2020-03-23	134.97000122070312
5258	GS	2020-03-24	153.60000610351562
5259	GS	2020-03-25	155.1300048828125
5260	GS	2020-03-26	165.7899932861328
5261	GS	2020-03-27	158.33999633789062
5262	GS	2020-03-30	159.6199951171875
5263	GS	2020-03-31	154.58999633789062
5264	GS	2020-04-01	145.2899932861328
5265	GS	2020-04-02	149.92999267578125
5266	GS	2020-04-03	146.92999267578125
5267	GS	2020-04-06	158.22999572753906
5268	GS	2020-04-07	166.02000427246094
5269	GS	2020-04-08	176.9600067138672
5270	GS	2020-04-09	184.25999450683594
5271	GS	2020-04-13	179.17999267578125
5272	GS	2020-04-14	178.22999572753906
5273	GS	2020-04-15	178.52000427246094
5274	GS	2020-04-16	177.0399932861328
5275	GS	2020-04-17	183.49000549316406
5276	GS	2020-04-20	180.39999389648438
5277	GS	2020-04-21	173.80999755859375
5278	GS	2020-04-22	175.97999572753906
5279	GS	2020-04-23	175.0500030517578
5280	GS	2020-04-24	177.0
5281	GS	2020-04-27	183.5399932861328
5282	GS	2020-04-28	187.00999450683594
5283	GS	2020-04-29	190.02999877929688
5284	GS	2020-04-30	183.4199981689453
5285	GS	2020-05-01	177.10000610351562
5286	GS	2020-05-04	176.02999877929688
5287	GS	2020-05-05	178.3000030517578
5288	GS	2020-05-06	176.9199981689453
5289	GS	2020-05-07	182.32000732421875
5290	GS	2020-05-08	185.38999938964844
5291	GS	2020-05-11	183.16000366210938
5292	GS	2020-05-12	177.2100067138672
5293	GS	2020-05-13	171.8000030517578
5294	GS	2020-05-14	174.4499969482422
5295	GS	2020-05-15	171.8699951171875
5296	GS	2020-05-18	181.8800048828125
5297	GS	2020-05-19	177.8300018310547
5298	GS	2020-05-20	181.44000244140625
5299	GS	2020-05-21	180.10000610351562
5300	GS	2020-05-22	179.92999267578125
5301	GS	2020-05-26	196.05999755859375
5302	GS	2020-05-27	209.66000366210938
5303	GS	2020-05-28	201.22000122070312
5304	GS	2020-05-29	196.49000549316406
5305	GS	2020-06-01	199.92999267578125
5306	GS	2020-06-02	204.13999938964844
5307	GS	2020-06-03	210.57000732421875
5308	GS	2020-06-04	214.82000732421875
5309	GS	2020-06-05	217.9199981689453
5310	GS	2020-06-08	220.80999755859375
5311	GS	2020-06-09	218.10000610351562
5312	GS	2020-06-10	213.52000427246094
5313	GS	2020-06-11	194.1300048828125
5314	GS	2020-06-12	201.77999877929688
5315	GS	2020-06-15	206.30999755859375
5316	GS	2020-06-16	209.58999633789062
5317	GS	2020-06-17	206.19000244140625
5318	GS	2020-06-18	203.83999633789062
5319	GS	2020-06-19	201.6300048828125
5320	GS	2020-06-22	203.4199981689453
5321	GS	2020-06-23	204.77999877929688
5322	GS	2020-06-24	198.02000427246094
5323	GS	2020-06-25	207.10000610351562
5324	GS	2020-06-26	189.19000244140625
5325	GS	2020-06-29	193.47000122070312
5326	GS	2020-06-30	197.6199951171875
5327	GS	2020-07-01	197.57000732421875
5328	GS	2020-07-02	197.39999389648438
5329	GS	2020-07-06	207.36000061035156
5330	GS	2020-07-07	199.36000061035156
5331	GS	2020-07-08	202.25
5332	GS	2020-07-09	196.8300018310547
5333	GS	2020-07-10	205.55999755859375
5334	GS	2020-07-13	208.8800048828125
5335	GS	2020-07-14	214.00999450683594
5336	GS	2020-07-15	216.89999389648438
5337	GS	2020-07-16	214.6699981689453
5338	GS	2020-07-17	211.41000366210938
5339	GS	2020-07-20	211.7100067138672
5340	GS	2020-07-21	212.02000427246094
5341	GS	2020-07-22	206.0
5342	GS	2020-07-23	203.02000427246094
5343	GS	2020-07-24	201.47000122070312
5344	GS	2020-07-27	203.02000427246094
5345	GS	2020-07-28	201.6199951171875
5346	GS	2020-07-29	202.5800018310547
5347	GS	2020-07-30	199.52999877929688
5348	GS	2020-07-31	197.9600067138672
5349	GS	2020-08-03	199.38999938964844
5350	GS	2020-08-04	201.63999938964844
5351	GS	2020-08-05	204.52000427246094
5352	GS	2020-08-06	204.25
5353	GS	2020-08-07	208.27000427246094
5354	GS	2020-08-10	209.3800048828125
