va-project/scraper/Companies_Data/GS_Data/GS_price_history.csv

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

The file is too large to be shown. View raw