Invesco Ultra Short Duration ETF AMEX:GSY Historical Prices

Below are the 2849 trading days of historical prices for GSY.

#	Exchange	Symbol	Date	Open	High	Low	Close
2849	AMEX	GSY	Wed, Jan 18, 2023	49.67	49.70	49.67	49.70
2848	AMEX	GSY	Tue, Jan 17, 2023	49.66	49.67	49.64	49.65
2847	AMEX	GSY	Fri, Jan 13, 2023	49.65	49.66	49.64	49.65
2846	AMEX	GSY	Thu, Jan 12, 2023	49.60	49.64	49.60	49.63
2845	AMEX	GSY	Wed, Jan 11, 2023	49.58	49.61	49.58	49.58
2844	AMEX	GSY	Tue, Jan 10, 2023	49.57	49.58	49.56	49.57
2843	AMEX	GSY	Mon, Jan 9, 2023	49.55	49.58	49.55	49.57
2842	AMEX	GSY	Fri, Jan 6, 2023	49.50	49.53	49.49	49.52
2841	AMEX	GSY	Thu, Jan 5, 2023	49.49	49.49	49.47	49.47
2840	AMEX	GSY	Wed, Jan 4, 2023	49.47	49.48	49.45	49.46
2839	AMEX	GSY	Tue, Jan 3, 2023	49.47	49.48	49.44	49.44
2838	AMEX	GSY	Fri, Dec 30, 2022	49.43	49.47	49.43	49.46
2837	AMEX	GSY	Thu, Dec 29, 2022	49.41	49.44	49.41	49.44
2836	AMEX	GSY	Wed, Dec 28, 2022	49.42	49.42	49.40	49.40
2835	AMEX	GSY	Tue, Dec 27, 2022	49.40	49.42	49.40	49.41
2834	AMEX	GSY	Fri, Dec 23, 2022	49.41	49.42	49.40	49.41
2833	AMEX	GSY	Thu, Dec 22, 2022	49.40	49.41	49.40	49.40
2832	AMEX	GSY	Wed, Dec 21, 2022	49.38	49.40	49.37	49.39
2831	AMEX	GSY	Tue, Dec 20, 2022	49.36	49.39	49.36	49.39
2830	AMEX	GSY	Mon, Dec 19, 2022	49.38	49.39	49.36	49.38
2829	AMEX	GSY	Fri, Dec 16, 2022	49.56	49.58	49.56	49.37
2828	AMEX	GSY	Thu, Dec 15, 2022	49.55	49.56	49.54	49.55
2827	AMEX	GSY	Wed, Dec 14, 2022	49.54	49.55	49.52	49.53
2826	AMEX	GSY	Tue, Dec 13, 2022	49.53	49.54	49.50	49.52
2825	AMEX	GSY	Mon, Dec 12, 2022	49.49	49.51	49.49	49.49
2824	AMEX	GSY	Fri, Dec 9, 2022	49.50	49.50	49.48	49.49
2823	AMEX	GSY	Thu, Dec 8, 2022	49.49	49.50	49.48	49.50
2822	AMEX	GSY	Wed, Dec 7, 2022	49.46	49.49	49.46	49.48
2821	AMEX	GSY	Tue, Dec 6, 2022	49.45	49.46	49.44	49.45
2820	AMEX	GSY	Mon, Dec 5, 2022	49.44	49.46	49.44	49.44
2819	AMEX	GSY	Fri, Dec 2, 2022	49.42	49.46	49.42	49.46
2818	AMEX	GSY	Thu, Dec 1, 2022	49.42	49.43	49.40	49.43
2817	AMEX	GSY	Wed, Nov 30, 2022	49.38	49.39	49.37	49.39
2816	AMEX	GSY	Tue, Nov 29, 2022	49.38	49.39	49.38	49.39
2815	AMEX	GSY	Mon, Nov 28, 2022	49.36	49.38	49.36	49.37
2814	AMEX	GSY	Fri, Nov 25, 2022	49.35	49.36	49.34	49.36
2813	AMEX	GSY	Wed, Nov 23, 2022	49.33	49.35	49.33	49.33
2812	AMEX	GSY	Tue, Nov 22, 2022	49.31	49.34	49.31	49.31
2811	AMEX	GSY	Mon, Nov 21, 2022	49.29	49.31	49.29	49.30
2810	AMEX	GSY	Fri, Nov 18, 2022	49.41	49.41	49.39	49.29
2809	AMEX	GSY	Thu, Nov 17, 2022	49.39	49.42	49.38	49.40
2808	AMEX	GSY	Wed, Nov 16, 2022	49.38	49.41	49.38	49.40
2807	AMEX	GSY	Tue, Nov 15, 2022	49.37	49.38	49.36	49.37
2806	AMEX	GSY	Mon, Nov 14, 2022	49.37	49.39	49.34	49.34
2805	AMEX	GSY	Fri, Nov 11, 2022	49.35	49.40	49.35	49.36
2804	AMEX	GSY	Thu, Nov 10, 2022	49.32	49.35	49.32	49.34
2803	AMEX	GSY	Wed, Nov 9, 2022	49.28	49.31	49.28	49.31
2802	AMEX	GSY	Tue, Nov 8, 2022	49.26	49.28	49.26	49.28
2801	AMEX	GSY	Mon, Nov 7, 2022	49.25	49.27	49.25	49.26
2800	AMEX	GSY	Fri, Nov 4, 2022	49.23	49.26	49.23	49.26
2799	AMEX	GSY	Thu, Nov 3, 2022	49.26	49.26	49.24	49.24
2798	AMEX	GSY	Wed, Nov 2, 2022	49.25	49.27	49.24	49.25
2797	AMEX	GSY	Tue, Nov 1, 2022	49.26	49.27	49.25	49.25
2796	AMEX	GSY	Mon, Oct 31, 2022	49.26	49.26	49.23	49.23
2795	AMEX	GSY	Fri, Oct 28, 2022	49.26	49.27	49.24	49.26
2794	AMEX	GSY	Thu, Oct 27, 2022	49.27	49.27	49.25	49.27
2793	AMEX	GSY	Wed, Oct 26, 2022	49.25	49.27	49.25	49.26
2792	AMEX	GSY	Tue, Oct 25, 2022	49.23	49.25	49.23	49.25
2791	AMEX	GSY	Mon, Oct 24, 2022	49.25	49.25	49.23	49.23
2790	AMEX	GSY	Fri, Oct 21, 2022	49.33	49.37	49.33	49.25
2789	AMEX	GSY	Thu, Oct 20, 2022	49.34	49.35	49.32	49.33
2788	AMEX	GSY	Wed, Oct 19, 2022	49.34	49.36	49.34	49.34
2787	AMEX	GSY	Tue, Oct 18, 2022	49.37	49.37	49.35	49.36
2786	AMEX	GSY	Mon, Oct 17, 2022	49.35	49.36	49.34	49.34
2785	AMEX	GSY	Fri, Oct 14, 2022	49.35	49.37	49.33	49.35
2784	AMEX	GSY	Thu, Oct 13, 2022	49.37	49.39	49.36	49.38
2783	AMEX	GSY	Wed, Oct 12, 2022	49.38	49.40	49.38	49.39
2782	AMEX	GSY	Tue, Oct 11, 2022	49.39	49.40	49.37	49.39
2781	AMEX	GSY	Mon, Oct 10, 2022	49.38	49.40	49.37	49.39
2780	AMEX	GSY	Fri, Oct 7, 2022	49.37	49.39	49.37	49.38
2779	AMEX	GSY	Thu, Oct 6, 2022	49.40	49.40	49.38	49.38
2778	AMEX	GSY	Wed, Oct 5, 2022	49.38	49.39	49.38	49.39
2777	AMEX	GSY	Tue, Oct 4, 2022	49.39	49.41	49.38	49.39
2776	AMEX	GSY	Mon, Oct 3, 2022	49.38	49.40	49.37	49.37
2775	AMEX	GSY	Fri, Sep 30, 2022	49.41	49.43	49.39	49.39
2774	AMEX	GSY	Thu, Sep 29, 2022	49.39	49.41	49.38	49.39
2773	AMEX	GSY	Wed, Sep 28, 2022	49.45	49.45	49.41	49.41
2772	AMEX	GSY	Tue, Sep 27, 2022	49.42	49.42	49.38	49.39
2771	AMEX	GSY	Mon, Sep 26, 2022	49.42	49.43	49.40	49.41
2770	AMEX	GSY	Fri, Sep 23, 2022	49.43	49.45	49.42	49.42
2769	AMEX	GSY	Thu, Sep 22, 2022	49.47	49.47	49.45	49.45
2768	AMEX	GSY	Wed, Sep 21, 2022	49.48	49.48	49.44	49.45
2767	AMEX	GSY	Tue, Sep 20, 2022	49.46	49.48	49.46	49.46
2766	AMEX	GSY	Mon, Sep 19, 2022	49.48	49.49	49.47	49.48
2765	AMEX	GSY	Fri, Sep 16, 2022	49.57	49.59	49.57	49.50
2764	AMEX	GSY	Thu, Sep 15, 2022	49.59	49.59	49.57	49.58
2763	AMEX	GSY	Wed, Sep 14, 2022	49.57	49.59	49.57	49.58
2762	AMEX	GSY	Tue, Sep 13, 2022	49.59	49.60	49.58	49.59
2761	AMEX	GSY	Mon, Sep 12, 2022	49.62	49.63	49.61	49.61
2760	AMEX	GSY	Fri, Sep 9, 2022	49.61	49.63	49.61	49.61
2759	AMEX	GSY	Thu, Sep 8, 2022	49.62	49.63	49.61	49.61
2758	AMEX	GSY	Wed, Sep 7, 2022	49.63	49.67	49.61	49.63
2757	AMEX	GSY	Tue, Sep 6, 2022	49.61	49.63	49.61	49.62
2756	AMEX	GSY	Fri, Sep 2, 2022	49.59	49.63	49.59	49.62
2755	AMEX	GSY	Thu, Sep 1, 2022	49.59	49.61	49.59	49.60
2754	AMEX	GSY	Wed, Aug 31, 2022	49.59	49.61	49.59	49.60
2753	AMEX	GSY	Tue, Aug 30, 2022	49.59	49.60	49.58	49.58
2752	AMEX	GSY	Mon, Aug 29, 2022	49.59	49.60	49.58	49.59
2751	AMEX	GSY	Fri, Aug 26, 2022	49.60	49.60	49.58	49.59
2750	AMEX	GSY	Thu, Aug 25, 2022	49.58	49.60	49.58	49.59
2749	AMEX	GSY	Wed, Aug 24, 2022	49.58	49.59	49.58	49.59
2748	AMEX	GSY	Tue, Aug 23, 2022	49.57	49.60	49.57	49.59
2747	AMEX	GSY	Mon, Aug 22, 2022	49.58	49.59	49.56	49.57
2746	AMEX	GSY	Fri, Aug 19, 2022	49.66	49.66	49.65	49.58
2745	AMEX	GSY	Thu, Aug 18, 2022	49.64	49.66	49.64	49.66
2744	AMEX	GSY	Wed, Aug 17, 2022	49.62	49.65	49.62	49.64
2743	AMEX	GSY	Tue, Aug 16, 2022	49.63	49.65	49.63	49.64
2742	AMEX	GSY	Mon, Aug 15, 2022	49.64	49.65	49.62	49.63
2741	AMEX	GSY	Fri, Aug 12, 2022	49.62	49.63	49.61	49.62
2740	AMEX	GSY	Thu, Aug 11, 2022	49.62	49.62	49.59	49.59
2739	AMEX	GSY	Wed, Aug 10, 2022	49.58	49.60	49.58	49.60
2738	AMEX	GSY	Tue, Aug 9, 2022	49.58	49.59	49.57	49.57
2737	AMEX	GSY	Mon, Aug 8, 2022	49.57	49.58	49.56	49.58
2736	AMEX	GSY	Fri, Aug 5, 2022	49.58	49.59	49.57	49.57
2735	AMEX	GSY	Thu, Aug 4, 2022	49.58	49.60	49.58	49.59
2734	AMEX	GSY	Wed, Aug 3, 2022	49.57	49.59	49.56	49.58
2733	AMEX	GSY	Tue, Aug 2, 2022	49.61	49.62	49.58	49.59
2732	AMEX	GSY	Mon, Aug 1, 2022	49.58	49.60	49.58	49.59
2731	AMEX	GSY	Fri, Jul 29, 2022	49.58	49.60	49.58	49.59
2730	AMEX	GSY	Thu, Jul 28, 2022	49.57	49.60	49.57	49.59
2729	AMEX	GSY	Wed, Jul 27, 2022	49.54	49.57	49.54	49.57
2728	AMEX	GSY	Tue, Jul 26, 2022	49.54	49.56	49.54	49.54
2727	AMEX	GSY	Mon, Jul 25, 2022	49.54	49.56	49.54	49.56
2726	AMEX	GSY	Fri, Jul 22, 2022	49.52	49.55	49.52	49.55
2725	AMEX	GSY	Thu, Jul 21, 2022	49.48	49.51	49.48	49.51
2724	AMEX	GSY	Wed, Jul 20, 2022	49.49	49.52	49.48	49.48
2723	AMEX	GSY	Tue, Jul 19, 2022	49.49	49.50	49.49	49.49
2722	AMEX	GSY	Mon, Jul 18, 2022	49.47	49.50	49.47	49.49
2721	AMEX	GSY	Fri, Jul 15, 2022	49.54	49.55	49.53	49.48
2720	AMEX	GSY	Thu, Jul 14, 2022	49.51	49.54	49.51	49.53
2719	AMEX	GSY	Wed, Jul 13, 2022	49.55	49.58	49.54	49.56
2718	AMEX	GSY	Tue, Jul 12, 2022	49.55	49.57	49.55	49.57
2717	AMEX	GSY	Mon, Jul 11, 2022	49.54	49.57	49.53	49.55
2716	AMEX	GSY	Fri, Jul 8, 2022	49.54	49.55	49.53	49.54
2715	AMEX	GSY	Thu, Jul 7, 2022	49.56	49.57	49.54	49.55
2714	AMEX	GSY	Wed, Jul 6, 2022	49.57	49.59	49.55	49.56
2713	AMEX	GSY	Tue, Jul 5, 2022	49.56	49.59	49.55	49.59
2712	AMEX	GSY	Fri, Jul 1, 2022	49.57	49.59	49.56	49.58
2711	AMEX	GSY	Thu, Jun 30, 2022	49.54	49.56	49.54	49.55
2710	AMEX	GSY	Wed, Jun 29, 2022	49.51	49.54	49.51	49.54
2709	AMEX	GSY	Tue, Jun 28, 2022	49.51	49.52	49.50	49.51
2708	AMEX	GSY	Mon, Jun 27, 2022	49.53	49.54	49.51	49.51
2707	AMEX	GSY	Fri, Jun 24, 2022	49.52	49.55	49.52	49.53
2706	AMEX	GSY	Thu, Jun 23, 2022	49.54	49.55	49.53	49.53
2705	AMEX	GSY	Wed, Jun 22, 2022	49.51	49.53	49.51	49.53
2704	AMEX	GSY	Tue, Jun 21, 2022	49.49	49.50	49.49	49.49
2703	AMEX	GSY	Fri, Jun 17, 2022	49.56	49.56	49.53	49.49
2702	AMEX	GSY	Thu, Jun 16, 2022	49.52	49.56	49.52	49.53
2701	AMEX	GSY	Wed, Jun 15, 2022	49.55	49.56	49.52	49.55
2700	AMEX	GSY	Tue, Jun 14, 2022	49.57	49.59	49.54	49.55
2699	AMEX	GSY	Mon, Jun 13, 2022	49.59	49.61	49.54	49.56
2698	AMEX	GSY	Fri, Jun 10, 2022	49.66	49.67	49.63	49.64
2697	AMEX	GSY	Thu, Jun 9, 2022	49.69	49.70	49.69	49.69
2696	AMEX	GSY	Wed, Jun 8, 2022	49.68	49.71	49.68	49.71
2695	AMEX	GSY	Tue, Jun 7, 2022	49.69	49.71	49.69	49.69
2694	AMEX	GSY	Mon, Jun 6, 2022	49.69	49.71	49.69	49.69
2693	AMEX	GSY	Fri, Jun 3, 2022	49.69	49.71	49.69	49.70
2692	AMEX	GSY	Thu, Jun 2, 2022	49.69	49.72	49.69	49.70
2691	AMEX	GSY	Wed, Jun 1, 2022	49.68	49.71	49.68	49.70
2690	AMEX	GSY	Tue, May 31, 2022	49.68	49.71	49.68	49.69
2689	AMEX	GSY	Fri, May 27, 2022	49.72	49.73	49.71	49.72
2688	AMEX	GSY	Thu, May 26, 2022	49.70	49.72	49.70	49.72
2687	AMEX	GSY	Wed, May 25, 2022	49.70	49.70	49.68	49.70
2686	AMEX	GSY	Tue, May 24, 2022	49.66	49.70	49.66	49.70
2685	AMEX	GSY	Mon, May 23, 2022	49.67	49.69	49.66	49.66
2684	AMEX	GSY	Fri, May 20, 2022	49.68	49.72	49.68	49.67
2683	AMEX	GSY	Thu, May 19, 2022	49.70	49.72	49.70	49.71
2682	AMEX	GSY	Wed, May 18, 2022	49.70	49.71	49.69	49.69
2681	AMEX	GSY	Tue, May 17, 2022	49.72	49.72	49.71	49.71
2680	AMEX	GSY	Mon, May 16, 2022	49.72	49.73	49.71	49.71
2679	AMEX	GSY	Fri, May 13, 2022	49.74	49.74	49.72	49.73
2678	AMEX	GSY	Thu, May 12, 2022	49.66	49.75	49.66	49.75
2677	AMEX	GSY	Wed, May 11, 2022	49.72	49.73	49.71	49.73
2676	AMEX	GSY	Tue, May 10, 2022	49.72	49.76	49.72	49.75
2675	AMEX	GSY	Mon, May 9, 2022	49.73	49.75	49.73	49.74
2674	AMEX	GSY	Fri, May 6, 2022	49.66	49.73	49.66	49.72