5355	GS	2020-08-11	211.05999755859375
5356	GS	2020-08-12	212.1300048828125
5357	GS	2020-08-13	208.38999938964844
5358	GS	2020-08-14	207.97000122070312
5359	GS	2020-08-17	203.07000732421875
5360	GS	2020-08-18	201.30999755859375
5361	GS	2020-08-19	203.02000427246094
5362	GS	2020-08-20	201.85000610351562
5363	GS	2020-08-21	202.42999267578125
5364	GS	2020-08-24	207.33999633789062
5365	GS	2020-08-25	206.0
5366	GS	2020-08-26	207.22000122070312
5367	GS	2020-08-27	210.14999389648438
5368	GS	2020-08-28	207.7100067138672
5369	GS	2020-08-31	204.8699951171875
5370	GS	2020-09-01	205.4600067138672
5371	GS	2020-09-02	210.0399932861328
5372	GS	2020-09-03	207.55999755859375
5373	GS	2020-09-04	210.94000244140625
5374	GS	2020-09-08	202.47999572753906
5375	GS	2020-09-09	202.22000122070312
5376	GS	2020-09-10	200.00999450683594
5377	GS	2020-09-11	200.9199981689453
5378	GS	2020-09-14	201.33999633789062
5379	GS	2020-09-15	198.0
5380	GS	2020-09-16	200.67999267578125
5381	GS	2020-09-17	194.8300018310547
5382	GS	2020-09-18	194.86000061035156
5383	GS	2020-09-21	194.0
5384	GS	2020-09-22	191.6199951171875
5385	GS	2020-09-23	186.1199951171875
5386	GS	2020-09-24	195.11000061035156
5387	GS	2020-09-25	194.9499969482422
5388	GS	2020-09-28	199.07000732421875
5389	GS	2020-09-29	196.7899932861328
5390	GS	2020-09-30	200.97000122070312
5391	GS	2020-10-01	198.5500030517578
5392	GS	2020-10-02	199.89999389648438
5393	GS	2020-10-05	201.8000030517578
5394	GS	2020-10-06	201.08999633789062
5395	GS	2020-10-07	203.60000610351562
5396	GS	2020-10-08	207.97999572753906
5397	GS	2020-10-09	207.5399932861328
5398	GS	2020-10-12	214.1199951171875
5399	GS	2020-10-13	210.80999755859375
5400	GS	2020-10-14	211.22999572753906
5401	GS	2020-10-15	208.60000610351562
5402	GS	2020-10-16	206.2100067138672
5403	GS	2020-10-19	205.69000244140625
5404	GS	2020-10-20	208.02999877929688
5405	GS	2020-10-21	202.91000366210938
5406	GS	2020-10-22	205.39999389648438
5407	GS	2020-10-23	205.0399932861328
5408	GS	2020-10-26	201.13999938964844
5409	GS	2020-10-27	195.67999267578125
5410	GS	2020-10-28	189.77000427246094
5411	GS	2020-10-29	189.94000244140625
5412	GS	2020-10-30	189.0399932861328
5413	GS	2020-11-02	190.1999969482422
5414	GS	2020-11-03	197.92999267578125
5415	GS	2020-11-04	197.8699951171875
5416	GS	2020-11-05	202.9600067138672
5417	GS	2020-11-06	201.25999450683594
5418	GS	2020-11-09	214.92999267578125
5419	GS	2020-11-10	217.47000122070312
5420	GS	2020-11-11	218.0500030517578
5421	GS	2020-11-12	214.50999450683594
5422	GS	2020-11-13	219.0800018310547
5423	GS	2020-11-16	222.3800048828125
5424	GS	2020-11-17	224.64999389648438
5425	GS	2020-11-18	224.3000030517578
5426	GS	2020-11-19	224.57000732421875
5427	GS	2020-11-20	223.35000610351562
5428	GS	2020-11-23	228.8300018310547
5429	GS	2020-11-24	237.5
5430	GS	2020-11-25	236.5399932861328
5431	GS	2020-11-27	235.39999389648438
5432	GS	2020-11-30	230.5800018310547
5433	GS	2020-12-01	232.0800018310547
5434	GS	2020-12-02	237.64999389648438
5435	GS	2020-12-03	235.47000122070312
5436	GS	2020-12-04	239.5800018310547
5437	GS	2020-12-07	238.4499969482422
5438	GS	2020-12-08	238.83999633789062
5439	GS	2020-12-09	242.82000732421875
5440	GS	2020-12-10	244.39999389648438
5441	GS	2020-12-11	239.99000549316406
5442	GS	2020-12-14	237.7899932861328
5443	GS	2020-12-15	242.42999267578125
5444	GS	2020-12-16	243.77000427246094
5445	GS	2020-12-17	244.42999267578125
5446	GS	2020-12-18	242.1300048828125
5447	GS	2020-12-21	256.9800109863281
5448	GS	2020-12-22	250.08999633789062
5449	GS	2020-12-23	256.45001220703125
5450	GS	2020-12-24	256.1600036621094
5451	GS	2020-12-28	259.5899963378906
5452	GS	2020-12-29	258.010009765625