2673	AMEX	GSY	Thu, May 5, 2022	49.72	49.73	49.70	49.72
2672	AMEX	GSY	Wed, May 4, 2022	49.69	49.73	49.68	49.73
2671	AMEX	GSY	Tue, May 3, 2022	49.73	49.73	49.71	49.71
2670	AMEX	GSY	Mon, May 2, 2022	49.73	49.74	49.72	49.74
2669	AMEX	GSY	Fri, Apr 29, 2022	49.72	49.74	49.72	49.72
2668	AMEX	GSY	Thu, Apr 28, 2022	49.74	49.76	49.73	49.75
2667	AMEX	GSY	Wed, Apr 27, 2022	49.75	49.77	49.74	49.76
2666	AMEX	GSY	Tue, Apr 26, 2022	49.72	49.75	49.72	49.75
2665	AMEX	GSY	Mon, Apr 25, 2022	49.73	49.77	49.73	49.73
2664	AMEX	GSY	Fri, Apr 22, 2022	49.72	49.74	49.71	49.74
2663	AMEX	GSY	Thu, Apr 21, 2022	49.75	49.75	49.73	49.74
2662	AMEX	GSY	Wed, Apr 20, 2022	49.70	49.77	49.70	49.77
2661	AMEX	GSY	Tue, Apr 19, 2022	49.74	49.77	49.73	49.73
2660	AMEX	GSY	Mon, Apr 18, 2022	49.76	49.78	49.76	49.77
2659	AMEX	GSY	Thu, Apr 14, 2022	49.81	49.82	49.80	49.77
2658	AMEX	GSY	Wed, Apr 13, 2022	49.82	49.84	49.82	49.83
2657	AMEX	GSY	Tue, Apr 12, 2022	49.80	49.83	49.80	49.82
2656	AMEX	GSY	Mon, Apr 11, 2022	49.79	49.81	49.79	49.79
2655	AMEX	GSY	Fri, Apr 8, 2022	49.81	49.83	49.80	49.81
2654	AMEX	GSY	Thu, Apr 7, 2022	49.81	49.84	49.81	49.81
2653	AMEX	GSY	Wed, Apr 6, 2022	49.81	49.83	49.80	49.81
2652	AMEX	GSY	Tue, Apr 5, 2022	49.79	49.83	49.79	49.80
2651	AMEX	GSY	Mon, Apr 4, 2022	49.79	49.83	49.79	49.81
2650	AMEX	GSY	Fri, Apr 1, 2022	49.80	49.83	49.79	49.79
2649	AMEX	GSY	Thu, Mar 31, 2022	49.77	49.85	49.77	49.83
2648	AMEX	GSY	Wed, Mar 30, 2022	49.82	49.84	49.82	49.83
2647	AMEX	GSY	Tue, Mar 29, 2022	49.80	49.83	49.80	49.81
2646	AMEX	GSY	Mon, Mar 28, 2022	49.81	49.83	49.80	49.80
2645	AMEX	GSY	Fri, Mar 25, 2022	49.84	49.84	49.81	49.83
2644	AMEX	GSY	Thu, Mar 24, 2022	49.84	49.86	49.84	49.84
2643	AMEX	GSY	Wed, Mar 23, 2022	49.83	49.86	49.83	49.86
2642	AMEX	GSY	Tue, Mar 22, 2022	49.84	49.84	49.82	49.84
2641	AMEX	GSY	Mon, Mar 21, 2022	49.85	49.86	49.82	49.84
2640	AMEX	GSY	Fri, Mar 18, 2022	49.88	49.90	49.88	49.86
2639	AMEX	GSY	Thu, Mar 17, 2022	49.84	49.88	49.84	49.88
2638	AMEX	GSY	Wed, Mar 16, 2022	49.92	49.92	49.85	49.86
2637	AMEX	GSY	Tue, Mar 15, 2022	49.89	49.90	49.88	49.89
2636	AMEX	GSY	Mon, Mar 14, 2022	49.90	49.92	49.88	49.89
2635	AMEX	GSY	Fri, Mar 11, 2022	49.91	49.94	49.91	49.93
2634	AMEX	GSY	Thu, Mar 10, 2022	49.96	49.96	49.92	49.93
2633	AMEX	GSY	Wed, Mar 9, 2022	49.95	49.97	49.92	49.95
2632	AMEX	GSY	Tue, Mar 8, 2022	50.00	50.00	49.95	49.95
2631	AMEX	GSY	Mon, Mar 7, 2022	50.01	50.02	49.99	50.01
2630	AMEX	GSY	Fri, Mar 4, 2022	50.02	50.04	50.01	50.03
2629	AMEX	GSY	Thu, Mar 3, 2022	50.01	50.02	50.00	50.02
2628	AMEX	GSY	Wed, Mar 2, 2022	50.09	50.09	50.02	50.02
2627	AMEX	GSY	Tue, Mar 1, 2022	50.06	50.09	50.04	50.08
2626	AMEX	GSY	Mon, Feb 28, 2022	50.01	50.04	50.01	50.04
2625	AMEX	GSY	Fri, Feb 25, 2022	50.00	50.03	50.00	50.02
2624	AMEX	GSY	Thu, Feb 24, 2022	50.01	50.05	50.01	50.02
2623	AMEX	GSY	Wed, Feb 23, 2022	50.02	50.03	50.02	50.02
2622	AMEX	GSY	Tue, Feb 22, 2022	50.03	50.05	50.02	50.02
2621	AMEX	GSY	Fri, Feb 18, 2022	50.08	50.09	50.07	50.05
2620	AMEX	GSY	Thu, Feb 17, 2022	50.08	50.08	50.06	50.07
2619	AMEX	GSY	Wed, Feb 16, 2022	50.06	50.08	50.05	50.06
2618	AMEX	GSY	Tue, Feb 15, 2022	50.04	50.07	50.04	50.05
2617	AMEX	GSY	Mon, Feb 14, 2022	50.04	50.06	50.04	50.04
2616	AMEX	GSY	Fri, Feb 11, 2022	50.06	50.07	50.05	50.06
2615	AMEX	GSY	Thu, Feb 10, 2022	50.09	50.11	50.04	50.04
2614	AMEX	GSY	Wed, Feb 9, 2022	50.09	50.11	50.09	50.10
2613	AMEX	GSY	Tue, Feb 8, 2022	50.11	50.12	50.10	50.10
2612	AMEX	GSY	Mon, Feb 7, 2022	50.12	50.13	50.11	50.12
2611	AMEX	GSY	Fri, Feb 4, 2022	50.15	50.15	50.11	50.12
2610	AMEX	GSY	Thu, Feb 3, 2022	50.14	50.15	50.13	50.15
2609	AMEX	GSY	Wed, Feb 2, 2022	50.16	50.16	50.14	50.14
2608	AMEX	GSY	Tue, Feb 1, 2022	50.14	50.16	50.13	50.14
2607	AMEX	GSY	Mon, Jan 31, 2022	50.14	50.16	50.13	50.14
2606	AMEX	GSY	Fri, Jan 28, 2022	50.15	50.16	50.14	50.14
2605	AMEX	GSY	Thu, Jan 27, 2022	50.16	50.17	50.14	50.15
2604	AMEX	GSY	Wed, Jan 26, 2022	50.21	50.21	50.16	50.17
2603	AMEX	GSY	Tue, Jan 25, 2022	50.21	50.22	50.20	50.21
2602	AMEX	GSY	Mon, Jan 24, 2022	50.19	50.22	50.19	50.20
2601	AMEX	GSY	Fri, Jan 21, 2022	50.20	50.22	50.20	50.19
2600	AMEX	GSY	Thu, Jan 20, 2022	50.21	50.22	50.20	50.20
2599	AMEX	GSY	Wed, Jan 19, 2022	50.20	50.22	50.20	50.22
2598	AMEX	GSY	Tue, Jan 18, 2022	50.22	50.23	50.20	50.20
2597	AMEX	GSY	Fri, Jan 14, 2022	50.24	50.25	50.23	50.23
2596	AMEX	GSY	Thu, Jan 13, 2022	50.24	50.26	50.24	50.24
2595	AMEX	GSY	Wed, Jan 12, 2022	50.24	50.26	50.24	50.24
2594	AMEX	GSY	Tue, Jan 11, 2022	50.24	50.26	50.23	50.26
2593	AMEX	GSY	Mon, Jan 10, 2022	50.25	50.26	50.24	50.24
2592	AMEX	GSY	Fri, Jan 7, 2022	50.25	50.26	50.25	50.25
2591	AMEX	GSY	Thu, Jan 6, 2022	50.26	50.27	50.25	50.25
2590	AMEX	GSY	Wed, Jan 5, 2022	50.27	50.28	50.26	50.28
2589	AMEX	GSY	Tue, Jan 4, 2022	50.26	50.28	50.26	50.28
2588	AMEX	GSY	Mon, Jan 3, 2022	50.27	50.29	50.27	50.28
2587	AMEX	GSY	Fri, Dec 31, 2021	50.29	50.30	50.28	50.30
2586	AMEX	GSY	Thu, Dec 30, 2021	50.27	50.29	50.27	50.27
2585	AMEX	GSY	Wed, Dec 29, 2021	50.27	50.28	50.26	50.27
2584	AMEX	GSY	Tue, Dec 28, 2021	50.27	50.28	50.27	50.28
2583	AMEX	GSY	Mon, Dec 27, 2021	50.27	50.28	50.27	50.27
2582	AMEX	GSY	Thu, Dec 23, 2021	50.28	50.28	50.27	50.28
2581	AMEX	GSY	Wed, Dec 22, 2021	50.27	50.28	50.27	50.27
2580	AMEX	GSY	Tue, Dec 21, 2021	50.28	50.29	50.27	50.28
2579	AMEX	GSY	Mon, Dec 20, 2021	50.27	50.29	50.27	50.28
2578	AMEX	GSY	Fri, Dec 17, 2021	50.28	50.31	50.28	50.28
2577	AMEX	GSY	Thu, Dec 16, 2021	50.30	50.30	50.28	50.29
2576	AMEX	GSY	Wed, Dec 15, 2021	50.29	50.30	50.28	50.29
2575	AMEX	GSY	Tue, Dec 14, 2021	50.30	50.30	50.29	50.30
2574	AMEX	GSY	Mon, Dec 13, 2021	50.29	50.30	50.29	50.30
2573	AMEX	GSY	Fri, Dec 10, 2021	50.28	50.31	50.28	50.30
2572	AMEX	GSY	Thu, Dec 9, 2021	50.28	50.30	50.28	50.29
2571	AMEX	GSY	Wed, Dec 8, 2021	50.28	50.30	50.27	50.28
2570	AMEX	GSY	Tue, Dec 7, 2021	50.28	50.30	50.28	50.30
2569	AMEX	GSY	Mon, Dec 6, 2021	50.29	50.31	50.29	50.29
2568	AMEX	GSY	Fri, Dec 3, 2021	50.28	50.30	50.28	50.30
2567	AMEX	GSY	Thu, Dec 2, 2021	50.30	50.32	50.29	50.30
2566	AMEX	GSY	Wed, Dec 1, 2021	50.32	50.34	50.29	50.31
2565	AMEX	GSY	Tue, Nov 30, 2021	50.32	50.34	50.32	50.34
2564	AMEX	GSY	Mon, Nov 29, 2021	50.31	50.34	50.31	50.34
2563	AMEX	GSY	Fri, Nov 26, 2021	50.31	50.32	50.31	50.32
2562	AMEX	GSY	Wed, Nov 24, 2021	50.31	50.32	50.30	50.31
2561	AMEX	GSY	Tue, Nov 23, 2021	50.32	50.32	50.31	50.32
2560	AMEX	GSY	Mon, Nov 22, 2021	50.35	50.35	50.31	50.31
2559	AMEX	GSY	Fri, Nov 19, 2021	50.36	50.38	50.36	50.34
2558	AMEX	GSY	Thu, Nov 18, 2021	50.35	50.38	50.35	50.36
2557	AMEX	GSY	Wed, Nov 17, 2021	50.35	50.37	50.35	50.36
2556	AMEX	GSY	Tue, Nov 16, 2021	50.36	50.37	50.35	50.37
2555	AMEX	GSY	Mon, Nov 15, 2021	50.36	50.37	50.36	50.36
2554	AMEX	GSY	Fri, Nov 12, 2021	50.37	50.37	50.36	50.37
2553	AMEX	GSY	Thu, Nov 11, 2021	50.36	50.38	50.36	50.36
2552	AMEX	GSY	Wed, Nov 10, 2021	50.40	50.42	50.38	50.38
2551	AMEX	GSY	Tue, Nov 9, 2021	50.41	50.41	50.39	50.40
2550	AMEX	GSY	Mon, Nov 8, 2021	50.40	50.42	50.40	50.42
2549	AMEX	GSY	Fri, Nov 5, 2021	50.38	50.41	50.38	50.41
2548	AMEX	GSY	Thu, Nov 4, 2021	50.39	50.40	50.38	50.38
2547	AMEX	GSY	Wed, Nov 3, 2021	50.37	50.40	50.37	50.40
2546	AMEX	GSY	Tue, Nov 2, 2021	50.38	50.38	50.36	50.36
2545	AMEX	GSY	Mon, Nov 1, 2021	50.37	50.39	50.37	50.38
2544	AMEX	GSY	Fri, Oct 29, 2021	50.37	50.39	50.37	50.38
2543	AMEX	GSY	Thu, Oct 28, 2021	50.38	50.39	50.38	50.39
2542	AMEX	GSY	Wed, Oct 27, 2021	50.38	50.39	50.38	50.39
2541	AMEX	GSY	Tue, Oct 26, 2021	50.38	50.40	50.38	50.39
2540	AMEX	GSY	Mon, Oct 25, 2021	50.38	50.39	50.38	50.39
2539	AMEX	GSY	Fri, Oct 22, 2021	50.38	50.40	50.38	50.39
2538	AMEX	GSY	Thu, Oct 21, 2021	50.40	50.41	50.38	50.40
2537	AMEX	GSY	Wed, Oct 20, 2021	50.41	50.41	50.40	50.40
2536	AMEX	GSY	Tue, Oct 19, 2021	50.40	50.40	50.39	50.40
2535	AMEX	GSY	Mon, Oct 18, 2021	50.41	50.41	50.40	50.41
2534	AMEX	GSY	Fri, Oct 15, 2021	50.43	50.45	50.43	50.42
2533	AMEX	GSY	Thu, Oct 14, 2021	50.43	50.44	50.43	50.44
2532	AMEX	GSY	Wed, Oct 13, 2021	50.43	50.45	50.43	50.44
2531	AMEX	GSY	Tue, Oct 12, 2021	50.44	50.45	50.44	50.44
2530	AMEX	GSY	Mon, Oct 11, 2021	50.44	50.45	50.44	50.45
2529	AMEX	GSY	Fri, Oct 8, 2021	50.45	50.46	50.44	50.45
2528	AMEX	GSY	Thu, Oct 7, 2021	50.47	50.47	50.45	50.46
2527	AMEX	GSY	Wed, Oct 6, 2021	50.45	50.47	50.45	50.46
2526	AMEX	GSY	Tue, Oct 5, 2021	50.46	50.47	50.46	50.46
2525	AMEX	GSY	Mon, Oct 4, 2021	50.45	50.47	50.45	50.46
2524	AMEX	GSY	Fri, Oct 1, 2021	50.45	50.47	50.44	50.46
2523	AMEX	GSY	Thu, Sep 30, 2021	50.46	50.47	50.45	50.47
2522	AMEX	GSY	Wed, Sep 29, 2021	50.45	50.46	50.45	50.45
2521	AMEX	GSY	Tue, Sep 28, 2021	50.45	50.46	50.45	50.45
2520	AMEX	GSY	Mon, Sep 27, 2021	50.45	50.46	50.45	50.45
2519	AMEX	GSY	Fri, Sep 24, 2021	50.45	50.46	50.45	50.45
2518	AMEX	GSY	Thu, Sep 23, 2021	50.46	50.46	50.45	50.46
2517	AMEX	GSY	Wed, Sep 22, 2021	50.46	50.47	50.46	50.46
2516	AMEX	GSY	Tue, Sep 21, 2021	50.46	50.47	50.46	50.47
2515	AMEX	GSY	Mon, Sep 20, 2021	50.47	50.47	50.46	50.47
2514	AMEX	GSY	Fri, Sep 17, 2021	50.48	50.49	50.47	50.46
2513	AMEX	GSY	Thu, Sep 16, 2021	50.49	50.49	50.48	50.49
2512	AMEX	GSY	Wed, Sep 15, 2021	50.48	50.49	50.48	50.49
2511	AMEX	GSY	Tue, Sep 14, 2021	50.47	50.49	50.47	50.48
2510	AMEX	GSY	Mon, Sep 13, 2021	50.48	50.49	50.47	50.48
2509	AMEX	GSY	Fri, Sep 10, 2021	50.47	50.49	50.47	50.48
2508	AMEX	GSY	Thu, Sep 9, 2021	50.47	50.48	50.47	50.48
2507	AMEX	GSY	Wed, Sep 8, 2021	50.47	50.48	50.47	50.48
2506	AMEX	GSY	Tue, Sep 7, 2021	50.47	50.49	50.47	50.48
2505	AMEX	GSY	Fri, Sep 3, 2021	50.47	50.48	50.47	50.48
2504	AMEX	GSY	Thu, Sep 2, 2021	50.48	50.48	50.47	50.48
2503	AMEX	GSY	Wed, Sep 1, 2021	50.48	50.48	50.47	50.47
2502	AMEX	GSY	Tue, Aug 31, 2021	50.47	50.48	50.47	50.48
2501	AMEX	GSY	Mon, Aug 30, 2021	50.46	50.48	50.46	50.47
2500	AMEX	GSY	Fri, Aug 27, 2021	50.46	50.47	50.46	50.47
2499	AMEX	GSY	Thu, Aug 26, 2021	50.46	50.47	50.46	50.46
2498	AMEX	GSY	Wed, Aug 25, 2021	50.45	50.47	50.45	50.47
2497	AMEX	GSY	Tue, Aug 24, 2021	50.45	50.46	50.45	50.45
2496	AMEX	GSY	Mon, Aug 23, 2021	50.46	50.47	50.45	50.46
2495	AMEX	GSY	Fri, Aug 20, 2021	50.49	50.49	50.47	50.46
2494	AMEX	GSY	Thu, Aug 19, 2021	50.48	50.49	50.48	50.48
2493	AMEX	GSY	Wed, Aug 18, 2021	50.48	50.49	50.48	50.48
2492	AMEX	GSY	Tue, Aug 17, 2021	50.47	50.49	50.47	50.48
2491	AMEX	GSY	Mon, Aug 16, 2021	50.47	50.49	50.47	50.48
2490	AMEX	GSY	Fri, Aug 13, 2021	50.47	50.48	50.47	50.48
2489	AMEX	GSY	Thu, Aug 12, 2021	50.47	50.48	50.47	50.48
2488	AMEX	GSY	Wed, Aug 11, 2021	50.47	50.48	50.47	50.48
2487	AMEX	GSY	Tue, Aug 10, 2021	50.48	50.49	50.47	50.47
2486	AMEX	GSY	Mon, Aug 9, 2021	50.48	50.50	50.48	50.49
2485	AMEX	GSY	Fri, Aug 6, 2021	50.48	50.49	50.48	50.48
2484	AMEX	GSY	Thu, Aug 5, 2021	50.49	50.49	50.48	50.49
2483	AMEX	GSY	Wed, Aug 4, 2021	50.50	50.50	50.49	50.49
2482	AMEX	GSY	Tue, Aug 3, 2021	50.49	50.50	50.49	50.50
2481	AMEX	GSY	Mon, Aug 2, 2021	50.48	50.50	50.48	50.50
2480	AMEX	GSY	Fri, Jul 30, 2021	50.48	50.49	50.48	50.49
2479	AMEX	GSY	Thu, Jul 29, 2021	50.48	50.49	50.47	50.49
2478	AMEX	GSY	Wed, Jul 28, 2021	50.47	50.48	50.47	50.48
2477	AMEX	GSY	Tue, Jul 27, 2021	50.47	50.48	50.47	50.48
2476	AMEX	GSY	Mon, Jul 26, 2021	50.47	50.48	50.47	50.48
2475	AMEX	GSY	Fri, Jul 23, 2021	50.47	50.48	50.47	50.47
2474	AMEX	GSY	Thu, Jul 22, 2021	50.48	50.48	50.47	50.48
2473	AMEX	GSY	Wed, Jul 21, 2021	50.47	50.48	50.47	50.47
2472	AMEX	GSY	Tue, Jul 20, 2021	50.46	50.48	50.46	50.48
2471	AMEX	GSY	Mon, Jul 19, 2021	50.47	50.48	50.46	50.47
2470	AMEX	GSY	Fri, Jul 16, 2021	50.49	50.49	50.48	50.46
2469	AMEX	GSY	Thu, Jul 15, 2021	50.48	50.49	50.48	50.48
2468	AMEX	GSY	Wed, Jul 14, 2021	50.48	50.49	50.47	50.48
2467	AMEX	GSY	Tue, Jul 13, 2021	50.48	50.49	50.48	50.48
2466	AMEX	GSY	Mon, Jul 12, 2021	50.49	50.49	50.48	50.48
2465	AMEX	GSY	Fri, Jul 9, 2021	50.49	50.49	50.48	50.49
2464	AMEX	GSY	Thu, Jul 8, 2021	50.48	50.49	50.48	50.49
2463	AMEX	GSY	Wed, Jul 7, 2021	50.49	50.49	50.48	50.48
2462	AMEX	GSY	Tue, Jul 6, 2021	50.47	50.49	50.47	50.49
2461	AMEX	GSY	Fri, Jul 2, 2021	50.47	50.48	50.47	50.48
2460	AMEX	GSY	Thu, Jul 1, 2021	50.47	50.48	50.47	50.47
2459	AMEX	GSY	Wed, Jun 30, 2021	50.49	50.49	50.47	50.48
2458	AMEX	GSY	Tue, Jun 29, 2021	50.47	50.48	50.47	50.47
2457	AMEX	GSY	Mon, Jun 28, 2021	50.46	50.47	50.46	50.47
2456	AMEX	GSY	Fri, Jun 25, 2021	50.46	50.47	50.46	50.46
2455	AMEX	GSY	Thu, Jun 24, 2021	50.46	50.47	50.46	50.46
2454	AMEX	GSY	Wed, Jun 23, 2021	50.46	50.48	50.46	50.47
2453	AMEX	GSY	Tue, Jun 22, 2021	50.46	50.47	50.46	50.47
2452	AMEX	GSY	Mon, Jun 21, 2021	50.47	50.47	50.46	50.47
2451	AMEX	GSY	Fri, Jun 18, 2021	50.50	50.51	50.49	50.47
2450	AMEX	GSY	Thu, Jun 17, 2021	50.50	50.51	50.49	50.51
2449	AMEX	GSY	Wed, Jun 16, 2021	50.52	50.52	50.50	50.50
2448	AMEX	GSY	Tue, Jun 15, 2021	50.52	50.52	50.51	50.52
2447	AMEX	GSY	Mon, Jun 14, 2021	50.51	50.52	50.51	50.52
2446	AMEX	GSY	Fri, Jun 11, 2021	50.50	50.52	50.50	50.50
2445	AMEX	GSY	Thu, Jun 10, 2021	50.50	50.52	50.50	50.51
2444	AMEX	GSY	Wed, Jun 9, 2021	50.50	50.52	50.50	50.51
2443	AMEX	GSY	Tue, Jun 8, 2021	50.50	50.51	50.50	50.51
2442	AMEX	GSY	Mon, Jun 7, 2021	50.52	50.52	50.50	50.50
2441	AMEX	GSY	Fri, Jun 4, 2021	50.51	50.52	50.49	50.51
2440	AMEX	GSY	Thu, Jun 3, 2021	50.50	50.52	50.50	50.52
2439	AMEX	GSY	Wed, Jun 2, 2021	50.50	50.52	50.50	50.50
2438	AMEX	GSY	Tue, Jun 1, 2021	50.50	50.52	50.50	50.50
2437	AMEX	GSY	Fri, May 28, 2021	50.50	50.51	50.50	50.51
2436	AMEX	GSY	Thu, May 27, 2021	50.50	50.51	50.50	50.51
2435	AMEX	GSY	Wed, May 26, 2021	50.50	50.51	50.50	50.50
2434	AMEX	GSY	Tue, May 25, 2021	50.51	50.51	50.50	50.50
2433	AMEX	GSY	Mon, May 24, 2021	50.50	50.52	50.50	50.50
2432	AMEX	GSY	Fri, May 21, 2021	50.52	50.53	50.51	50.49
2431	AMEX	GSY	Thu, May 20, 2021	50.50	50.53	50.50	50.52
2430	AMEX	GSY	Wed, May 19, 2021	50.51	50.53	50.51	50.52
2429	AMEX	GSY	Tue, May 18, 2021	50.50	50.52	50.50	50.50
2428	AMEX	GSY	Mon, May 17, 2021	50.50	50.51	50.49	50.51
2427	AMEX	GSY	Fri, May 14, 2021	50.48	50.51	50.48	50.50
2426	AMEX	GSY	Thu, May 13, 2021	50.48	50.50	50.48	50.50
2425	AMEX	GSY	Wed, May 12, 2021	50.49	50.50	50.49	50.50
2424	AMEX	GSY	Tue, May 11, 2021	50.50	50.51	50.50	50.50
2423	AMEX	GSY	Mon, May 10, 2021	50.49	50.52	50.49	50.50
2422	AMEX	GSY	Fri, May 7, 2021	50.50	50.50	50.49	50.49
2421	AMEX	GSY	Thu, May 6, 2021	50.48	50.50	50.48	50.49
2420	AMEX	GSY	Wed, May 5, 2021	50.49	50.50	50.49	50.49
2419	AMEX	GSY	Tue, May 4, 2021	50.48	50.50	50.48	50.49
2418	AMEX	GSY	Mon, May 3, 2021	50.48	50.49	50.48	50.49
2417	AMEX	GSY	Fri, Apr 30, 2021	50.50	50.50	50.49	50.50
2416	AMEX	GSY	Thu, Apr 29, 2021	50.49	50.50	50.49	50.50
2415	AMEX	GSY	Wed, Apr 28, 2021	50.48	50.49	50.48	50.48
2414	AMEX	GSY	Tue, Apr 27, 2021	50.48	50.49	50.48	50.48
2413	AMEX	GSY	Mon, Apr 26, 2021	50.48	50.50	50.48	50.48
2412	AMEX	GSY	Fri, Apr 23, 2021	50.48	50.50	50.48	50.50
2411	AMEX	GSY	Thu, Apr 22, 2021	50.47	50.50	50.47	50.48
2410	AMEX	GSY	Wed, Apr 21, 2021	50.47	50.50	50.47	50.49
2409	AMEX	GSY	Tue, Apr 20, 2021	50.47	50.48	50.47	50.47
2408	AMEX	GSY	Mon, Apr 19, 2021	50.49	50.50	50.47	50.47
2407	AMEX	GSY	Fri, Apr 16, 2021	50.49	50.52	50.49	50.49
2406	AMEX	GSY	Thu, Apr 15, 2021	50.49	50.51	50.49	50.49
2405	AMEX	GSY	Wed, Apr 14, 2021	50.49	50.50	50.49	50.50
2404	AMEX	GSY	Tue, Apr 13, 2021	50.48	50.50	50.48	50.50
2403	AMEX	GSY	Mon, Apr 12, 2021	50.49	50.50	50.49	50.50
2402	AMEX	GSY	Fri, Apr 9, 2021	50.48	50.50	50.48	50.49
2401	AMEX	GSY	Thu, Apr 8, 2021	50.48	50.50	50.48	50.49
2400	AMEX	GSY	Wed, Apr 7, 2021	50.49	50.49	50.48	50.49
2399	AMEX	GSY	Tue, Apr 6, 2021	50.48	50.49	50.48	50.49
2398	AMEX	GSY	Mon, Apr 5, 2021	50.48	50.49	50.48	50.49
2397	AMEX	GSY	Thu, Apr 1, 2021	50.49	50.49	50.47	50.49
2396	AMEX	GSY	Wed, Mar 31, 2021	50.47	50.48	50.47	50.48
2395	AMEX	GSY	Tue, Mar 30, 2021	50.47	50.48	50.47	50.47
2394	AMEX	GSY	Mon, Mar 29, 2021	50.48	50.49	50.48	50.48
2393	AMEX	GSY	Fri, Mar 26, 2021	50.48	50.49	50.48	50.49
2392	AMEX	GSY	Thu, Mar 25, 2021	50.49	50.49	50.48	50.49
2391	AMEX	GSY	Wed, Mar 24, 2021	50.49	50.50	50.48	50.48
2390	AMEX	GSY	Tue, Mar 23, 2021	50.49	50.49	50.48	50.49
2389	AMEX	GSY	Mon, Mar 22, 2021	50.47	50.50	50.47	50.49
2388	AMEX	GSY	Fri, Mar 19, 2021	50.51	50.51	50.50	50.48
2387	AMEX	GSY	Thu, Mar 18, 2021	50.50	50.51	50.50	50.50
2386	AMEX	GSY	Wed, Mar 17, 2021	50.51	50.52	50.50	50.51
2385	AMEX	GSY	Tue, Mar 16, 2021	50.51	50.52	50.51	50.51
2384	AMEX	GSY	Mon, Mar 15, 2021	50.51	50.52	50.51	50.51
2383	AMEX	GSY	Fri, Mar 12, 2021	50.51	50.52	50.50	50.51
2382	AMEX	GSY	Thu, Mar 11, 2021	50.50	50.51	50.49	50.51
2381	AMEX	GSY	Wed, Mar 10, 2021	50.48	50.50	50.48	50.50
2380	AMEX	GSY	Tue, Mar 9, 2021	50.51	50.51	50.48	50.50
2379	AMEX	GSY	Mon, Mar 8, 2021	50.51	50.52	50.50	50.50
2378	AMEX	GSY	Fri, Mar 5, 2021	50.53	50.53	50.51	50.52
2377	AMEX	GSY	Thu, Mar 4, 2021	50.52	50.53	50.52	50.53
2376	AMEX	GSY	Wed, Mar 3, 2021	50.53	50.54	50.53	50.54
2375	AMEX	GSY	Tue, Mar 2, 2021	50.53	50.54	50.53	50.54
2374	AMEX	GSY	Mon, Mar 1, 2021	50.53	50.53	50.52	50.53
2373	AMEX	GSY	Fri, Feb 26, 2021	50.54	50.55	50.51	50.52
2372	AMEX	GSY	Thu, Feb 25, 2021	50.55	50.56	50.53	50.53
2371	AMEX	GSY	Wed, Feb 24, 2021	50.55	50.56	50.55	50.56
2370	AMEX	GSY	Tue, Feb 23, 2021	50.55	50.57	50.55	50.56
2369	AMEX	GSY	Mon, Feb 22, 2021	50.57	50.57	50.55	50.55
2368	AMEX	GSY	Fri, Feb 19, 2021	50.60	50.60	50.58	50.56
2367	AMEX	GSY	Thu, Feb 18, 2021	50.58	50.60	50.58	50.58
2366	AMEX	GSY	Wed, Feb 17, 2021	50.60	50.60	50.58	50.59
2365	AMEX	GSY	Tue, Feb 16, 2021	50.58	50.59	50.58	50.59
2364	AMEX	GSY	Fri, Feb 12, 2021	50.58	50.60	50.58	50.59
2363	AMEX	GSY	Thu, Feb 11, 2021	50.58	50.59	50.57	50.58
2362	AMEX	GSY	Wed, Feb 10, 2021	50.57	50.59	50.57	50.58
2361	AMEX	GSY	Tue, Feb 9, 2021	50.58	50.59	50.57	50.58
2360	AMEX	GSY	Mon, Feb 8, 2021	50.56	50.59	50.56	50.58
2359	AMEX	GSY	Fri, Feb 5, 2021	50.57	50.58	50.57	50.57
2358	AMEX	GSY	Thu, Feb 4, 2021	50.58	50.58	50.56	50.57
2357	AMEX	GSY	Wed, Feb 3, 2021	50.57	50.58	50.57	50.58
2356	AMEX	GSY	Tue, Feb 2, 2021	50.56	50.57	50.56	50.56
2355	AMEX	GSY	Mon, Feb 1, 2021	50.55	50.57	50.55	50.56
2354	AMEX	GSY	Fri, Jan 29, 2021	50.57	50.58	50.56	50.57
2353	AMEX	GSY	Thu, Jan 28, 2021	50.58	50.58	50.56	50.57
2352	AMEX	GSY	Wed, Jan 27, 2021	50.57	50.58	50.56	50.58
2351	AMEX	GSY	Tue, Jan 26, 2021	50.57	50.58	50.56	50.58
2350	AMEX	GSY	Mon, Jan 25, 2021	50.56	50.57	50.56	50.56
2349	AMEX	GSY	Fri, Jan 22, 2021	50.57	50.57	50.56	50.57
2348	AMEX	GSY	Thu, Jan 21, 2021	50.56	50.57	50.56	50.56
2347	AMEX	GSY	Wed, Jan 20, 2021	50.55	50.57	50.55	50.57
2346	AMEX	GSY	Tue, Jan 19, 2021	50.56	50.57	50.55	50.56
2345	AMEX	GSY	Fri, Jan 15, 2021	50.57	50.59	50.57	50.56
2344	AMEX	GSY	Thu, Jan 14, 2021	50.57	50.59	50.57	50.57
2343	AMEX	GSY	Wed, Jan 13, 2021	50.57	50.58	50.56	50.57
2342	AMEX	GSY	Tue, Jan 12, 2021	50.58	50.58	50.57	50.57
2341	AMEX	GSY	Mon, Jan 11, 2021	50.58	50.58	50.57	50.57
2340	AMEX	GSY	Fri, Jan 8, 2021	50.56	50.59	50.56	50.58
2339	AMEX	GSY	Thu, Jan 7, 2021	50.58	50.59	50.56	50.58
2338	AMEX	GSY	Wed, Jan 6, 2021	50.57	50.58	50.57	50.57
2337	AMEX	GSY	Tue, Jan 5, 2021	50.57	50.58	50.57	50.58
2336	AMEX	GSY	Mon, Jan 4, 2021	50.58	50.58	50.57	50.58
2335	AMEX	GSY	Thu, Dec 31, 2020	50.57	50.58	50.56	50.58
2334	AMEX	GSY	Wed, Dec 30, 2020	50.58	50.58	50.56	50.56
2333	AMEX	GSY	Tue, Dec 29, 2020	50.57	50.57	50.56	50.56
2332	AMEX	GSY	Mon, Dec 28, 2020	50.55	50.56	50.55	50.56
2331	AMEX	GSY	Thu, Dec 24, 2020	50.55	50.56	50.55	50.56
2330	AMEX	GSY	Wed, Dec 23, 2020	50.54	50.56	50.54	50.56
2329	AMEX	GSY	Tue, Dec 22, 2020	50.55	50.56	50.54	50.54
2328	AMEX	GSY	Mon, Dec 21, 2020	50.53	50.56	50.52	50.55
2327	AMEX	GSY	Fri, Dec 18, 2020	50.57	50.58	50.57	50.54
2326	AMEX	GSY	Thu, Dec 17, 2020	50.57	50.58	50.57	50.57
2325	AMEX	GSY	Wed, Dec 16, 2020	50.56	50.57	50.56	50.57
2324	AMEX	GSY	Tue, Dec 15, 2020	50.57	50.59	50.56	50.57
2323	AMEX	GSY	Mon, Dec 14, 2020	50.57	50.58	50.56	50.56
2322	AMEX	GSY	Fri, Dec 11, 2020	50.56	50.58	50.56	50.58
2321	AMEX	GSY	Thu, Dec 10, 2020	50.55	50.58	50.55	50.56
2320	AMEX	GSY	Wed, Dec 9, 2020	50.56	50.58	50.55	50.56
2319	AMEX	GSY	Tue, Dec 8, 2020	50.57	50.59	50.56	50.56
2318	AMEX	GSY	Mon, Dec 7, 2020	50.56	50.57	50.56	50.56
2317	AMEX	GSY	Fri, Dec 4, 2020	50.55	50.57	50.55	50.57
2316	AMEX	GSY	Thu, Dec 3, 2020	50.55	50.57	50.55	50.56
2315	AMEX	GSY	Wed, Dec 2, 2020	50.54	50.57	50.54	50.55