5453	GS	2020-12-30	259.45001220703125
5454	GS	2020-12-31	263.7099914550781
5455	GS	2021-01-04	265.0
5456	GS	2021-01-05	270.92999267578125
5457	GS	2021-01-06	285.54998779296875
5458	GS	2021-01-07	291.6499938964844
5459	GS	2021-01-08	290.0799865722656
5460	GS	2021-01-11	293.8299865722656
5461	GS	2021-01-12	302.2099914550781
5462	GS	2021-01-13	302.94000244140625
5463	GS	2021-01-14	307.8699951171875
5464	GS	2021-01-15	301.010009765625
5465	GS	2021-01-19	294.20001220703125
5466	GS	2021-01-20	290.4700012207031
5467	GS	2021-01-21	289.3699951171875
5468	GS	2021-01-22	289.3900146484375
5469	GS	2021-01-25	283.0400085449219
5470	GS	2021-01-26	281.760009765625
5471	GS	2021-01-27	273.3299865722656
5472	GS	2021-01-28	275.0199890136719
5473	GS	2021-01-29	271.1700134277344
5474	GS	2021-02-01	274.7300109863281
5475	GS	2021-02-02	286.9700012207031
5476	GS	2021-02-03	288.54998779296875
5477	GS	2021-02-04	293.75
5478	GS	2021-02-05	293.5
5479	GS	2021-02-08	300.1499938964844
5480	GS	2021-02-09	300.4599914550781
5481	GS	2021-02-10	304.2799987792969
5482	GS	2021-02-11	302.32000732421875
5483	GS	2021-02-12	306.32000732421875
5484	GS	2021-02-16	311.9599914550781
5485	GS	2021-02-17	312.739990234375
5486	GS	2021-02-18	309.8999938964844
5487	GS	2021-02-19	315.6199951171875
5488	GS	2021-02-22	316.8699951171875
5489	GS	2021-02-23	319.2099914550781
5490	GS	2021-02-24	330.6400146484375
5491	GS	2021-02-25	327.760009765625
5492	GS	2021-02-26	319.4800109863281
5493	GS	2021-03-01	329.9200134277344
5494	GS	2021-03-02	330.94000244140625
5495	GS	2021-03-03	334.42999267578125
5496	GS	2021-03-04	329.2900085449219
5497	GS	2021-03-05	327.3699951171875
5498	GS	2021-03-08	334.19000244140625
5499	GS	2021-03-09	330.5899963378906
5500	GS	2021-03-10	342.0199890136719
5501	GS	2021-03-11	342.1000061035156
5502	GS	2021-03-12	348.80999755859375
5503	GS	2021-03-15	346.04998779296875
5504	GS	2021-03-16	341.7099914550781
5505	GS	2021-03-17	344.95001220703125
5506	GS	2021-03-18	348.0
5507	GS	2021-03-19	344.20001220703125
5508	GS	2021-03-22	339.3299865722656
5509	GS	2021-03-23	331.7699890136719
5510	GS	2021-03-24	328.6499938964844
5511	GS	2021-03-25	330.54998779296875
5512	GS	2021-03-26	327.3900146484375
5513	GS	2021-03-29	325.7300109863281
5514	GS	2021-03-30	332.010009765625
5515	GS	2021-03-31	327.0
5516	GS	2021-04-01	327.6400146484375
5517	GS	2021-04-05	323.5400085449219
5518	GS	2021-04-06	327.05999755859375
5519	GS	2021-04-07	326.54998779296875
5520	GS	2021-04-08	331.1400146484375
5521	GS	2021-04-09	330.80999755859375
5522	GS	2021-04-12	331.8399963378906
5523	GS	2021-04-13	327.67999267578125
5524	GS	2021-04-14	335.3500061035156
5525	GS	2021-04-15	338.54998779296875
5526	GS	2021-04-16	342.30999755859375
5527	GS	2021-04-19	343.0899963378906
5528	GS	2021-04-20	331.8800048828125
5529	GS	2021-04-21	335.2699890136719
5530	GS	2021-04-22	330.8500061035156
5531	GS	2021-04-23	339.3500061035156
5532	GS	2021-04-26	343.5199890136719
5533	GS	2021-04-27	346.6300048828125
5534	GS	2021-04-28	348.1099853515625
5535	GS	2021-04-29	352.9700012207031
5536	GS	2021-04-30	348.45001220703125
5537	GS	2021-05-03	350.1600036621094
5538	GS	2021-05-04	349.8399963378906
5539	GS	2021-05-05	357.6199951171875
5540	GS	2021-05-06	365.9700012207031
5541	GS	2021-05-07	370.8900146484375
5542	GS	2021-05-10	368.67999267578125
5543	GS	2021-05-11	359.9200134277344
5544	GS	2021-05-12	354.3999938964844
5545	GS	2021-05-13	358.80999755859375
5546	GS	2021-05-14	368.7699890136719
5547	GS	2021-05-17	369.25
5548	GS	2021-05-18	364.55999755859375
5549	GS	2021-05-19	358.3800048828125
5550	GS	2021-05-20	359.7799987792969
5551	GS	2021-05-21	366.260009765625