2314	AMEX	GSY	Tue, Dec 1, 2020	50.54	50.56	50.54	50.54
2313	AMEX	GSY	Mon, Nov 30, 2020	50.55	50.56	50.55	50.55
2312	AMEX	GSY	Fri, Nov 27, 2020	50.56	50.56	50.55	50.56
2311	AMEX	GSY	Wed, Nov 25, 2020	50.55	50.56	50.54	50.56
2310	AMEX	GSY	Tue, Nov 24, 2020	50.54	50.55	50.53	50.54
2309	AMEX	GSY	Mon, Nov 23, 2020	50.56	50.56	50.54	50.55
2308	AMEX	GSY	Fri, Nov 20, 2020	50.58	50.58	50.57	50.55
2307	AMEX	GSY	Thu, Nov 19, 2020	50.56	50.58	50.55	50.57
2306	AMEX	GSY	Wed, Nov 18, 2020	50.57	50.57	50.56	50.56
2305	AMEX	GSY	Tue, Nov 17, 2020	50.56	50.57	50.55	50.56
2304	AMEX	GSY	Mon, Nov 16, 2020	50.56	50.57	50.56	50.57
2303	AMEX	GSY	Fri, Nov 13, 2020	50.58	50.58	50.55	50.57
2302	AMEX	GSY	Thu, Nov 12, 2020	50.55	50.58	50.53	50.57
2301	AMEX	GSY	Wed, Nov 11, 2020	50.55	50.56	50.54	50.56
2300	AMEX	GSY	Tue, Nov 10, 2020	50.54	50.56	50.54	50.55
2299	AMEX	GSY	Mon, Nov 9, 2020	50.53	50.54	50.53	50.54
2298	AMEX	GSY	Fri, Nov 6, 2020	50.56	50.56	50.54	50.56
2297	AMEX	GSY	Thu, Nov 5, 2020	50.55	50.56	50.54	50.55
2296	AMEX	GSY	Wed, Nov 4, 2020	50.53	50.54	50.53	50.54
2295	AMEX	GSY	Tue, Nov 3, 2020	50.54	50.54	50.53	50.54
2294	AMEX	GSY	Mon, Nov 2, 2020	50.52	50.55	50.52	50.53
2293	AMEX	GSY	Fri, Oct 30, 2020	50.53	50.54	50.53	50.53
2292	AMEX	GSY	Thu, Oct 29, 2020	50.53	50.54	50.53	50.53
2291	AMEX	GSY	Wed, Oct 28, 2020	50.54	50.55	50.54	50.54
2290	AMEX	GSY	Tue, Oct 27, 2020	50.55	50.55	50.54	50.55
2289	AMEX	GSY	Mon, Oct 26, 2020	50.53	50.56	50.53	50.54
2288	AMEX	GSY	Fri, Oct 23, 2020	50.53	50.53	50.52	50.53
2287	AMEX	GSY	Thu, Oct 22, 2020	50.52	50.53	50.51	50.52
2286	AMEX	GSY	Wed, Oct 21, 2020	50.53	50.53	50.51	50.53
2285	AMEX	GSY	Tue, Oct 20, 2020	50.54	50.54	50.52	50.53
2284	AMEX	GSY	Mon, Oct 19, 2020	50.54	50.55	50.53	50.53
2283	AMEX	GSY	Fri, Oct 16, 2020	50.56	50.56	50.55	50.52
2282	AMEX	GSY	Thu, Oct 15, 2020	50.56	50.56	50.55	50.56
2281	AMEX	GSY	Wed, Oct 14, 2020	50.56	50.56	50.55	50.55
2280	AMEX	GSY	Tue, Oct 13, 2020	50.53	50.56	50.53	50.56
2279	AMEX	GSY	Mon, Oct 12, 2020	50.54	50.55	50.53	50.54
2278	AMEX	GSY	Fri, Oct 9, 2020	50.53	50.56	50.51	50.56
2277	AMEX	GSY	Thu, Oct 8, 2020	50.55	50.56	50.52	50.53
2276	AMEX	GSY	Wed, Oct 7, 2020	50.52	50.56	50.52	50.54
2275	AMEX	GSY	Tue, Oct 6, 2020	50.52	50.54	50.52	50.54
2274	AMEX	GSY	Mon, Oct 5, 2020	50.54	50.54	50.52	50.54
2273	AMEX	GSY	Fri, Oct 2, 2020	50.54	50.54	50.52	50.53
2272	AMEX	GSY	Thu, Oct 1, 2020	50.52	50.54	50.51	50.53
2271	AMEX	GSY	Wed, Sep 30, 2020	50.54	50.54	50.52	50.52
2270	AMEX	GSY	Tue, Sep 29, 2020	50.54	50.54	50.52	50.52
2269	AMEX	GSY	Mon, Sep 28, 2020	50.54	50.54	50.50	50.53
2268	AMEX	GSY	Fri, Sep 25, 2020	50.54	50.54	50.52	50.52
2267	AMEX	GSY	Thu, Sep 24, 2020	50.53	50.54	50.52	50.54
2266	AMEX	GSY	Wed, Sep 23, 2020	50.54	50.55	50.53	50.53
2265	AMEX	GSY	Tue, Sep 22, 2020	50.55	50.55	50.54	50.54
2264	AMEX	GSY	Mon, Sep 21, 2020	50.54	50.55	50.52	50.53
2263	AMEX	GSY	Fri, Sep 18, 2020	50.56	50.58	50.56	50.53
2262	AMEX	GSY	Thu, Sep 17, 2020	50.57	50.58	50.56	50.57
2261	AMEX	GSY	Wed, Sep 16, 2020	50.57	50.58	50.56	50.57
2260	AMEX	GSY	Tue, Sep 15, 2020	50.58	50.58	50.56	50.57
2259	AMEX	GSY	Mon, Sep 14, 2020	50.56	50.57	50.56	50.57
2258	AMEX	GSY	Fri, Sep 11, 2020	50.54	50.57	50.54	50.56
2257	AMEX	GSY	Thu, Sep 10, 2020	50.55	50.56	50.54	50.55
2256	AMEX	GSY	Wed, Sep 9, 2020	50.55	50.55	50.54	50.54
2255	AMEX	GSY	Tue, Sep 8, 2020	50.56	50.56	50.54	50.54
2254	AMEX	GSY	Fri, Sep 4, 2020	50.54	50.57	50.54	50.57
2253	AMEX	GSY	Thu, Sep 3, 2020	50.53	50.56	50.53	50.55
2252	AMEX	GSY	Wed, Sep 2, 2020	50.54	50.55	50.53	50.55
2251	AMEX	GSY	Tue, Sep 1, 2020	50.54	50.54	50.53	50.53
2250	AMEX	GSY	Mon, Aug 31, 2020	50.52	50.54	50.52	50.53
2249	AMEX	GSY	Fri, Aug 28, 2020	50.52	50.53	50.51	50.52
2248	AMEX	GSY	Thu, Aug 27, 2020	50.52	50.52	50.50	50.52
2247	AMEX	GSY	Wed, Aug 26, 2020	50.50	50.51	50.49	50.50
2246	AMEX	GSY	Tue, Aug 25, 2020	50.49	50.51	50.48	50.49
2245	AMEX	GSY	Mon, Aug 24, 2020	50.53	50.53	50.49	50.49
2244	AMEX	GSY	Fri, Aug 21, 2020	50.54	50.55	50.54	50.51
2243	AMEX	GSY	Thu, Aug 20, 2020	50.54	50.54	50.53	50.53
2242	AMEX	GSY	Wed, Aug 19, 2020	50.55	50.55	50.52	50.53
2241	AMEX	GSY	Tue, Aug 18, 2020	50.53	50.54	50.52	50.53
2240	AMEX	GSY	Mon, Aug 17, 2020	50.50	50.54	50.50	50.53
2239	AMEX	GSY	Fri, Aug 14, 2020	50.52	50.53	50.49	50.53
2238	AMEX	GSY	Thu, Aug 13, 2020	50.52	50.52	50.50	50.51
2237	AMEX	GSY	Wed, Aug 12, 2020	50.52	50.52	50.50	50.51
2236	AMEX	GSY	Tue, Aug 11, 2020	50.52	50.52	50.50	50.51
2235	AMEX	GSY	Mon, Aug 10, 2020	50.52	50.53	50.49	50.51
2234	AMEX	GSY	Fri, Aug 7, 2020	50.49	50.52	50.49	50.52
2233	AMEX	GSY	Thu, Aug 6, 2020	50.52	50.52	50.48	50.50
2232	AMEX	GSY	Wed, Aug 5, 2020	50.50	50.51	50.50	50.50
2231	AMEX	GSY	Tue, Aug 4, 2020	50.50	50.51	50.49	50.50
2230	AMEX	GSY	Mon, Aug 3, 2020	50.48	50.49	50.48	50.49
2229	AMEX	GSY	Fri, Jul 31, 2020	50.49	50.49	50.47	50.48
2228	AMEX	GSY	Thu, Jul 30, 2020	50.50	50.50	50.47	50.49
2227	AMEX	GSY	Wed, Jul 29, 2020	50.49	50.50	50.48	50.49
2226	AMEX	GSY	Tue, Jul 28, 2020	50.49	50.49	50.48	50.49
2225	AMEX	GSY	Mon, Jul 27, 2020	50.46	50.47	50.46	50.47
2224	AMEX	GSY	Fri, Jul 24, 2020	50.45	50.46	50.44	50.46
2223	AMEX	GSY	Thu, Jul 23, 2020	50.46	50.47	50.43	50.44
2222	AMEX	GSY	Wed, Jul 22, 2020	50.46	50.46	50.44	50.46
2221	AMEX	GSY	Tue, Jul 21, 2020	50.46	50.46	50.44	50.45
2220	AMEX	GSY	Mon, Jul 20, 2020	50.46	50.48	50.45	50.45
2219	AMEX	GSY	Fri, Jul 17, 2020	50.48	50.52	50.45	50.45
2218	AMEX	GSY	Thu, Jul 16, 2020	50.48	50.50	50.45	50.46
2217	AMEX	GSY	Wed, Jul 15, 2020	50.48	50.49	50.48	50.48
2216	AMEX	GSY	Tue, Jul 14, 2020	50.47	50.49	50.46	50.46
2215	AMEX	GSY	Mon, Jul 13, 2020	50.47	50.47	50.45	50.47
2214	AMEX	GSY	Fri, Jul 10, 2020	50.46	50.47	50.44	50.45
2213	AMEX	GSY	Thu, Jul 9, 2020	50.49	50.49	50.47	50.47
2212	AMEX	GSY	Wed, Jul 8, 2020	50.49	50.49	50.47	50.48
2211	AMEX	GSY	Tue, Jul 7, 2020	50.46	50.47	50.46	50.46
2210	AMEX	GSY	Mon, Jul 6, 2020	50.46	50.51	50.46	50.47
2209	AMEX	GSY	Thu, Jul 2, 2020	50.45	50.46	50.45	50.46
2208	AMEX	GSY	Wed, Jul 1, 2020	50.45	50.47	50.44	50.46
2207	AMEX	GSY	Tue, Jun 30, 2020	50.46	50.47	50.44	50.44
2206	AMEX	GSY	Mon, Jun 29, 2020	50.45	50.47	50.43	50.45
2205	AMEX	GSY	Fri, Jun 26, 2020	50.42	50.45	50.42	50.44
2204	AMEX	GSY	Thu, Jun 25, 2020	50.41	50.44	50.41	50.42
2203	AMEX	GSY	Wed, Jun 24, 2020	50.42	50.43	50.40	50.43
2202	AMEX	GSY	Tue, Jun 23, 2020	50.41	50.43	50.40	50.43
2201	AMEX	GSY	Mon, Jun 22, 2020	50.41	50.43	50.40	50.42
2200	AMEX	GSY	Fri, Jun 19, 2020	50.46	50.47	50.46	50.40
2199	AMEX	GSY	Thu, Jun 18, 2020	50.46	50.48	50.43	50.46
2198	AMEX	GSY	Wed, Jun 17, 2020	50.43	50.46	50.42	50.45
2197	AMEX	GSY	Tue, Jun 16, 2020	50.41	50.42	50.39	50.41
2196	AMEX	GSY	Mon, Jun 15, 2020	50.38	50.41	50.37	50.40
2195	AMEX	GSY	Fri, Jun 12, 2020	50.38	50.39	50.35	50.37
2194	AMEX	GSY	Thu, Jun 11, 2020	50.44	50.44	50.35	50.37
2193	AMEX	GSY	Wed, Jun 10, 2020	50.41	50.44	50.40	50.42
2192	AMEX	GSY	Tue, Jun 9, 2020	50.40	50.41	50.38	50.41
2191	AMEX	GSY	Mon, Jun 8, 2020	50.39	50.40	50.37	50.38
2190	AMEX	GSY	Fri, Jun 5, 2020	50.36	50.38	50.33	50.37
2189	AMEX	GSY	Thu, Jun 4, 2020	50.36	50.36	50.31	50.35
2188	AMEX	GSY	Wed, Jun 3, 2020	50.33	50.34	50.31	50.34
2187	AMEX	GSY	Tue, Jun 2, 2020	50.27	50.33	50.27	50.32
2186	AMEX	GSY	Mon, Jun 1, 2020	50.28	50.32	50.28	50.29
2185	AMEX	GSY	Fri, May 29, 2020	50.27	50.28	50.26	50.27
2184	AMEX	GSY	Thu, May 28, 2020	50.25	50.27	50.24	50.26
2183	AMEX	GSY	Wed, May 27, 2020	50.22	50.25	50.20	50.25
2182	AMEX	GSY	Tue, May 26, 2020	50.19	50.22	50.19	50.21
2181	AMEX	GSY	Fri, May 22, 2020	50.13	50.21	50.13	50.17
2180	AMEX	GSY	Thu, May 21, 2020	50.15	50.19	50.14	50.19
2179	AMEX	GSY	Wed, May 20, 2020	50.10	50.17	50.09	50.15
2178	AMEX	GSY	Tue, May 19, 2020	50.13	50.15	50.08	50.11
2177	AMEX	GSY	Mon, May 18, 2020	50.14	50.15	50.06	50.14
2176	AMEX	GSY	Fri, May 15, 2020	50.19	50.21	50.15	50.11
2175	AMEX	GSY	Thu, May 14, 2020	50.15	50.18	50.14	50.16
2174	AMEX	GSY	Wed, May 13, 2020	50.14	50.18	50.14	50.15
2173	AMEX	GSY	Tue, May 12, 2020	50.09	50.16	50.09	50.13
2172	AMEX	GSY	Mon, May 11, 2020	50.13	50.13	50.09	50.11
2171	AMEX	GSY	Fri, May 8, 2020	50.11	50.12	50.07	50.11
2170	AMEX	GSY	Thu, May 7, 2020	50.10	50.12	50.07	50.09
2169	AMEX	GSY	Wed, May 6, 2020	50.08	50.11	50.07	50.09
2168	AMEX	GSY	Tue, May 5, 2020	50.03	50.10	50.03	50.09
2167	AMEX	GSY	Mon, May 4, 2020	50.02	50.07	50.02	50.05
2166	AMEX	GSY	Fri, May 1, 2020	50.05	50.05	50.02	50.04
2165	AMEX	GSY	Thu, Apr 30, 2020	50.04	50.04	50.00	50.04
2164	AMEX	GSY	Wed, Apr 29, 2020	49.98	50.03	49.97	50.01
2163	AMEX	GSY	Tue, Apr 28, 2020	49.94	50.00	49.92	49.99
2162	AMEX	GSY	Mon, Apr 27, 2020	49.93	49.95	49.89	49.93
2161	AMEX	GSY	Fri, Apr 24, 2020	49.88	49.94	49.87	49.94
2160	AMEX	GSY	Thu, Apr 23, 2020	49.90	49.90	49.86	49.87
2159	AMEX	GSY	Wed, Apr 22, 2020	49.90	49.91	49.85	49.89
2158	AMEX	GSY	Tue, Apr 21, 2020	49.86	49.90	49.85	49.90
2157	AMEX	GSY	Mon, Apr 20, 2020	49.94	49.96	49.86	49.89
2156	AMEX	GSY	Fri, Apr 17, 2020	49.95	49.98	49.93	49.90
2155	AMEX	GSY	Thu, Apr 16, 2020	49.98	49.99	49.92	49.93
2154	AMEX	GSY	Wed, Apr 15, 2020	49.97	49.98	49.91	49.96
2153	AMEX	GSY	Tue, Apr 14, 2020	49.88	50.03	49.85	49.94
2152	AMEX	GSY	Mon, Apr 13, 2020	49.80	49.86	49.75	49.84
2151	AMEX	GSY	Thu, Apr 9, 2020	49.59	49.75	49.59	49.75
2150	AMEX	GSY	Wed, Apr 8, 2020	49.50	49.60	49.45	49.60
2149	AMEX	GSY	Tue, Apr 7, 2020	49.44	49.55	49.42	49.50
2148	AMEX	GSY	Mon, Apr 6, 2020	49.41	49.51	49.41	49.47
2147	AMEX	GSY	Fri, Apr 3, 2020	49.41	49.45	49.39	49.45
2146	AMEX	GSY	Thu, Apr 2, 2020	49.31	49.47	49.31	49.40
2145	AMEX	GSY	Wed, Apr 1, 2020	49.19	49.49	49.19	49.35
2144	AMEX	GSY	Tue, Mar 31, 2020	49.25	49.35	49.24	49.31
2143	AMEX	GSY	Mon, Mar 30, 2020	49.16	49.24	49.06	49.23
2142	AMEX	GSY	Fri, Mar 27, 2020	48.76	49.12	48.73	49.05
2141	AMEX	GSY	Thu, Mar 26, 2020	48.42	48.89	48.37	48.84
2140	AMEX	GSY	Wed, Mar 25, 2020	48.32	48.59	48.23	48.47
2139	AMEX	GSY	Tue, Mar 24, 2020	48.07	48.58	47.93	48.32
2138	AMEX	GSY	Mon, Mar 23, 2020	48.01	48.49	47.92	48.09
2137	AMEX	GSY	Fri, Mar 20, 2020	47.22	48.50	47.22	48.15
2136	AMEX	GSY	Thu, Mar 19, 2020	49.07	49.09	47.31	47.85