5552	GS	2021-05-24	368.2900085449219
5553	GS	2021-05-25	364.510009765625
5554	GS	2021-05-26	367.3999938964844
5555	GS	2021-05-27	371.3699951171875
5556	GS	2021-05-28	372.0199890136719
5557	GS	2021-06-01	382.44000244140625
5558	GS	2021-06-02	383.44000244140625
5559	GS	2021-06-03	388.7200012207031
5560	GS	2021-06-04	391.45001220703125
5561	GS	2021-06-07	388.1600036621094
5562	GS	2021-06-08	384.70001220703125
5563	GS	2021-06-09	382.7799987792969
5564	GS	2021-06-10	373.94000244140625
5565	GS	2021-06-11	378.04998779296875
5566	GS	2021-06-14	372.9200134277344
5567	GS	2021-06-15	371.29998779296875
5568	GS	2021-06-16	371.0
5569	GS	2021-06-17	361.5
5570	GS	2021-06-18	348.8299865722656
5571	GS	2021-06-21	357.5400085449219
5572	GS	2021-06-22	357.5299987792969
5573	GS	2021-06-23	361.04998779296875
5574	GS	2021-06-24	368.75
5575	GS	2021-06-25	368.7699890136719
5576	GS	2021-06-28	368.7099914550781
5577	GS	2021-06-29	372.6199951171875
5578	GS	2021-06-30	379.5299987792969
5579	GS	2021-07-01	374.989990234375
5580	GS	2021-07-02	374.1600036621094
5581	GS	2021-07-06	369.8599853515625
5582	GS	2021-07-07	367.6700134277344
5583	GS	2021-07-08	358.94000244140625
5584	GS	2021-07-09	371.760009765625
5585	GS	2021-07-12	380.5
5586	GS	2021-07-13	375.9800109863281
5587	GS	2021-07-14	374.3999938964844
5588	GS	2021-07-15	373.3500061035156
5589	GS	2021-07-16	364.79998779296875
5590	GS	2021-07-19	354.7200012207031
5591	GS	2021-07-20	364.760009765625
5592	GS	2021-07-21	373.5
5593	GS	2021-07-22	372.7099914550781
5594	GS	2021-07-23	374.04998779296875
5595	GS	2021-07-26	375.8999938964844
5596	GS	2021-07-27	374.8399963378906
5597	GS	2021-07-28	374.2300109863281
5598	GS	2021-07-29	377.54998779296875
5599	GS	2021-07-30	374.8800048828125
5600	GS	2021-08-02	378.19000244140625
5601	GS	2021-08-03	380.3599853515625
5602	GS	2021-08-04	377.8599853515625
5603	GS	2021-08-05	384.29998779296875
5604	GS	2021-08-06	397.8900146484375
5605	GS	2021-08-09	399.8800048828125
5606	GS	2021-08-10	407.9700012207031
5607	GS	2021-08-11	413.8900146484375
5608	GS	2021-08-12	415.0
5609	GS	2021-08-13	410.7799987792969
5610	GS	2021-08-16	408.3500061035156
5611	GS	2021-08-17	404.9700012207031
5612	GS	2021-08-18	398.79998779296875
5613	GS	2021-08-19	393.57000732421875
5614	GS	2021-08-20	395.8699951171875
5615	GS	2021-08-23	401.45001220703125
5616	GS	2021-08-24	408.55999755859375
5617	GS	2021-08-25	413.1199951171875
5618	GS	2021-08-26	412.4100036621094
5619	GS	2021-08-27	419.69000244140625
5620	GS	2021-08-30	413.6000061035156
5621	GS	2021-08-31	413.510009765625
5622	GS	2021-09-01	413.6600036621094
5623	GS	2021-09-02	414.5
5624	GS	2021-09-03	411.30999755859375
5625	GS	2021-09-07	410.32000732421875
5626	GS	2021-09-08	405.0
5627	GS	2021-09-09	404.5799865722656
5628	GS	2021-09-10	403.4800109863281
5629	GS	2021-09-13	409.260009765625
5630	GS	2021-09-14	403.69000244140625
5631	GS	2021-09-15	401.95001220703125
5632	GS	2021-09-16	396.67999267578125
5633	GS	2021-09-17	391.4599914550781
5634	GS	2021-09-20	378.1300048828125
5635	GS	2021-09-21	375.8399963378906
5636	GS	2021-09-22	385.4700012207031
5637	GS	2021-09-23	391.8599853515625
5638	GS	2021-09-24	390.8500061035156
5639	GS	2021-09-27	399.80999755859375
5640	GS	2021-09-28	389.5
5641	GS	2021-09-29	384.8900146484375
5642	GS	2021-09-30	378.0299987792969
5643	GS	2021-10-01	380.0
5644	GS	2021-10-04	374.1499938964844
5645	GS	2021-10-05	385.80999755859375
5646	GS	2021-10-06	388.04998779296875
5647	GS	2021-10-07	390.6199951171875
5648	GS	2021-10-08	392.80999755859375
5649	GS	2021-10-11	385.239990234375
5650	GS	2021-10-12	386.5299987792969
5651	GS	2021-10-13	386.30999755859375
5652	GS	2021-10-14	391.20001220703125
5653	GS	2021-10-15	406.07000732421875
5654	GS	2021-10-18	413.69000244140625
5655	GS	2021-10-19	412.1600036621094
5656	GS	2021-10-20	407.8900146484375
5657	GS	2021-10-21	407.5899963378906
5658	GS	2021-10-22	414.32000732421875
5659	GS	2021-10-25	414.75
5660	GS	2021-10-26	417.6099853515625
5661	GS	2021-10-27	410.989990234375
5662	GS	2021-10-28	414.82000732421875
5663	GS	2021-10-29	413.3500061035156
5664	GS	2021-11-01	416.70001220703125
5665	GS	2021-11-02	423.8500061035156
5666	GS	2021-11-03	417.8999938964844
5667	GS	2021-11-04	408.07000732421875
5668	GS	2021-11-05	407.0799865722656
5669	GS	2021-11-08	408.3399963378906
5670	GS	2021-11-09	405.3500061035156
5671	GS	2021-11-10	399.1199951171875
5672	GS	2021-11-11	402.3399963378906
5673	GS	2021-11-12	404.9100036621094
5674	GS	2021-11-15	404.80999755859375
5675	GS	2021-11-16	403.0899963378906
5676	GS	2021-11-17	391.54998779296875
5677	GS	2021-11-18	391.3699951171875
5678	GS	2021-11-19	387.3900146484375
5679	GS	2021-11-22	396.1600036621094
5680	GS	2021-11-23	406.3399963378906
5681	GS	2021-11-24	399.19000244140625
5682	GS	2021-11-26	389.3900146484375
5683	GS	2021-11-29	386.5400085449219
5684	GS	2021-11-30	380.989990234375
5685	GS	2021-12-01	376.4800109863281
5686	GS	2021-12-02	387.5400085449219
5687	GS	2021-12-03	382.7300109863281
5688	GS	2021-12-06	389.29998779296875
5689	GS	2021-12-07	400.1099853515625
5690	GS	2021-12-08	397.32000732421875
5691	GS	2021-12-09	396.489990234375
5692	GS	2021-12-10	391.05999755859375
5693	GS	2021-12-13	384.6400146484375
5694	GS	2021-12-14	388.82000732421875
5695	GS	2021-12-15	389.9100036621094
5696	GS	2021-12-16	397.3699951171875
5697	GS	2021-12-17	381.79998779296875
5698	GS	2021-12-20	371.6099853515625
5699	GS	2021-12-21	380.32000732421875
5700	GS	2021-12-22	382.3299865722656
5701	GS	2021-12-23	385.0400085449219
5702	GS	2021-12-27	388.0400085449219
5703	GS	2021-12-28	387.6099853515625
5704	GS	2021-12-29	386.20001220703125
5705	GS	2021-12-30	385.5199890136719
5706	GS	2021-12-31	382.54998779296875
5707	GS	2022-01-03	395.3299865722656
5708	GS	2022-01-04	407.4800109863281
5709	GS	2022-01-05	398.6300048828125
5710	GS	2022-01-06	396.92999267578125
5711	GS	2022-01-07	397.510009765625
5712	GS	2022-01-10	399.1700134277344
5713	GS	2022-01-11	403.04998779296875
5714	GS	2022-01-12	390.30999755859375
5715	GS	2022-01-13	390.79998779296875
5716	GS	2022-01-14	380.94000244140625
5717	GS	2022-01-18	354.3999938964844
5718	GS	2022-01-19	347.32000732421875
5719	GS	2022-01-20	348.1000061035156
5720	GS	2022-01-21	343.9100036621094
5721	GS	2022-01-24	343.3900146484375
5722	GS	2022-01-25	341.54998779296875
5723	GS	2022-01-26	342.67999267578125
5724	GS	2022-01-27	341.0299987792969
5725	GS	2022-01-28	347.010009765625
5726	GS	2022-01-31	354.67999267578125
5727	GS	2022-02-01	364.05999755859375
5728	GS	2022-02-02	363.05999755859375
5729	GS	2022-02-03	358.8800048828125
5730	GS	2022-02-04	367.6000061035156
5731	GS	2022-02-07	368.1499938964844
5732	GS	2022-02-08	370.1000061035156
5733	GS	2022-02-09	374.5299987792969
5734	GS	2022-02-10	370.57000732421875
5735	GS	2022-02-11	363.05999755859375
5736	GS	2022-02-14	360.239990234375
5737	GS	2022-02-15	363.94000244140625
5738	GS	2022-02-16	360.04998779296875
5739	GS	2022-02-17	349.05999755859375
5740	GS	2022-02-18	346.0400085449219
5741	GS	2022-02-22	344.2699890136719
5742	GS	2022-02-23	341.19000244140625
5743	GS	2022-02-24	340.19000244140625
5744	GS	2022-02-25	350.1199951171875
5745	GS	2022-02-28	341.2900085449219
5746	GS	2022-03-01	328.20001220703125
5747	GS	2022-03-02	336.3800048828125
5748	GS	2022-03-03	333.4200134277344
5749	GS	2022-03-04	329.6700134277344