2135	AMEX	GSY	Wed, Mar 18, 2020	49.41	49.56	49.08	49.11
2134	AMEX	GSY	Tue, Mar 17, 2020	49.79	49.89	49.65	49.76
2133	AMEX	GSY	Mon, Mar 16, 2020	49.50	49.80	49.32	49.74
2132	AMEX	GSY	Fri, Mar 13, 2020	49.62	50.11	49.61	49.98
2131	AMEX	GSY	Thu, Mar 12, 2020	49.91	50.10	49.65	49.70
2130	AMEX	GSY	Wed, Mar 11, 2020	50.35	50.38	50.20	50.26
2129	AMEX	GSY	Tue, Mar 10, 2020	50.40	50.41	50.39	50.39
2128	AMEX	GSY	Mon, Mar 9, 2020	50.36	50.46	46.87	50.40
2127	AMEX	GSY	Fri, Mar 6, 2020	50.49	50.50	50.48	50.49
2126	AMEX	GSY	Thu, Mar 5, 2020	50.48	50.51	50.47	50.50
2125	AMEX	GSY	Wed, Mar 4, 2020	50.46	50.47	50.45	50.46
2124	AMEX	GSY	Tue, Mar 3, 2020	50.45	50.47	50.44	50.45
2123	AMEX	GSY	Mon, Mar 2, 2020	50.42	50.45	50.42	50.45
2122	AMEX	GSY	Fri, Feb 28, 2020	50.40	50.44	50.40	50.42
2121	AMEX	GSY	Thu, Feb 27, 2020	50.41	50.43	50.41	50.43
2120	AMEX	GSY	Wed, Feb 26, 2020	50.41	50.41	50.40	50.40
2119	AMEX	GSY	Tue, Feb 25, 2020	50.41	50.42	50.40	50.41
2118	AMEX	GSY	Mon, Feb 24, 2020	50.40	50.41	50.40	50.41
2117	AMEX	GSY	Fri, Feb 21, 2020	50.48	50.49	50.48	50.48
2116	AMEX	GSY	Thu, Feb 20, 2020	50.47	50.48	50.46	50.48
2115	AMEX	GSY	Wed, Feb 19, 2020	50.45	50.47	50.45	50.46
2114	AMEX	GSY	Tue, Feb 18, 2020	50.46	50.46	50.45	50.46
2113	AMEX	GSY	Fri, Feb 14, 2020	50.44	50.46	50.44	50.45
2112	AMEX	GSY	Thu, Feb 13, 2020	50.45	50.45	50.44	50.44
2111	AMEX	GSY	Wed, Feb 12, 2020	50.45	50.45	50.43	50.45
2110	AMEX	GSY	Tue, Feb 11, 2020	50.44	50.45	50.44	50.45
2109	AMEX	GSY	Mon, Feb 10, 2020	50.43	50.44	50.43	50.44
2108	AMEX	GSY	Fri, Feb 7, 2020	50.42	50.43	50.42	50.43
2107	AMEX	GSY	Thu, Feb 6, 2020	50.42	50.42	50.41	50.42
2106	AMEX	GSY	Wed, Feb 5, 2020	50.43	50.43	50.41	50.41
2105	AMEX	GSY	Tue, Feb 4, 2020	50.42	50.42	50.41	50.42
2104	AMEX	GSY	Mon, Feb 3, 2020	50.41	50.42	50.41	50.41
2103	AMEX	GSY	Fri, Jan 31, 2020	50.41	50.42	50.41	50.41
2102	AMEX	GSY	Thu, Jan 30, 2020	50.39	50.41	50.39	50.40
2101	AMEX	GSY	Wed, Jan 29, 2020	50.38	50.41	50.38	50.40
2100	AMEX	GSY	Tue, Jan 28, 2020	50.40	50.40	50.38	50.38
2099	AMEX	GSY	Mon, Jan 27, 2020	50.40	50.40	50.39	50.40
2098	AMEX	GSY	Fri, Jan 24, 2020	50.37	50.38	50.36	50.38
2097	AMEX	GSY	Thu, Jan 23, 2020	50.36	50.37	50.36	50.36
2096	AMEX	GSY	Wed, Jan 22, 2020	50.35	50.36	50.35	50.36
2095	AMEX	GSY	Tue, Jan 21, 2020	50.35	50.35	50.34	50.35
2094	AMEX	GSY	Fri, Jan 17, 2020	50.44	50.45	50.43	50.45
2093	AMEX	GSY	Thu, Jan 16, 2020	50.44	50.44	50.43	50.44
2092	AMEX	GSY	Wed, Jan 15, 2020	50.43	50.44	50.42	50.43
2091	AMEX	GSY	Tue, Jan 14, 2020	50.42	50.44	50.42	50.44
2090	AMEX	GSY	Mon, Jan 13, 2020	50.43	50.43	50.41	50.42
2089	AMEX	GSY	Fri, Jan 10, 2020	50.41	50.42	50.41	50.42
2088	AMEX	GSY	Thu, Jan 9, 2020	50.41	50.41	50.40	50.41
2087	AMEX	GSY	Wed, Jan 8, 2020	50.40	50.41	50.40	50.40
2086	AMEX	GSY	Tue, Jan 7, 2020	50.40	50.41	50.38	50.40
2085	AMEX	GSY	Mon, Jan 6, 2020	50.39	50.40	50.39	50.40
2084	AMEX	GSY	Fri, Jan 3, 2020	50.37	50.39	50.37	50.39
2083	AMEX	GSY	Thu, Jan 2, 2020	50.37	50.38	50.37	50.37
2082	AMEX	GSY	Tue, Dec 31, 2019	50.36	50.38	50.36	50.38
2081	AMEX	GSY	Mon, Dec 30, 2019	50.36	50.37	50.36	50.36
2080	AMEX	GSY	Fri, Dec 27, 2019	50.34	50.37	50.34	50.36
2079	AMEX	GSY	Thu, Dec 26, 2019	50.36	50.36	50.34	50.35
2078	AMEX	GSY	Tue, Dec 24, 2019	50.33	50.35	50.33	50.35
2077	AMEX	GSY	Mon, Dec 23, 2019	50.35	50.35	50.33	50.34
2076	AMEX	GSY	Fri, Dec 20, 2019	50.45	50.45	50.44	50.33
2075	AMEX	GSY	Thu, Dec 19, 2019	50.43	50.45	50.43	50.45
2074	AMEX	GSY	Wed, Dec 18, 2019	50.43	50.45	50.43	50.43
2073	AMEX	GSY	Tue, Dec 17, 2019	50.42	50.44	50.42	50.44
2072	AMEX	GSY	Mon, Dec 16, 2019	50.43	50.44	50.42	50.42
2071	AMEX	GSY	Fri, Dec 13, 2019	50.43	50.44	50.42	50.44
2070	AMEX	GSY	Thu, Dec 12, 2019	50.42	50.43	50.42	50.42
2069	AMEX	GSY	Wed, Dec 11, 2019	50.43	50.43	50.41	50.43
2068	AMEX	GSY	Tue, Dec 10, 2019	50.43	50.43	50.41	50.42
2067	AMEX	GSY	Mon, Dec 9, 2019	50.42	50.43	50.41	50.43
2066	AMEX	GSY	Fri, Dec 6, 2019	50.42	50.42	50.41	50.42
2065	AMEX	GSY	Thu, Dec 5, 2019	50.42	50.43	50.41	50.42
2064	AMEX	GSY	Wed, Dec 4, 2019	50.42	50.42	50.40	50.41
2063	AMEX	GSY	Tue, Dec 3, 2019	50.40	50.41	50.40	50.40
2062	AMEX	GSY	Mon, Dec 2, 2019	50.38	50.40	50.38	50.39
2061	AMEX	GSY	Fri, Nov 29, 2019	50.40	50.40	50.39	50.40
2060	AMEX	GSY	Wed, Nov 27, 2019	50.40	50.40	50.39	50.40
2059	AMEX	GSY	Tue, Nov 26, 2019	50.39	50.40	50.38	50.40
2058	AMEX	GSY	Mon, Nov 25, 2019	50.39	50.39	50.37	50.39
2057	AMEX	GSY	Fri, Nov 22, 2019	50.38	50.39	50.38	50.39
2056	AMEX	GSY	Thu, Nov 21, 2019	50.39	50.39	50.38	50.38
2055	AMEX	GSY	Wed, Nov 20, 2019	50.38	50.38	50.37	50.38
2054	AMEX	GSY	Tue, Nov 19, 2019	50.36	50.38	50.36	50.36
2053	AMEX	GSY	Mon, Nov 18, 2019	50.36	50.37	50.36	50.37
2052	AMEX	GSY	Fri, Nov 15, 2019	50.46	50.47	50.45	50.45
2051	AMEX	GSY	Thu, Nov 14, 2019	50.45	50.46	50.45	50.46
2050	AMEX	GSY	Wed, Nov 13, 2019	50.44	50.46	50.44	50.46
2049	AMEX	GSY	Tue, Nov 12, 2019	50.43	50.44	50.43	50.44
2048	AMEX	GSY	Mon, Nov 11, 2019	50.43	50.44	50.43	50.44
2047	AMEX	GSY	Fri, Nov 8, 2019	50.43	50.44	50.42	50.43
2046	AMEX	GSY	Thu, Nov 7, 2019	50.43	50.44	50.42	50.42
2045	AMEX	GSY	Wed, Nov 6, 2019	50.43	50.44	50.42	50.44
2044	AMEX	GSY	Tue, Nov 5, 2019	50.42	50.43	50.41	50.41
2043	AMEX	GSY	Mon, Nov 4, 2019	50.42	50.44	50.41	50.41
2042	AMEX	GSY	Fri, Nov 1, 2019	50.43	50.44	50.42	50.42
2041	AMEX	GSY	Thu, Oct 31, 2019	50.40	50.42	50.40	50.41
2040	AMEX	GSY	Wed, Oct 30, 2019	50.40	50.41	50.40	50.41
2039	AMEX	GSY	Tue, Oct 29, 2019	50.39	50.40	50.39	50.39
2038	AMEX	GSY	Mon, Oct 28, 2019	50.40	50.40	50.38	50.40
2037	AMEX	GSY	Fri, Oct 25, 2019	50.39	50.40	50.39	50.40
2036	AMEX	GSY	Thu, Oct 24, 2019	50.39	50.40	50.38	50.40
2035	AMEX	GSY	Wed, Oct 23, 2019	50.39	50.39	50.37	50.38
2034	AMEX	GSY	Tue, Oct 22, 2019	50.39	50.39	50.37	50.38
2033	AMEX	GSY	Mon, Oct 21, 2019	50.38	50.38	50.37	50.37
2032	AMEX	GSY	Fri, Oct 18, 2019	50.47	50.48	50.47	50.47
2031	AMEX	GSY	Thu, Oct 17, 2019	50.45	50.47	50.45	50.47
2030	AMEX	GSY	Wed, Oct 16, 2019	50.47	50.47	50.45	50.45
2029	AMEX	GSY	Tue, Oct 15, 2019	50.46	50.47	50.45	50.45
2028	AMEX	GSY	Mon, Oct 14, 2019	50.45	50.46	50.43	50.45
2027	AMEX	GSY	Fri, Oct 11, 2019	50.47	50.47	50.45	50.45
2026	AMEX	GSY	Thu, Oct 10, 2019	50.47	50.47	50.46	50.46
2025	AMEX	GSY	Wed, Oct 9, 2019	50.46	50.47	50.46	50.47
2024	AMEX	GSY	Tue, Oct 8, 2019	50.47	50.47	50.46	50.47
2023	AMEX	GSY	Mon, Oct 7, 2019	50.47	50.47	50.45	50.47
2022	AMEX	GSY	Fri, Oct 4, 2019	50.47	50.48	50.45	50.47
2021	AMEX	GSY	Thu, Oct 3, 2019	50.43	50.46	50.43	50.45
2020	AMEX	GSY	Wed, Oct 2, 2019	50.42	50.44	50.42	50.43
2019	AMEX	GSY	Tue, Oct 1, 2019	50.41	50.43	50.40	50.42
2018	AMEX	GSY	Mon, Sep 30, 2019	50.40	50.41	50.40	50.41
2017	AMEX	GSY	Fri, Sep 27, 2019	50.39	50.40	50.38	50.40
2016	AMEX	GSY	Thu, Sep 26, 2019	50.39	50.39	50.38	50.38
2015	AMEX	GSY	Wed, Sep 25, 2019	50.39	50.40	50.39	50.40
2014	AMEX	GSY	Tue, Sep 24, 2019	50.37	50.39	50.37	50.38
2013	AMEX	GSY	Mon, Sep 23, 2019	50.38	50.38	50.36	50.37
2012	AMEX	GSY	Fri, Sep 20, 2019	50.45	50.47	50.45	50.37
2011	AMEX	GSY	Thu, Sep 19, 2019	50.44	50.46	50.44	50.46
2010	AMEX	GSY	Wed, Sep 18, 2019	50.44	50.45	50.44	50.45
2009	AMEX	GSY	Tue, Sep 17, 2019	50.43	50.44	50.42	50.43
2008	AMEX	GSY	Mon, Sep 16, 2019	50.42	50.43	50.42	50.42
2007	AMEX	GSY	Fri, Sep 13, 2019	50.43	50.44	50.42	50.42
2006	AMEX	GSY	Thu, Sep 12, 2019	50.43	50.44	50.42	50.44
2005	AMEX	GSY	Wed, Sep 11, 2019	50.42	50.44	50.42	50.43
2004	AMEX	GSY	Tue, Sep 10, 2019	50.45	50.45	50.43	50.43
2003	AMEX	GSY	Mon, Sep 9, 2019	50.44	50.45	50.44	50.45
2002	AMEX	GSY	Fri, Sep 6, 2019	50.43	50.44	50.43	50.44
2001	AMEX	GSY	Thu, Sep 5, 2019	50.43	50.44	50.43	50.43
2000	AMEX	GSY	Wed, Sep 4, 2019	50.44	50.44	50.42	50.43
1999	AMEX	GSY	Tue, Sep 3, 2019	50.42	50.43	50.42	50.43
1998	AMEX	GSY	Fri, Aug 30, 2019	50.41	50.42	50.40	50.42
1997	AMEX	GSY	Thu, Aug 29, 2019	50.42	50.42	50.41	50.41
1996	AMEX	GSY	Wed, Aug 28, 2019	50.41	50.41	50.40	50.40
1995	AMEX	GSY	Tue, Aug 27, 2019	50.38	50.40	50.38	50.39
1994	AMEX	GSY	Mon, Aug 26, 2019	50.39	50.40	50.38	50.38
1993	AMEX	GSY	Fri, Aug 23, 2019	50.37	50.39	50.37	50.39
1992	AMEX	GSY	Thu, Aug 22, 2019	50.38	50.38	50.36	50.38
1991	AMEX	GSY	Wed, Aug 21, 2019	50.38	50.38	50.37	50.38
1990	AMEX	GSY	Tue, Aug 20, 2019	50.38	50.39	50.37	50.38
1989	AMEX	GSY	Mon, Aug 19, 2019	50.38	50.38	50.37	50.38
1988	AMEX	GSY	Fri, Aug 16, 2019	50.46	50.47	50.46	50.47
1987	AMEX	GSY	Thu, Aug 15, 2019	50.44	50.47	50.44	50.46
1986	AMEX	GSY	Wed, Aug 14, 2019	50.44	50.45	50.43	50.44
1985	AMEX	GSY	Tue, Aug 13, 2019	50.44	50.46	50.44	50.46
1984	AMEX	GSY	Mon, Aug 12, 2019	50.44	50.44	50.43	50.44
1983	AMEX	GSY	Fri, Aug 9, 2019	50.43	50.45	50.43	50.44
1982	AMEX	GSY	Thu, Aug 8, 2019	50.44	50.44	50.43	50.43
1981	AMEX	GSY	Wed, Aug 7, 2019	50.42	50.45	50.42	50.44
1980	AMEX	GSY	Tue, Aug 6, 2019	50.43	50.44	50.43	50.44
1979	AMEX	GSY	Mon, Aug 5, 2019	50.40	50.43	50.40	50.43
1978	AMEX	GSY	Fri, Aug 2, 2019	50.40	50.42	50.40	50.42
1977	AMEX	GSY	Thu, Aug 1, 2019	50.36	50.39	50.36	50.39
1976	AMEX	GSY	Wed, Jul 31, 2019	50.38	50.39	50.37	50.37
1975	AMEX	GSY	Tue, Jul 30, 2019	50.37	50.37	50.36	50.37
1974	AMEX	GSY	Mon, Jul 29, 2019	50.36	50.36	50.35	50.36
1973	AMEX	GSY	Fri, Jul 26, 2019	50.35	50.37	50.35	50.36
1972	AMEX	GSY	Thu, Jul 25, 2019	50.37	50.37	50.36	50.37
1971	AMEX	GSY	Wed, Jul 24, 2019	50.36	50.36	50.35	50.36
1970	AMEX	GSY	Tue, Jul 23, 2019	50.35	50.36	50.35	50.35
1969	AMEX	GSY	Mon, Jul 22, 2019	50.36	50.36	50.34	50.35
1968	AMEX	GSY	Fri, Jul 19, 2019	50.45	50.47	50.45	50.46
1967	AMEX	GSY	Thu, Jul 18, 2019	50.44	50.45	50.43	50.44
1966	AMEX	GSY	Wed, Jul 17, 2019	50.44	50.44	50.43	50.44
1965	AMEX	GSY	Tue, Jul 16, 2019	50.43	50.44	50.43	50.44
1964	AMEX	GSY	Mon, Jul 15, 2019	50.44	50.44	50.42	50.43
1963	AMEX	GSY	Fri, Jul 12, 2019	50.43	50.43	50.41	50.43
1962	AMEX	GSY	Thu, Jul 11, 2019	50.41	50.42	50.41	50.42
1961	AMEX	GSY	Wed, Jul 10, 2019	50.39	50.40	50.39	50.40
1960	AMEX	GSY	Tue, Jul 9, 2019	50.40	50.40	50.39	50.40
1959	AMEX	GSY	Mon, Jul 8, 2019	50.40	50.40	50.39	50.40
1958	AMEX	GSY	Fri, Jul 5, 2019	50.41	50.41	50.39	50.41
1957	AMEX	GSY	Wed, Jul 3, 2019	50.39	50.40	50.39	50.39