5750	GS	2022-03-07	321.8900146484375
5751	GS	2022-03-08	321.3699951171875
5752	GS	2022-03-09	333.5899963378906
5753	GS	2022-03-10	329.8999938964844
5754	GS	2022-03-11	327.0
5755	GS	2022-03-14	324.9800109863281
5756	GS	2022-03-15	329.1600036621094
5757	GS	2022-03-16	340.760009765625
5758	GS	2022-03-17	343.2699890136719
5759	GS	2022-03-18	345.3800048828125
5760	GS	2022-03-21	339.0
5761	GS	2022-03-22	343.010009765625
5762	GS	2022-03-23	335.6099853515625
5763	GS	2022-03-24	336.2300109863281
5764	GS	2022-03-25	337.489990234375
5765	GS	2022-03-28	335.29998779296875
5766	GS	2022-03-29	339.6600036621094
5767	GS	2022-03-30	335.5899963378906
5768	GS	2022-03-31	330.1000061035156
5769	GS	2022-04-01	330.2200012207031
5770	GS	2022-04-04	328.2099914550781
5771	GS	2022-04-05	323.9599914550781
5772	GS	2022-04-06	316.260009765625
5773	GS	2022-04-07	314.1499938964844
5774	GS	2022-04-08	321.3900146484375
5775	GS	2022-04-11	320.760009765625
5776	GS	2022-04-12	319.7799987792969
5777	GS	2022-04-13	321.9700012207031
5778	GS	2022-04-14	321.6400146484375
5779	GS	2022-04-18	329.8800048828125
5780	GS	2022-04-19	335.95001220703125
5781	GS	2022-04-20	341.05999755859375
5782	GS	2022-04-21	334.29998779296875
5783	GS	2022-04-22	319.7699890136719
5784	GS	2022-04-25	321.4200134277344
5785	GS	2022-04-26	313.1199951171875
5786	GS	2022-04-27	313.2300109863281
5787	GS	2022-04-28	318.4100036621094
5788	GS	2022-04-29	305.489990234375
5789	GS	2022-05-02	310.4200134277344
5790	GS	2022-05-03	314.6600036621094
5791	GS	2022-05-04	324.1099853515625
5792	GS	2022-05-05	313.07000732421875
5793	GS	2022-05-06	312.9599914550781
5794	GS	2022-05-09	308.8900146484375
5795	GS	2022-05-10	305.05999755859375
5796	GS	2022-05-11	301.54998779296875
5797	GS	2022-05-12	299.4100036621094
5798	GS	2022-05-13	306.989990234375
5799	GS	2022-05-16	303.44000244140625
5800	GS	2022-05-17	312.9700012207031
5801	GS	2022-05-18	306.7300109863281
5802	GS	2022-05-19	308.20001220703125
5803	GS	2022-05-20	306.79998779296875
5804	GS	2022-05-23	316.6099853515625
5805	GS	2022-05-24	313.95001220703125
5806	GS	2022-05-25	314.8999938964844
5807	GS	2022-05-26	323.6300048828125
5808	GS	2022-05-27	328.5799865722656
5809	GS	2022-05-31	326.8500061035156
5810	GS	2022-06-01	321.8500061035156
5811	GS	2022-06-02	324.25
5812	GS	2022-06-03	318.67999267578125
5813	GS	2022-06-06	320.510009765625
5814	GS	2022-06-07	321.510009765625
5815	GS	2022-06-08	314.67999267578125
5816	GS	2022-06-09	304.2200012207031
5817	GS	2022-06-10	287.0199890136719
5818	GS	2022-06-13	283.32000732421875
5819	GS	2022-06-14	282.5400085449219
5820	GS	2022-06-15	290.07000732421875
5821	GS	2022-06-16	284.9800109863281
5822	GS	2022-06-17	279.7900085449219
5823	GS	2022-06-21	284.80999755859375
5824	GS	2022-06-22	284.5400085449219
5825	GS	2022-06-23	286.1700134277344
5826	GS	2022-06-24	302.75
5827	GS	2022-06-27	300.7799987792969
5828	GS	2022-06-28	299.489990234375
5829	GS	2022-06-29	303.2799987792969
5830	GS	2022-06-30	297.0199890136719
5831	GS	2022-07-01	299.2300109863281
5832	GS	2022-07-05	297.20001220703125
5833	GS	2022-07-06	293.760009765625
5834	GS	2022-07-07	298.6000061035156
5835	GS	2022-07-08	296.4700012207031
5836	GS	2022-07-11	293.17999267578125
5837	GS	2022-07-12	292.5299987792969
5838	GS	2022-07-13	290.1499938964844
5839	GS	2022-07-14	281.5899963378906
5840	GS	2022-07-15	293.8699951171875
5841	GS	2022-07-18	301.260009765625
5842	GS	2022-07-19	318.04998779296875
5843	GS	2022-07-20	321.45001220703125
5844	GS	2022-07-21	326.5400085449219
5845	GS	2022-07-22	323.92999267578125
5846	GS	2022-07-25	324.1199951171875
5847	GS	2022-07-26	318.54998779296875
5848	GS	2022-07-27	324.5400085449219