1956	AMEX	GSY	Tue, Jul 2, 2019	50.38	50.39	50.38	50.39
1955	AMEX	GSY	Mon, Jul 1, 2019	50.36	50.38	50.36	50.37
1954	AMEX	GSY	Fri, Jun 28, 2019	50.37	50.38	50.37	50.37
1953	AMEX	GSY	Thu, Jun 27, 2019	50.37	50.37	50.36	50.36
1952	AMEX	GSY	Wed, Jun 26, 2019	50.36	50.37	50.36	50.36
1951	AMEX	GSY	Tue, Jun 25, 2019	50.37	50.37	50.36	50.36
1950	AMEX	GSY	Mon, Jun 24, 2019	50.36	50.36	50.35	50.36
1949	AMEX	GSY	Fri, Jun 21, 2019	50.47	50.48	50.46	50.34
1948	AMEX	GSY	Thu, Jun 20, 2019	50.45	50.46	50.45	50.45
1947	AMEX	GSY	Wed, Jun 19, 2019	50.42	50.45	50.42	50.44
1946	AMEX	GSY	Tue, Jun 18, 2019	50.42	50.43	50.42	50.43
1945	AMEX	GSY	Mon, Jun 17, 2019	50.41	50.43	50.41	50.43
1944	AMEX	GSY	Fri, Jun 14, 2019	50.41	50.43	50.41	50.43
1943	AMEX	GSY	Thu, Jun 13, 2019	50.39	50.40	50.39	50.39
1942	AMEX	GSY	Wed, Jun 12, 2019	50.38	50.39	50.38	50.39
1941	AMEX	GSY	Tue, Jun 11, 2019	50.39	50.39	50.37	50.38
1940	AMEX	GSY	Mon, Jun 10, 2019	50.38	50.39	50.38	50.39
1939	AMEX	GSY	Fri, Jun 7, 2019	50.38	50.39	50.37	50.38
1938	AMEX	GSY	Thu, Jun 6, 2019	50.38	50.38	50.37	50.37
1937	AMEX	GSY	Wed, Jun 5, 2019	50.38	50.38	50.36	50.37
1936	AMEX	GSY	Tue, Jun 4, 2019	50.35	50.37	50.35	50.36
1935	AMEX	GSY	Mon, Jun 3, 2019	50.33	50.35	50.33	50.35
1934	AMEX	GSY	Fri, May 31, 2019	50.33	50.34	50.32	50.34
1933	AMEX	GSY	Thu, May 30, 2019	50.30	50.32	50.30	50.32
1932	AMEX	GSY	Wed, May 29, 2019	50.30	50.30	50.29	50.29
1931	AMEX	GSY	Tue, May 28, 2019	50.30	50.30	50.29	50.29
1930	AMEX	GSY	Fri, May 24, 2019	50.29	50.30	50.29	50.29
1929	AMEX	GSY	Thu, May 23, 2019	50.27	50.28	50.27	50.27
1928	AMEX	GSY	Wed, May 22, 2019	50.26	50.27	50.26	50.26
1927	AMEX	GSY	Tue, May 21, 2019	50.27	50.27	50.26	50.27
1926	AMEX	GSY	Mon, May 20, 2019	50.27	50.27	50.26	50.27
1925	AMEX	GSY	Fri, May 17, 2019	50.37	50.39	50.37	50.25
1924	AMEX	GSY	Thu, May 16, 2019	50.38	50.38	50.37	50.38
1923	AMEX	GSY	Wed, May 15, 2019	50.36	50.37	50.36	50.36
1922	AMEX	GSY	Tue, May 14, 2019	50.35	50.37	50.35	50.37
1921	AMEX	GSY	Mon, May 13, 2019	50.36	50.36	50.35	50.36
1920	AMEX	GSY	Fri, May 10, 2019	50.35	50.35	50.34	50.35
1919	AMEX	GSY	Thu, May 9, 2019	50.34	50.34	50.33	50.34
1918	AMEX	GSY	Wed, May 8, 2019	50.32	50.33	50.32	50.32
1917	AMEX	GSY	Tue, May 7, 2019	50.31	50.32	50.31	50.31
1916	AMEX	GSY	Mon, May 6, 2019	50.30	50.31	50.30	50.30
1915	AMEX	GSY	Fri, May 3, 2019	50.30	50.31	50.30	50.30
1914	AMEX	GSY	Thu, May 2, 2019	50.30	50.30	50.29	50.30
1913	AMEX	GSY	Wed, May 1, 2019	50.29	50.30	50.29	50.29
1912	AMEX	GSY	Tue, Apr 30, 2019	50.29	50.29	50.28	50.28
1911	AMEX	GSY	Mon, Apr 29, 2019	50.27	50.29	50.27	50.28
1910	AMEX	GSY	Fri, Apr 26, 2019	50.27	50.28	50.26	50.26
1909	AMEX	GSY	Thu, Apr 25, 2019	50.27	50.27	50.26	50.27
1908	AMEX	GSY	Wed, Apr 24, 2019	50.26	50.26	50.25	50.26
1907	AMEX	GSY	Tue, Apr 23, 2019	50.23	50.25	50.23	50.24
1906	AMEX	GSY	Mon, Apr 22, 2019	50.24	50.24	50.23	50.23
1905	AMEX	GSY	Thu, Apr 18, 2019	50.35	50.36	50.34	50.22
1904	AMEX	GSY	Wed, Apr 17, 2019	50.33	50.35	50.33	50.35
1903	AMEX	GSY	Tue, Apr 16, 2019	50.33	50.34	50.33	50.33
1902	AMEX	GSY	Mon, Apr 15, 2019	50.33	50.33	50.32	50.32
1901	AMEX	GSY	Fri, Apr 12, 2019	50.33	50.33	50.32	50.33
1900	AMEX	GSY	Thu, Apr 11, 2019	50.33	50.33	50.32	50.33
1899	AMEX	GSY	Wed, Apr 10, 2019	50.32	50.32	50.30	50.32
1898	AMEX	GSY	Tue, Apr 9, 2019	50.29	50.31	50.29	50.31
1897	AMEX	GSY	Mon, Apr 8, 2019	50.30	50.30	50.28	50.29
1896	AMEX	GSY	Fri, Apr 5, 2019	50.28	50.30	50.28	50.30
1895	AMEX	GSY	Thu, Apr 4, 2019	50.28	50.29	50.27	50.27
1894	AMEX	GSY	Wed, Apr 3, 2019	50.27	50.28	50.26	50.28
1893	AMEX	GSY	Tue, Apr 2, 2019	50.28	50.28	50.26	50.26
1892	AMEX	GSY	Mon, Apr 1, 2019	50.28	50.28	50.27	50.28
1891	AMEX	GSY	Fri, Mar 29, 2019	50.26	50.28	50.26	50.28
1890	AMEX	GSY	Thu, Mar 28, 2019	50.26	50.27	50.26	50.26
1889	AMEX	GSY	Wed, Mar 27, 2019	50.25	50.26	50.25	50.26
1888	AMEX	GSY	Tue, Mar 26, 2019	50.26	50.26	50.24	50.24
1887	AMEX	GSY	Mon, Mar 25, 2019	50.23	50.24	50.22	50.24
1886	AMEX	GSY	Fri, Mar 22, 2019	50.22	50.22	50.20	50.21
1885	AMEX	GSY	Thu, Mar 21, 2019	50.21	50.21	50.19	50.21
1884	AMEX	GSY	Wed, Mar 20, 2019	50.18	50.20	50.18	50.20
1883	AMEX	GSY	Tue, Mar 19, 2019	50.19	50.19	50.18	50.19
1882	AMEX	GSY	Mon, Mar 18, 2019	50.18	50.18	50.17	50.17
1881	AMEX	GSY	Fri, Mar 15, 2019	50.29	50.31	50.29	50.16
1880	AMEX	GSY	Thu, Mar 14, 2019	50.29	50.30	50.29	50.30
1879	AMEX	GSY	Wed, Mar 13, 2019	50.30	50.30	50.28	50.28
1878	AMEX	GSY	Tue, Mar 12, 2019	50.27	50.28	50.27	50.27
1877	AMEX	GSY	Mon, Mar 11, 2019	50.26	50.28	50.26	50.28
1876	AMEX	GSY	Fri, Mar 8, 2019	50.26	50.27	50.25	50.26
1875	AMEX	GSY	Thu, Mar 7, 2019	50.25	50.26	50.25	50.25
1874	AMEX	GSY	Wed, Mar 6, 2019	50.23	50.25	50.23	50.24
1873	AMEX	GSY	Tue, Mar 5, 2019	50.24	50.25	50.23	50.24
1872	AMEX	GSY	Mon, Mar 4, 2019	50.22	50.24	50.22	50.23
1871	AMEX	GSY	Fri, Mar 1, 2019	50.22	50.24	50.22	50.23
1870	AMEX	GSY	Thu, Feb 28, 2019	50.21	50.23	50.21	50.22
1869	AMEX	GSY	Wed, Feb 27, 2019	50.22	50.22	50.21	50.22
1868	AMEX	GSY	Tue, Feb 26, 2019	50.20	50.21	50.20	50.20
1867	AMEX	GSY	Mon, Feb 25, 2019	50.20	50.21	50.19	50.19
1866	AMEX	GSY	Fri, Feb 22, 2019	50.18	50.20	50.18	50.20
1865	AMEX	GSY	Thu, Feb 21, 2019	50.18	50.19	50.18	50.19
1864	AMEX	GSY	Wed, Feb 20, 2019	50.17	50.18	50.17	50.18
1863	AMEX	GSY	Tue, Feb 19, 2019	50.17	50.18	50.16	50.18
1862	AMEX	GSY	Fri, Feb 15, 2019	50.24	50.26	50.24	50.24
1861	AMEX	GSY	Thu, Feb 14, 2019	50.24	50.25	50.23	50.23
1860	AMEX	GSY	Wed, Feb 13, 2019	50.23	50.24	50.23	50.24
1859	AMEX	GSY	Tue, Feb 12, 2019	50.24	50.24	50.22	50.24
1858	AMEX	GSY	Mon, Feb 11, 2019	50.23	50.23	50.22	50.22
1857	AMEX	GSY	Fri, Feb 8, 2019	50.22	50.23	50.22	50.23
1856	AMEX	GSY	Thu, Feb 7, 2019	50.21	50.22	50.20	50.22
1855	AMEX	GSY	Wed, Feb 6, 2019	50.19	50.21	50.19	50.20
1854	AMEX	GSY	Tue, Feb 5, 2019	50.18	50.20	50.18	50.19
1853	AMEX	GSY	Mon, Feb 4, 2019	50.18	50.19	50.17	50.19
1852	AMEX	GSY	Fri, Feb 1, 2019	50.18	50.19	50.17	50.17
1851	AMEX	GSY	Thu, Jan 31, 2019	50.16	50.18	50.16	50.18
1850	AMEX	GSY	Wed, Jan 30, 2019	50.15	50.16	50.14	50.15
1849	AMEX	GSY	Tue, Jan 29, 2019	50.14	50.15	50.14	50.15
1848	AMEX	GSY	Mon, Jan 28, 2019	50.13	50.14	50.12	50.14
1847	AMEX	GSY	Fri, Jan 25, 2019	50.11	50.12	50.11	50.11
1846	AMEX	GSY	Thu, Jan 24, 2019	50.10	50.11	50.09	50.10
1845	AMEX	GSY	Wed, Jan 23, 2019	50.08	50.10	50.08	50.09
1844	AMEX	GSY	Tue, Jan 22, 2019	50.08	50.08	50.07	50.07
1843	AMEX	GSY	Fri, Jan 18, 2019	50.18	50.18	50.17	50.17
1842	AMEX	GSY	Thu, Jan 17, 2019	50.17	50.17	50.16	50.16
1841	AMEX	GSY	Wed, Jan 16, 2019	50.17	50.17	50.14	50.14
1840	AMEX	GSY	Tue, Jan 15, 2019	50.13	50.15	50.13	50.13
1839	AMEX	GSY	Mon, Jan 14, 2019	50.12	50.14	50.12	50.13
1838	AMEX	GSY	Fri, Jan 11, 2019	50.11	50.13	50.11	50.13
1837	AMEX	GSY	Thu, Jan 10, 2019	50.10	50.12	50.10	50.12
1836	AMEX	GSY	Wed, Jan 9, 2019	50.09	50.11	50.09	50.11
1835	AMEX	GSY	Tue, Jan 8, 2019	50.09	50.10	50.09	50.09
1834	AMEX	GSY	Mon, Jan 7, 2019	50.08	50.10	50.08	50.09
1833	AMEX	GSY	Fri, Jan 4, 2019	50.09	50.10	50.08	50.08
1832	AMEX	GSY	Thu, Jan 3, 2019	50.10	50.10	50.09	50.09
1831	AMEX	GSY	Wed, Jan 2, 2019	50.08	50.09	50.06	50.09
1830	AMEX	GSY	Mon, Dec 31, 2018	50.07	50.09	50.07	50.07
1829	AMEX	GSY	Fri, Dec 28, 2018	50.05	50.07	50.05	50.07
1828	AMEX	GSY	Thu, Dec 27, 2018	50.05	50.06	50.04	50.06
1827	AMEX	GSY	Wed, Dec 26, 2018	50.02	50.07	50.02	50.04
1826	AMEX	GSY	Mon, Dec 24, 2018	50.06	50.08	50.04	50.06
1825	AMEX	GSY	Fri, Dec 21, 2018	50.19	50.21	50.18	50.05
1824	AMEX	GSY	Thu, Dec 20, 2018	50.20	50.20	50.18	50.20
1823	AMEX	GSY	Wed, Dec 19, 2018	50.19	50.20	50.18	50.19
1822	AMEX	GSY	Tue, Dec 18, 2018	50.17	50.19	50.17	50.18
1821	AMEX	GSY	Mon, Dec 17, 2018	50.18	50.18	50.17	50.18
1820	AMEX	GSY	Fri, Dec 14, 2018	50.17	50.17	50.15	50.16
1819	AMEX	GSY	Thu, Dec 13, 2018	50.15	50.16	50.14	50.16
1818	AMEX	GSY	Wed, Dec 12, 2018	50.16	50.16	50.15	50.15
1817	AMEX	GSY	Tue, Dec 11, 2018	50.16	50.16	50.15	50.16
1816	AMEX	GSY	Mon, Dec 10, 2018	50.14	50.16	50.14	50.16
1815	AMEX	GSY	Fri, Dec 7, 2018	50.16	50.16	50.15	50.16
1814	AMEX	GSY	Thu, Dec 6, 2018	50.19	50.19	50.17	50.17
1813	AMEX	GSY	Tue, Dec 4, 2018	50.18	50.18	50.16	50.18
1812	AMEX	GSY	Mon, Dec 3, 2018	50.16	50.18	50.16	50.16
1811	AMEX	GSY	Fri, Nov 30, 2018	50.18	50.18	50.16	50.16
1810	AMEX	GSY	Thu, Nov 29, 2018	50.18	50.18	50.16	50.18
1809	AMEX	GSY	Wed, Nov 28, 2018	50.16	50.17	50.16	50.16
1808	AMEX	GSY	Tue, Nov 27, 2018	50.16	50.17	50.16	50.16
1807	AMEX	GSY	Mon, Nov 26, 2018	50.17	50.17	50.16	50.16
1806	AMEX	GSY	Fri, Nov 23, 2018	50.17	50.17	50.16	50.17
1805	AMEX	GSY	Wed, Nov 21, 2018	50.17	50.17	50.16	50.17
1804	AMEX	GSY	Tue, Nov 20, 2018	50.17	50.17	50.15	50.17
1803	AMEX	GSY	Mon, Nov 19, 2018	50.16	50.16	50.15	50.16
1802	AMEX	GSY	Fri, Nov 16, 2018	50.25	50.27	50.24	50.16
1801	AMEX	GSY	Thu, Nov 15, 2018	50.25	50.26	50.24	50.26
1800	AMEX	GSY	Wed, Nov 14, 2018	50.25	50.26	50.24	50.25
1799	AMEX	GSY	Tue, Nov 13, 2018	50.25	50.26	50.24	50.26
1798	AMEX	GSY	Mon, Nov 12, 2018	50.25	50.25	50.23	50.25
1797	AMEX	GSY	Fri, Nov 9, 2018	50.23	50.24	50.23	50.24
1796	AMEX	GSY	Thu, Nov 8, 2018	50.22	50.23	50.22	50.22
1795	AMEX	GSY	Wed, Nov 7, 2018	50.23	50.23	50.22	50.22
1794	AMEX	GSY	Tue, Nov 6, 2018	50.23	50.23	50.22	50.23
1793	AMEX	GSY	Mon, Nov 5, 2018	50.22	50.23	50.21	50.21
1792	AMEX	GSY	Fri, Nov 2, 2018	50.22	50.23	50.21	50.21
1791	AMEX	GSY	Thu, Nov 1, 2018	50.22	50.22	50.21	50.22
1790	AMEX	GSY	Wed, Oct 31, 2018	50.22	50.22	50.21	50.22
1789	AMEX	GSY	Tue, Oct 30, 2018	50.21	50.22	50.21	50.22
1788	AMEX	GSY	Mon, Oct 29, 2018	50.21	50.22	50.20	50.22
1787	AMEX	GSY	Fri, Oct 26, 2018	50.21	50.21	50.20	50.20
1786	AMEX	GSY	Thu, Oct 25, 2018	50.20	50.20	50.19	50.20
1785	AMEX	GSY	Wed, Oct 24, 2018	50.19	50.19	50.18	50.19
1784	AMEX	GSY	Tue, Oct 23, 2018	50.18	50.19	50.18	50.19
1783	AMEX	GSY	Mon, Oct 22, 2018	50.19	50.19	50.18	50.19
1782	AMEX	GSY	Fri, Oct 19, 2018	50.27	50.28	50.27	50.18
1781	AMEX	GSY	Thu, Oct 18, 2018	50.27	50.28	50.27	50.27
1780	AMEX	GSY	Wed, Oct 17, 2018	50.26	50.27	50.26	50.27
1779	AMEX	GSY	Tue, Oct 16, 2018	50.27	50.27	50.26	50.26
1778	AMEX	GSY	Mon, Oct 15, 2018	50.27	50.27	50.26	50.26
1777	AMEX	GSY	Fri, Oct 12, 2018	50.23	50.26	50.23	50.25
1776	AMEX	GSY	Thu, Oct 11, 2018	50.26	50.26	50.24	50.24
1775	AMEX	GSY	Wed, Oct 10, 2018	50.25	50.25	50.24	50.25
1774	AMEX	GSY	Tue, Oct 9, 2018	50.23	50.25	50.23	50.24
1773	AMEX	GSY	Mon, Oct 8, 2018	50.23	50.24	50.23	50.23
1772	AMEX	GSY	Fri, Oct 5, 2018	50.23	50.24	50.23	50.24
1771	AMEX	GSY	Thu, Oct 4, 2018	50.22	50.23	50.22	50.23
1770	AMEX	GSY	Wed, Oct 3, 2018	50.24	50.24	50.22	50.22
1769	AMEX	GSY	Tue, Oct 2, 2018	50.24	50.24	50.22	50.22
1768	AMEX	GSY	Mon, Oct 1, 2018	50.24	50.24	50.22	50.22
1767	AMEX	GSY	Fri, Sep 28, 2018	50.22	50.23	50.21	50.23
1766	AMEX	GSY	Thu, Sep 27, 2018	50.20	50.22	50.20	50.22
1765	AMEX	GSY	Wed, Sep 26, 2018	50.21	50.21	50.20	50.21
1764	AMEX	GSY	Tue, Sep 25, 2018	50.21	50.21	50.20	50.21
1763	AMEX	GSY	Mon, Sep 24, 2018	50.21	50.21	50.20	50.20
1762	AMEX	GSY	Fri, Sep 21, 2018	50.31	50.32	50.31	50.20
1761	AMEX	GSY	Thu, Sep 20, 2018	50.30	50.32	50.30	50.31
1760	AMEX	GSY	Wed, Sep 19, 2018	50.31	50.31	50.29	50.31
1759	AMEX	GSY	Tue, Sep 18, 2018	50.29	50.31	50.29	50.31
1758	AMEX	GSY	Mon, Sep 17, 2018	50.29	50.30	50.29	50.30
1757	AMEX	GSY	Fri, Sep 14, 2018	50.30	50.30	50.29	50.30
1756	AMEX	GSY	Thu, Sep 13, 2018	50.28	50.29	50.28	50.28
1755	AMEX	GSY	Wed, Sep 12, 2018	50.29	50.29	50.28	50.29
1754	AMEX	GSY	Tue, Sep 11, 2018	50.28	50.29	50.27	50.29
1753	AMEX	GSY	Mon, Sep 10, 2018	50.29	50.29	50.27	50.28
1752	AMEX	GSY	Fri, Sep 7, 2018	50.29	50.29	50.28	50.29
1751	AMEX	GSY	Thu, Sep 6, 2018	50.27	50.28	50.26	50.27
1750	AMEX	GSY	Wed, Sep 5, 2018	50.27	50.27	50.26	50.26
1749	AMEX	GSY	Tue, Sep 4, 2018	50.27	50.27	50.26	50.26
1748	AMEX	GSY	Fri, Aug 31, 2018	50.26	50.26	50.25	50.26
1747	AMEX	GSY	Thu, Aug 30, 2018	50.26	50.26	50.25	50.26
1746	AMEX	GSY	Wed, Aug 29, 2018	50.26	50.26	50.24	50.24
1745	AMEX	GSY	Tue, Aug 28, 2018	50.25	50.26	50.24	50.25
1744	AMEX	GSY	Mon, Aug 27, 2018	50.24	50.25	50.24	50.25
1743	AMEX	GSY	Fri, Aug 24, 2018	50.23	50.25	50.23	50.25
1742	AMEX	GSY	Thu, Aug 23, 2018	50.23	50.24	50.23	50.24
1741	AMEX	GSY	Wed, Aug 22, 2018	50.22	50.24	50.22	50.24
1740	AMEX	GSY	Tue, Aug 21, 2018	50.22	50.23	50.22	50.23
1739	AMEX	GSY	Mon, Aug 20, 2018	50.21	50.22	50.21	50.22
1738	AMEX	GSY	Fri, Aug 17, 2018	50.26	50.27	50.25	50.26
1737	AMEX	GSY	Thu, Aug 16, 2018	50.25	50.26	50.25	50.26
1736	AMEX	GSY	Wed, Aug 15, 2018	50.24	50.26	50.24	50.25
1735	AMEX	GSY	Tue, Aug 14, 2018	50.25	50.26	50.24	50.24
1734	AMEX	GSY	Mon, Aug 13, 2018	50.24	50.25	50.24	50.25
1733	AMEX	GSY	Fri, Aug 10, 2018	50.23	50.24	50.22	50.24
1732	AMEX	GSY	Thu, Aug 9, 2018	50.21	50.23	50.21	50.23
1731	AMEX	GSY	Wed, Aug 8, 2018	50.22	50.22	50.20	50.22
1730	AMEX	GSY	Tue, Aug 7, 2018	50.21	50.22	50.20	50.22
1729	AMEX	GSY	Mon, Aug 6, 2018	50.22	50.22	50.18	50.20
1728	AMEX	GSY	Fri, Aug 3, 2018	50.20	50.21	50.19	50.21
1727	AMEX	GSY	Thu, Aug 2, 2018	50.21	50.21	50.20	50.21
1726	AMEX	GSY	Wed, Aug 1, 2018	50.29	50.34	50.28	50.24
1725	AMEX	GSY	Tue, Jul 31, 2018	50.28	50.29	50.27	50.28
1724	AMEX	GSY	Mon, Jul 30, 2018	50.27	50.29	50.27	50.29
1723	AMEX	GSY	Fri, Jul 27, 2018	50.28	50.29	50.27	50.28
1722	AMEX	GSY	Thu, Jul 26, 2018	50.27	50.27	50.25	50.26
1721	AMEX	GSY	Wed, Jul 25, 2018	50.28	50.28	50.25	50.26
1720	AMEX	GSY	Tue, Jul 24, 2018	50.26	50.27	50.26	50.27
1719	AMEX	GSY	Mon, Jul 23, 2018	50.27	50.27	50.25	50.26
1718	AMEX	GSY	Fri, Jul 20, 2018	50.25	50.25	50.24	50.25
1717	AMEX	GSY	Thu, Jul 19, 2018	50.25	50.25	50.24	50.25
1716	AMEX	GSY	Wed, Jul 18, 2018	50.24	50.25	50.23	50.24
1715	AMEX	GSY	Tue, Jul 17, 2018	50.24	50.24	50.22	50.23
1714	AMEX	GSY	Mon, Jul 16, 2018	50.23	50.24	50.22	50.23
1713	AMEX	GSY	Fri, Jul 13, 2018	50.22	50.22	50.21	50.22
1712	AMEX	GSY	Thu, Jul 12, 2018	50.22	50.22	50.20	50.21
1711	AMEX	GSY	Wed, Jul 11, 2018	50.21	50.23	50.20	50.22
1710	AMEX	GSY	Tue, Jul 10, 2018	50.22	50.22	50.19	50.20
1709	AMEX	GSY	Mon, Jul 9, 2018	50.19	50.21	50.19	50.20
1708	AMEX	GSY	Fri, Jul 6, 2018	50.20	50.20	50.18	50.19
1707	AMEX	GSY	Thu, Jul 5, 2018	50.18	50.19	50.17	50.18
1706	AMEX	GSY	Tue, Jul 3, 2018	50.19	50.19	50.16	50.18
1705	AMEX	GSY	Mon, Jul 2, 2018	50.27	50.28	50.25	50.18
1704	AMEX	GSY	Fri, Jun 29, 2018	50.24	50.26	50.24	50.25
1703	AMEX	GSY	Thu, Jun 28, 2018	50.26	50.26	50.24	50.26
1702	AMEX	GSY	Wed, Jun 27, 2018	50.24	50.26	50.24	50.25
1701	AMEX	GSY	Tue, Jun 26, 2018	50.26	50.26	50.24	50.26
1700	AMEX	GSY	Mon, Jun 25, 2018	50.25	50.25	50.23	50.25
1699	AMEX	GSY	Fri, Jun 22, 2018	50.25	50.25	50.23	50.24
1698	AMEX	GSY	Thu, Jun 21, 2018	50.23	50.25	50.23	50.24
1697	AMEX	GSY	Wed, Jun 20, 2018	50.23	50.24	50.23	50.23
1696	AMEX	GSY	Tue, Jun 19, 2018	50.28	50.28	50.24	50.25
1695	AMEX	GSY	Mon, Jun 18, 2018	50.24	50.25	50.24	50.25
1694	AMEX	GSY	Fri, Jun 15, 2018	50.24	50.24	50.23	50.24
1693	AMEX	GSY	Thu, Jun 14, 2018	50.22	50.23	50.21	50.23
1692	AMEX	GSY	Wed, Jun 13, 2018	50.22	50.23	50.21	50.22
1691	AMEX	GSY	Tue, Jun 12, 2018	50.25	50.25	50.21	50.22
1690	AMEX	GSY	Mon, Jun 11, 2018	50.22	50.23	50.21	50.22
1689	AMEX	GSY	Fri, Jun 8, 2018	50.21	50.22	50.20	50.20
1688	AMEX	GSY	Thu, Jun 7, 2018	50.19	50.21	50.19	50.20
1687	AMEX	GSY	Wed, Jun 6, 2018	50.20	50.20	50.19	50.20
1686	AMEX	GSY	Tue, Jun 5, 2018	50.19	50.20	50.18	50.19
1685	AMEX	GSY	Mon, Jun 4, 2018	50.19	50.19	50.17	50.19
1684	AMEX	GSY	Fri, Jun 1, 2018	50.29	50.31	50.27	50.27
1683	AMEX	GSY	Thu, May 31, 2018	50.29	50.30	50.27	50.29
1682	AMEX	GSY	Wed, May 30, 2018	50.27	50.28	50.27	50.28
1681	AMEX	GSY	Tue, May 29, 2018	50.26	50.29	50.25	50.28
1680	AMEX	GSY	Fri, May 25, 2018	50.26	50.28	50.26	50.27
1679	AMEX	GSY	Thu, May 24, 2018	50.25	50.28	50.25	50.27
1678	AMEX	GSY	Wed, May 23, 2018	50.26	50.27	50.24	50.26
1677	AMEX	GSY	Tue, May 22, 2018	50.24	50.26	50.23	50.26
1676	AMEX	GSY	Mon, May 21, 2018	50.25	50.26	50.24	50.24
1675	AMEX	GSY	Fri, May 18, 2018	50.24	50.25	50.23	50.25
1674	AMEX	GSY	Thu, May 17, 2018	50.24	50.25	50.23	50.25
1673	AMEX	GSY	Wed, May 16, 2018	50.23	50.26	50.22	50.25
1672	AMEX	GSY	Tue, May 15, 2018	50.24	50.25	50.23	50.23
1671	AMEX	GSY	Mon, May 14, 2018	50.25	50.25	50.22	50.24
1670	AMEX	GSY	Fri, May 11, 2018	50.23	50.23	50.22	50.23
1669	AMEX	GSY	Thu, May 10, 2018	50.21	50.23	50.20	50.23
1668	AMEX	GSY	Wed, May 9, 2018	50.20	50.23	50.20	50.21
1667	AMEX	GSY	Tue, May 8, 2018	50.20	50.22	50.19	50.21
1666	AMEX	GSY	Mon, May 7, 2018	50.20	50.21	50.19	50.20
1665	AMEX	GSY	Fri, May 4, 2018	50.20	50.20	50.18	50.18
1664	AMEX	GSY	Thu, May 3, 2018	50.20	50.20	50.18	50.20
1663	AMEX	GSY	Wed, May 2, 2018	50.21	50.21	50.18	50.19
1662	AMEX	GSY	Tue, May 1, 2018	50.25	50.28	50.25	50.19
1661	AMEX	GSY	Mon, Apr 30, 2018	50.27	50.27	50.25	50.27
1660	AMEX	GSY	Fri, Apr 27, 2018	50.27	50.27	50.24	50.25
1659	AMEX	GSY	Thu, Apr 26, 2018	50.26	50.26	50.24	50.25
1658	AMEX	GSY	Wed, Apr 25, 2018	50.26	50.26	50.23	50.26
1657	AMEX	GSY	Tue, Apr 24, 2018	50.25	50.25	50.23	50.24
1656	AMEX	GSY	Mon, Apr 23, 2018	50.23	50.24	50.23	50.24
1655	AMEX	GSY	Fri, Apr 20, 2018	50.24	50.25	50.23	50.24
1654	AMEX	GSY	Thu, Apr 19, 2018	50.21	50.23	50.21	50.23
1653	AMEX	GSY	Wed, Apr 18, 2018	50.21	50.22	50.21	50.21
1652	AMEX	GSY	Tue, Apr 17, 2018	50.21	50.22	50.19	50.20
1651	AMEX	GSY	Mon, Apr 16, 2018	50.21	50.22	50.19	50.20
1650	AMEX	GSY	Fri, Apr 13, 2018	50.19	50.20	50.18	50.20
1649	AMEX	GSY	Thu, Apr 12, 2018	50.18	50.21	50.18	50.19
1648	AMEX	GSY	Wed, Apr 11, 2018	50.17	50.21	50.17	50.18
1647	AMEX	GSY	Tue, Apr 10, 2018	50.16	50.20	50.15	50.20
1646	AMEX	GSY	Mon, Apr 9, 2018	50.16	50.17	50.16	50.17
1645	AMEX	GSY	Fri, Apr 6, 2018	50.17	50.17	50.15	50.17
1644	AMEX	GSY	Thu, Apr 5, 2018	50.15	50.17	50.15	50.16
1643	AMEX	GSY	Wed, Apr 4, 2018	50.15	50.16	50.14	50.16
1642	AMEX	GSY	Tue, Apr 3, 2018	50.16	50.17	50.14	50.16
1641	AMEX	GSY	Mon, Apr 2, 2018	50.24	50.26	50.22	50.17
1640	AMEX	GSY	Thu, Mar 29, 2018	50.23	50.24	50.22	50.23
1639	AMEX	GSY	Wed, Mar 28, 2018	50.21	50.24	50.20	50.22
1638	AMEX	GSY	Tue, Mar 27, 2018	50.20	50.23	50.20	50.22
1637	AMEX	GSY	Mon, Mar 26, 2018	50.19	50.22	50.19	50.21
1636	AMEX	GSY	Fri, Mar 23, 2018	50.21	50.22	50.19	50.21
1635	AMEX	GSY	Thu, Mar 22, 2018	50.21	50.21	50.20	50.21
1634	AMEX	GSY	Wed, Mar 21, 2018	50.19	50.21	50.18	50.20
1633	AMEX	GSY	Tue, Mar 20, 2018	50.19	50.20	50.18	50.19
1632	AMEX	GSY	Mon, Mar 19, 2018	50.18	50.19	50.17	50.19
1631	AMEX	GSY	Fri, Mar 16, 2018	50.17	50.18	50.16	50.18
1630	AMEX	GSY	Thu, Mar 15, 2018	50.19	50.20	50.16	50.17
1629	AMEX	GSY	Wed, Mar 14, 2018	50.19	50.20	50.18	50.19
1628	AMEX	GSY	Tue, Mar 13, 2018	50.18	50.20	50.18	50.20
1627	AMEX	GSY	Mon, Mar 12, 2018	50.19	50.19	50.17	50.19
1626	AMEX	GSY	Fri, Mar 9, 2018	50.17	50.19	50.17	50.18
1625	AMEX	GSY	Thu, Mar 8, 2018	50.19	50.19	50.17	50.18
1624	AMEX	GSY	Wed, Mar 7, 2018	50.18	50.19	50.17	50.18
1623	AMEX	GSY	Tue, Mar 6, 2018	50.18	50.20	50.17	50.17
1622	AMEX	GSY	Mon, Mar 5, 2018	50.18	50.20	50.17	50.18
1621	AMEX	GSY	Fri, Mar 2, 2018	50.17	50.18	50.16	50.18
1620	AMEX	GSY	Thu, Mar 1, 2018	50.22	50.25	50.22	50.19
1619	AMEX	GSY	Wed, Feb 28, 2018	50.21	50.23	50.21	50.23
1618	AMEX	GSY	Tue, Feb 27, 2018	50.22	50.23	50.21	50.23
1617	AMEX	GSY	Mon, Feb 26, 2018	50.25	50.25	50.20	50.23
1616	AMEX	GSY	Fri, Feb 23, 2018	50.22	50.22	50.20	50.21
1615	AMEX	GSY	Thu, Feb 22, 2018	50.21	50.22	50.20	50.20
1614	AMEX	GSY	Wed, Feb 21, 2018	50.19	50.21	50.19	50.19
1613	AMEX	GSY	Tue, Feb 20, 2018	50.18	50.21	50.18	50.21
1612	AMEX	GSY	Fri, Feb 16, 2018	50.18	50.21	50.18	50.19
1611	AMEX	GSY	Thu, Feb 15, 2018	50.21	50.21	50.18	50.20
1610	AMEX	GSY	Wed, Feb 14, 2018	50.21	50.21	50.19	50.20
1609	AMEX	GSY	Tue, Feb 13, 2018	50.18	50.20	50.18	50.19
1608	AMEX	GSY	Mon, Feb 12, 2018	50.18	50.19	50.17	50.18
1607	AMEX	GSY	Fri, Feb 9, 2018	50.17	50.19	50.17	50.19
1606	AMEX	GSY	Thu, Feb 8, 2018	50.17	50.19	50.17	50.18
1605	AMEX	GSY	Wed, Feb 7, 2018	50.19	50.19	50.17	50.18
1604	AMEX	GSY	Tue, Feb 6, 2018	50.13	50.18	50.13	50.17
1603	AMEX	GSY	Mon, Feb 5, 2018	50.16	50.18	50.16	50.18
1602	AMEX	GSY	Fri, Feb 2, 2018	50.15	50.17	50.15	50.17
1601	AMEX	GSY	Thu, Feb 1, 2018	50.23	50.25	50.22	50.16
1600	AMEX	GSY	Wed, Jan 31, 2018	50.22	50.24	50.22	50.23
1599	AMEX	GSY	Tue, Jan 30, 2018	50.22	50.24	50.20	50.23
1598	AMEX	GSY	Mon, Jan 29, 2018	50.21	50.23	50.21	50.22