5849	GS	2022-07-28	329.1099853515625
5850	GS	2022-07-29	333.3900146484375
5851	GS	2022-08-01	332.0799865722656
5852	GS	2022-08-02	327.8800048828125
5853	GS	2022-08-03	333.1700134277344
5854	GS	2022-08-04	331.8699951171875
5855	GS	2022-08-05	334.6700134277344
5856	GS	2022-08-08	334.67999267578125
5857	GS	2022-08-09	336.6199951171875
5858	GS	2022-08-10	347.9100036621094
5859	GS	2022-08-11	351.67999267578125
5860	GS	2022-08-12	353.82000732421875
5861	GS	2022-08-15	355.8500061035156
5862	GS	2022-08-16	354.9700012207031
5863	GS	2022-08-17	353.739990234375
5864	GS	2022-08-18	354.5199890136719
5865	GS	2022-08-19	349.2699890136719
5866	GS	2022-08-22	342.4200134277344
5867	GS	2022-08-23	340.17999267578125
5868	GS	2022-08-24	341.94000244140625
5869	GS	2022-08-25	346.489990234375
5870	GS	2022-08-26	336.3999938964844
5871	GS	2022-08-29	333.9200134277344
5872	GS	2022-08-30	333.6300048828125
5873	GS	2022-08-31	332.6700134277344
5874	GS	2022-09-01	333.5
5875	GS	2022-09-02	331.4800109863281
5876	GS	2022-09-06	326.489990234375
5877	GS	2022-09-07	330.55999755859375
5878	GS	2022-09-08	335.3800048828125
5879	GS	2022-09-09	340.1000061035156
5880	GS	2022-09-12	342.5799865722656
5881	GS	2022-09-13	328.3900146484375
5882	GS	2022-09-14	327.260009765625
5883	GS	2022-09-15	331.6199951171875
5884	GS	2022-09-16	326.2099914550781
5885	GS	2022-09-19	328.6600036621094
5886	GS	2022-09-20	323.260009765625
5887	GS	2022-09-21	320.7099914550781
5888	GS	2022-09-22	312.9200134277344
5889	GS	2022-09-23	301.9700012207031
5890	GS	2022-09-26	294.6199951171875
5891	GS	2022-09-27	291.3800048828125
5892	GS	2022-09-28	300.7900085449219
5893	GS	2022-09-29	296.1099853515625
5894	GS	2022-09-30	293.04998779296875
5895	GS	2022-10-03	299.1499938964844
5896	GS	2022-10-04	314.8699951171875
5897	GS	2022-10-05	309.0
5898	GS	2022-10-06	304.6700134277344
5899	GS	2022-10-07	301.0799865722656
5900	GS	2022-10-10	300.5400085449219
5901	GS	2022-10-11	294.2099914550781
5902	GS	2022-10-12	295.30999755859375
5903	GS	2022-10-13	307.07000732421875
5904	GS	2022-10-14	299.989990234375
5905	GS	2022-10-17	306.7099914550781
5906	GS	2022-10-18	313.8500061035156
5907	GS	2022-10-19	311.760009765625
5908	GS	2022-10-20	310.80999755859375
5909	GS	2022-10-21	325.1000061035156
5910	GS	2022-10-24	328.70001220703125
5911	GS	2022-10-25	332.3999938964844
5912	GS	2022-10-26	335.69000244140625
5913	GS	2022-10-27	337.17999267578125
5914	GS	2022-10-28	341.82000732421875
5915	GS	2022-10-31	344.510009765625
5916	GS	2022-11-01	348.5799865722656
5917	GS	2022-11-02	349.7900085449219
5918	GS	2022-11-03	348.8699951171875
5919	GS	2022-11-04	357.9100036621094
5920	GS	2022-11-07	362.55999755859375
5921	GS	2022-11-08	364.0199890136719
5922	GS	2022-11-09	362.0
5923	GS	2022-11-10	378.30999755859375
5924	GS	2022-11-11	385.1700134277344
5925	GS	2022-11-14	382.3599853515625
5926	GS	2022-11-15	382.8800048828125
5927	GS	2022-11-16	382.3299865722656
5928	GS	2022-11-17	379.7799987792969
5929	GS	2022-11-18	379.20001220703125
5930	GS	2022-11-21	380.2099914550781
5931	GS	2022-11-22	383.8699951171875
5932	GS	2022-11-23	386.25
5933	GS	2022-11-25	388.8599853515625
5934	GS	2022-11-28	382.3599853515625
5935	GS	2022-11-29	383.7099914550781
5936	GS	2022-11-30	386.1499938964844
5937	GS	2022-12-01	383.80999755859375
5938	GS	2022-12-02	380.5799865722656
5939	GS	2022-12-05	371.5400085449219
5940	GS	2022-12-06	362.9100036621094
5941	GS	2022-12-07	359.9200134277344
5942	GS	2022-12-08	358.0799865722656
5943	GS	2022-12-09	359.1400146484375
5944	GS	2022-12-12	363.17999267578125
5945	GS	2022-12-13	368.69000244140625
5946	GS	2022-12-14	360.3800048828125
5947	GS	2022-12-15	349.8299865722656
5948	GS	2022-12-16	346.3500061035156
5949	GS	2022-12-19	344.6099853515625
5950	GS	2022-12-20	344.489990234375
5951	GS	2022-12-21	350.1600036621094
5952	GS	2022-12-22	345.5799865722656
5953	GS	2022-12-23	345.510009765625
5954	GS	2022-12-27	341.9700012207031
5955	GS	2022-12-28	340.8699951171875
5956	GS	2022-12-29	343.42999267578125
5957	GS	2022-12-30	343.3800048828125
5958	GS	2023-01-03	346.2200012207031
5959	GS	2023-01-04	347.70001220703125
5960	GS	2023-01-05	343.760009765625
5961	GS	2023-01-06	348.0799865722656
5962	GS	2023-01-09	353.0
5963	GS	2023-01-10	357.3599853515625
5964	GS	2023-01-11	364.4800109863281
5965	GS	2023-01-12	369.94000244140625
5966	GS	2023-01-13	374.0
5967	GS	2023-01-17	349.9200134277344
5968	GS	2023-01-18	349.0899963378906
5969	GS	2023-01-19	350.75
5970	GS	2023-01-20	341.8399963378906
5971	GS	2023-01-23	349.1400146484375
5972	GS	2023-01-24	348.3299865722656
5973	GS	2023-01-25	349.6300048828125
5974	GS	2023-01-26	354.9700012207031
5975	GS	2023-01-27	353.70001220703125
5976	GS	2023-01-30	357.4599914550781
5977	GS	2023-01-31	365.80999755859375
5978	GS	2023-02-01	365.7099914550781
5979	GS	2023-02-02	369.4700012207031
5980	GS	2023-02-03	369.95001220703125
5981	GS	2023-02-06	370.79998779296875
5982	GS	2023-02-07	374.3999938964844
5983	GS	2023-02-08	375.1000061035156
5984	GS	2023-02-09	367.989990234375
5985	GS	2023-02-10	371.2799987792969
5986	GS	2023-02-13	374.0199890136719
5987	GS	2023-02-14	371.7799987792969
5988	GS	2023-02-15	374.3399963378906
5989	GS	2023-02-16	370.20001220703125
5990	GS	2023-02-17	368.5
5991	GS	2023-02-21	361.1199951171875
5992	GS	2023-02-22	360.8900146484375
5993	GS	2023-02-23	363.5400085449219
5994	GS	2023-02-24	363.8500061035156
5995	GS	2023-02-27	365.5299987792969
5996	GS	2023-02-28	351.6499938964844
5997	GS	2023-03-01	346.2300109863281
5998	GS	2023-03-02	349.1000061035156
5999	GS	2023-03-03	357.0899963378906
6000	GS	2023-03-06	357.04998779296875
6001	GS	2023-03-07	346.0799865722656
6002	GS	2023-03-08	349.2900085449219
6003	GS	2023-03-09	342.0899963378906
6004	GS	2023-03-10	327.6700134277344
6005	GS	2023-03-13	315.510009765625
6006	GS	2023-03-14	322.1499938964844
6007	GS	2023-03-15	312.19000244140625
6008	GS	2023-03-16	315.0899963378906
6009	GS	2023-03-17	303.5400085449219
6010	GS	2023-03-20	309.5299987792969
6011	GS	2023-03-21	317.2799987792969
6012	GS	2023-03-22	313.6700134277344
6013	GS	2023-03-23	314.8500061035156
6014	GS	2023-03-24	312.57000732421875
6015	GS	2023-03-27	318.5299987792969
6016	GS	2023-03-28	318.44000244140625
6017	GS	2023-03-29	320.7200012207031
6018	GS	2023-03-30	321.1400146484375
6019	GS	2023-03-31	327.1099853515625
6020	GS	2023-04-03	326.5199890136719
6021	GS	2023-04-04	322.6499938964844
6022	GS	2023-04-05	321.5299987792969
6023	GS	2023-04-06	322.3999938964844
6024	GS	2023-04-10	324.9599914550781
6025	GS	2023-04-11	327.3699951171875
6026	GS	2023-04-12	330.239990234375
6027	GS	2023-04-13	332.1300048828125
6028	GS	2023-04-14	336.9200134277344
6029	GS	2023-04-17	339.67999267578125
6030	GS	2023-04-18	333.9100036621094
6031	GS	2023-04-19	336.8900146484375
6032	GS	2023-04-20	338.7099914550781
6033	GS	2023-04-21	341.6600036621094
6034	GS	2023-04-24	343.9599914550781
6035	GS	2023-04-25	339.4800109863281
6036	GS	2023-04-26	336.55999755859375
6037	GS	2023-04-27	341.6000061035156
6038	GS	2023-04-28	343.44000244140625
6039	GS	2023-05-01	340.57000732421875
6040	GS	2023-05-02	333.3699951171875
6041	GS	2023-05-03	328.6499938964844
6042	GS	2023-05-04	321.260009765625
6043	GS	2023-05-05	327.0199890136719
6044	GS	2023-05-08	326.510009765625
6045	GS	2023-05-09	324.7699890136719

181 KiB Raw Blame History

181 KiB

Raw Blame History