1597	AMEX	GSY	Fri, Jan 26, 2018	50.21	50.22	50.21	50.21
1596	AMEX	GSY	Thu, Jan 25, 2018	50.23	50.23	50.21	50.22
1595	AMEX	GSY	Wed, Jan 24, 2018	50.23	50.23	50.20	50.22
1594	AMEX	GSY	Tue, Jan 23, 2018	50.22	50.22	50.20	50.22
1593	AMEX	GSY	Mon, Jan 22, 2018	50.22	50.22	50.20	50.21
1592	AMEX	GSY	Fri, Jan 19, 2018	50.18	50.22	50.18	50.22
1591	AMEX	GSY	Thu, Jan 18, 2018	50.20	50.22	50.18	50.19
1590	AMEX	GSY	Wed, Jan 17, 2018	50.18	50.21	50.18	50.21
1589	AMEX	GSY	Tue, Jan 16, 2018	50.18	50.20	50.17	50.20
1588	AMEX	GSY	Fri, Jan 12, 2018	50.18	50.19	50.17	50.18
1587	AMEX	GSY	Thu, Jan 11, 2018	50.19	50.19	50.16	50.18
1586	AMEX	GSY	Wed, Jan 10, 2018	50.17	50.18	50.16	50.17
1585	AMEX	GSY	Tue, Jan 9, 2018	50.16	50.18	50.16	50.16
1584	AMEX	GSY	Mon, Jan 8, 2018	50.15	50.17	50.15	50.17
1583	AMEX	GSY	Fri, Jan 5, 2018	50.17	50.17	50.15	50.15
1582	AMEX	GSY	Thu, Jan 4, 2018	50.16	50.17	50.15	50.16
1581	AMEX	GSY	Wed, Jan 3, 2018	50.14	50.16	50.14	50.15
1580	AMEX	GSY	Tue, Jan 2, 2018	50.13	50.16	50.13	50.15
1579	AMEX	GSY	Fri, Dec 29, 2017	50.13	50.15	50.13	50.14
1578	AMEX	GSY	Thu, Dec 28, 2017	50.17	50.17	50.11	50.11
1577	AMEX	GSY	Wed, Dec 27, 2017	50.39	50.40	50.38	50.12
1576	AMEX	GSY	Tue, Dec 26, 2017	50.37	50.40	50.37	50.38
1575	AMEX	GSY	Fri, Dec 22, 2017	50.39	50.39	50.37	50.38
1574	AMEX	GSY	Thu, Dec 21, 2017	50.38	50.39	50.36	50.38
1573	AMEX	GSY	Wed, Dec 20, 2017	50.37	50.38	50.35	50.36
1572	AMEX	GSY	Tue, Dec 19, 2017	50.36	50.37	50.35	50.36
1571	AMEX	GSY	Mon, Dec 18, 2017	50.38	50.38	50.35	50.36
1570	AMEX	GSY	Fri, Dec 15, 2017	50.35	50.36	50.34	50.36
1569	AMEX	GSY	Thu, Dec 14, 2017	50.35	50.36	50.35	50.36
1568	AMEX	GSY	Wed, Dec 13, 2017	50.35	50.36	50.34	50.36
1567	AMEX	GSY	Tue, Dec 12, 2017	50.37	50.37	50.34	50.36
1566	AMEX	GSY	Mon, Dec 11, 2017	50.37	50.37	50.35	50.36
1565	AMEX	GSY	Fri, Dec 8, 2017	50.37	50.37	50.34	50.36
1564	AMEX	GSY	Thu, Dec 7, 2017	50.35	50.38	50.35	50.37
1563	AMEX	GSY	Wed, Dec 6, 2017	50.34	50.37	50.34	50.36
1562	AMEX	GSY	Tue, Dec 5, 2017	50.35	50.35	50.33	50.35
1561	AMEX	GSY	Mon, Dec 4, 2017	50.34	50.35	50.34	50.35
1560	AMEX	GSY	Fri, Dec 1, 2017	50.37	50.41	50.37	50.38
1559	AMEX	GSY	Thu, Nov 30, 2017	50.38	50.41	50.38	50.40
1558	AMEX	GSY	Wed, Nov 29, 2017	50.40	50.40	50.38	50.39
1557	AMEX	GSY	Tue, Nov 28, 2017	50.39	50.39	50.37	50.39
1556	AMEX	GSY	Mon, Nov 27, 2017	50.39	50.39	50.37	50.39
1555	AMEX	GSY	Fri, Nov 24, 2017	50.37	50.38	50.37	50.38
1554	AMEX	GSY	Wed, Nov 22, 2017	50.38	50.39	50.37	50.38
1553	AMEX	GSY	Tue, Nov 21, 2017	50.36	50.37	50.36	50.37
1552	AMEX	GSY	Mon, Nov 20, 2017	50.37	50.37	50.36	50.37
1551	AMEX	GSY	Fri, Nov 17, 2017	50.35	50.36	50.35	50.36
1550	AMEX	GSY	Thu, Nov 16, 2017	50.37	50.37	50.35	50.35
1549	AMEX	GSY	Wed, Nov 15, 2017	50.36	50.37	50.35	50.37
1548	AMEX	GSY	Tue, Nov 14, 2017	50.35	50.37	50.35	50.35
1547	AMEX	GSY	Mon, Nov 13, 2017	50.35	50.36	50.33	50.35
1546	AMEX	GSY	Fri, Nov 10, 2017	50.34	50.36	50.34	50.36
1545	AMEX	GSY	Thu, Nov 9, 2017	50.34	50.36	50.34	50.35
1544	AMEX	GSY	Wed, Nov 8, 2017	50.34	50.36	50.34	50.34
1543	AMEX	GSY	Tue, Nov 7, 2017	50.34	50.36	50.34	50.35
1542	AMEX	GSY	Mon, Nov 6, 2017	50.33	50.35	50.33	50.35
1541	AMEX	GSY	Fri, Nov 3, 2017	50.32	50.35	50.32	50.33
1540	AMEX	GSY	Thu, Nov 2, 2017	50.32	50.34	50.32	50.33
1539	AMEX	GSY	Wed, Nov 1, 2017	50.37	50.39	50.36	50.34
1538	AMEX	GSY	Tue, Oct 31, 2017	50.38	50.40	50.37	50.38
1537	AMEX	GSY	Mon, Oct 30, 2017	50.39	50.40	50.38	50.39
1536	AMEX	GSY	Fri, Oct 27, 2017	50.38	50.39	50.37	50.38
1535	AMEX	GSY	Thu, Oct 26, 2017	50.36	50.37	50.36	50.36
1534	AMEX	GSY	Wed, Oct 25, 2017	50.35	50.37	50.35	50.36
1533	AMEX	GSY	Tue, Oct 24, 2017	50.35	50.37	50.35	50.35
1532	AMEX	GSY	Mon, Oct 23, 2017	50.36	50.37	50.36	50.37
1531	AMEX	GSY	Fri, Oct 20, 2017	50.37	50.37	50.35	50.37
1530	AMEX	GSY	Thu, Oct 19, 2017	50.36	50.37	50.35	50.36
1529	AMEX	GSY	Wed, Oct 18, 2017	50.34	50.37	50.34	50.36
1528	AMEX	GSY	Tue, Oct 17, 2017	50.36	50.36	50.34	50.36
1527	AMEX	GSY	Mon, Oct 16, 2017	50.33	50.35	50.33	50.35
1526	AMEX	GSY	Fri, Oct 13, 2017	50.34	50.35	50.33	50.33
1525	AMEX	GSY	Thu, Oct 12, 2017	50.33	50.34	50.33	50.34
1524	AMEX	GSY	Wed, Oct 11, 2017	50.33	50.34	50.32	50.34
1523	AMEX	GSY	Tue, Oct 10, 2017	50.33	50.34	50.32	50.32
1522	AMEX	GSY	Mon, Oct 9, 2017	50.32	50.33	50.32	50.33
1521	AMEX	GSY	Fri, Oct 6, 2017	50.32	50.32	50.31	50.32
1520	AMEX	GSY	Thu, Oct 5, 2017	50.32	50.33	50.31	50.32
1519	AMEX	GSY	Wed, Oct 4, 2017	50.32	50.32	50.30	50.32
1518	AMEX	GSY	Tue, Oct 3, 2017	50.31	50.32	50.30	50.31
1517	AMEX	GSY	Mon, Oct 2, 2017	50.35	50.38	50.35	50.31
1516	AMEX	GSY	Fri, Sep 29, 2017	50.37	50.38	50.36	50.37
1515	AMEX	GSY	Thu, Sep 28, 2017	50.35	50.36	50.34	50.36
1514	AMEX	GSY	Wed, Sep 27, 2017	50.35	50.35	50.33	50.34
1513	AMEX	GSY	Tue, Sep 26, 2017	50.34	50.35	50.34	50.34
1512	AMEX	GSY	Mon, Sep 25, 2017	50.35	50.36	50.34	50.34
1511	AMEX	GSY	Fri, Sep 22, 2017	50.33	50.35	50.32	50.34
1510	AMEX	GSY	Thu, Sep 21, 2017	50.34	50.35	50.32	50.35
1509	AMEX	GSY	Wed, Sep 20, 2017	50.34	50.34	50.32	50.33
1508	AMEX	GSY	Tue, Sep 19, 2017	50.34	50.35	50.32	50.33
1507	AMEX	GSY	Mon, Sep 18, 2017	50.34	50.34	50.32	50.34
1506	AMEX	GSY	Fri, Sep 15, 2017	50.31	50.33	50.31	50.31
1505	AMEX	GSY	Thu, Sep 14, 2017	50.29	50.31	50.29	50.30
1504	AMEX	GSY	Wed, Sep 13, 2017	50.29	50.30	50.28	50.28
1503	AMEX	GSY	Tue, Sep 12, 2017	50.31	50.31	50.28	50.29
1502	AMEX	GSY	Mon, Sep 11, 2017	50.30	50.31	50.29	50.30
1501	AMEX	GSY	Fri, Sep 8, 2017	50.28	50.30	50.28	50.29
1500	AMEX	GSY	Thu, Sep 7, 2017	50.29	50.30	50.28	50.28
1499	AMEX	GSY	Wed, Sep 6, 2017	50.28	50.30	50.27	50.29
1498	AMEX	GSY	Tue, Sep 5, 2017	50.30	50.30	50.27	50.27
1497	AMEX	GSY	Fri, Sep 1, 2017	50.29	50.30	50.26	50.28
1496	AMEX	GSY	Thu, Aug 31, 2017	50.33	50.33	50.32	50.25
1495	AMEX	GSY	Wed, Aug 30, 2017	50.32	50.33	50.31	50.33
1494	AMEX	GSY	Tue, Aug 29, 2017	50.32	50.34	50.32	50.33
1493	AMEX	GSY	Mon, Aug 28, 2017	50.32	50.33	50.32	50.32
1492	AMEX	GSY	Fri, Aug 25, 2017	50.31	50.34	50.30	50.32
1491	AMEX	GSY	Thu, Aug 24, 2017	50.31	50.32	50.31	50.32
1490	AMEX	GSY	Wed, Aug 23, 2017	50.33	50.33	50.31	50.32
1489	AMEX	GSY	Tue, Aug 22, 2017	50.32	50.34	50.32	50.33
1488	AMEX	GSY	Mon, Aug 21, 2017	50.32	50.33	50.32	50.32
1487	AMEX	GSY	Fri, Aug 18, 2017	50.31	50.33	50.31	50.32
1486	AMEX	GSY	Thu, Aug 17, 2017	50.31	50.33	50.31	50.31
1485	AMEX	GSY	Wed, Aug 16, 2017	50.29	50.32	50.29	50.32
1484	AMEX	GSY	Tue, Aug 15, 2017	50.29	50.30	50.28	50.30
1483	AMEX	GSY	Mon, Aug 14, 2017	50.31	50.31	50.28	50.30
1482	AMEX	GSY	Fri, Aug 11, 2017	50.28	50.30	50.28	50.29
1481	AMEX	GSY	Thu, Aug 10, 2017	50.29	50.30	50.28	50.28
1480	AMEX	GSY	Wed, Aug 9, 2017	50.28	50.29	50.28	50.29
1479	AMEX	GSY	Tue, Aug 8, 2017	50.28	50.29	50.28	50.29
1478	AMEX	GSY	Mon, Aug 7, 2017	50.28	50.29	50.27	50.29
1477	AMEX	GSY	Fri, Aug 4, 2017	50.29	50.29	50.27	50.28
1476	AMEX	GSY	Thu, Aug 3, 2017	50.27	50.29	50.27	50.27
1475	AMEX	GSY	Wed, Aug 2, 2017	50.28	50.29	50.25	50.27
1474	AMEX	GSY	Tue, Aug 1, 2017	50.25	50.27	50.25	50.27
1473	AMEX	GSY	Mon, Jul 31, 2017	50.33	50.34	50.31	50.26
1472	AMEX	GSY	Fri, Jul 28, 2017	50.31	50.33	50.30	50.31
1471	AMEX	GSY	Thu, Jul 27, 2017	50.31	50.32	50.29	50.30
1470	AMEX	GSY	Wed, Jul 26, 2017	50.30	50.31	50.30	50.30
1469	AMEX	GSY	Tue, Jul 25, 2017	50.30	50.31	50.30	50.31
1468	AMEX	GSY	Mon, Jul 24, 2017	50.28	50.31	50.28	50.31
1467	AMEX	GSY	Fri, Jul 21, 2017	50.29	50.30	50.28	50.29
1466	AMEX	GSY	Thu, Jul 20, 2017	50.28	50.30	50.28	50.29
1465	AMEX	GSY	Wed, Jul 19, 2017	50.28	50.30	50.27	50.29
1464	AMEX	GSY	Tue, Jul 18, 2017	50.27	50.29	50.27	50.29
1463	AMEX	GSY	Mon, Jul 17, 2017	50.27	50.28	50.27	50.28
1462	AMEX	GSY	Fri, Jul 14, 2017	50.26	50.28	50.26	50.27
1461	AMEX	GSY	Thu, Jul 13, 2017	50.26	50.28	50.26	50.26
1460	AMEX	GSY	Wed, Jul 12, 2017	50.27	50.28	50.26	50.27
1459	AMEX	GSY	Tue, Jul 11, 2017	50.26	50.27	50.26	50.27
1458	AMEX	GSY	Mon, Jul 10, 2017	50.28	50.28	50.25	50.27
1457	AMEX	GSY	Fri, Jul 7, 2017	50.24	50.27	50.24	50.27
1456	AMEX	GSY	Thu, Jul 6, 2017	50.25	50.26	50.23	50.25
1455	AMEX	GSY	Wed, Jul 5, 2017	50.25	50.26	50.24	50.26
1454	AMEX	GSY	Mon, Jul 3, 2017	50.27	50.27	50.23	50.23
1453	AMEX	GSY	Fri, Jun 30, 2017	50.29	50.31	50.28	50.30
1452	AMEX	GSY	Thu, Jun 29, 2017	50.28	50.30	50.28	50.28
1451	AMEX	GSY	Wed, Jun 28, 2017	50.30	50.30	50.27	50.29
1450	AMEX	GSY	Tue, Jun 27, 2017	50.28	50.29	50.28	50.28
1449	AMEX	GSY	Mon, Jun 26, 2017	50.27	50.29	50.27	50.29
1448	AMEX	GSY	Fri, Jun 23, 2017	50.28	50.29	50.26	50.28
1447	AMEX	GSY	Thu, Jun 22, 2017	50.27	50.28	50.26	50.28
1446	AMEX	GSY	Wed, Jun 21, 2017	50.26	50.27	50.26	50.27
1445	AMEX	GSY	Tue, Jun 20, 2017	50.26	50.27	50.26	50.27
1444	AMEX	GSY	Mon, Jun 19, 2017	50.25	50.27	50.25	50.26
1443	AMEX	GSY	Fri, Jun 16, 2017	50.26	50.27	50.25	50.25
1442	AMEX	GSY	Thu, Jun 15, 2017	50.26	50.26	50.24	50.26
1441	AMEX	GSY	Wed, Jun 14, 2017	50.25	50.27	50.25	50.26
1440	AMEX	GSY	Tue, Jun 13, 2017	50.26	50.27	50.25	50.26
1439	AMEX	GSY	Mon, Jun 12, 2017	50.26	50.27	50.24	50.25
1438	AMEX	GSY	Fri, Jun 9, 2017	50.24	50.25	50.24	50.25
1437	AMEX	GSY	Thu, Jun 8, 2017	50.25	50.26	50.24	50.25
1436	AMEX	GSY	Wed, Jun 7, 2017	50.25	50.25	50.23	50.24
1435	AMEX	GSY	Tue, Jun 6, 2017	50.23	50.25	50.23	50.25
1434	AMEX	GSY	Mon, Jun 5, 2017	50.22	50.24	50.22	50.24
1433	AMEX	GSY	Fri, Jun 2, 2017	50.23	50.24	50.22	50.22
1432	AMEX	GSY	Thu, Jun 1, 2017	50.22	50.24	50.21	50.23
1431	AMEX	GSY	Wed, May 31, 2017	50.28	50.29	50.27	50.23
1430	AMEX	GSY	Tue, May 30, 2017	50.28	50.29	50.28	50.29
1429	AMEX	GSY	Fri, May 26, 2017	50.28	50.28	50.26	50.27
1428	AMEX	GSY	Thu, May 25, 2017	50.26	50.28	50.26	50.27
1427	AMEX	GSY	Wed, May 24, 2017	50.27	50.28	50.26	50.27
1426	AMEX	GSY	Tue, May 23, 2017	50.28	50.28	50.25	50.27
1425	AMEX	GSY	Mon, May 22, 2017	50.24	50.26	50.24	50.25
1424	AMEX	GSY	Fri, May 19, 2017	50.24	50.25	50.24	50.25
1423	AMEX	GSY	Thu, May 18, 2017	50.25	50.25	50.23	50.24
1422	AMEX	GSY	Wed, May 17, 2017	50.23	50.25	50.23	50.25
1421	AMEX	GSY	Tue, May 16, 2017	50.24	50.25	50.23	50.24
1420	AMEX	GSY	Mon, May 15, 2017	50.22	50.24	50.22	50.24
1419	AMEX	GSY	Fri, May 12, 2017	50.22	50.24	50.22	50.22
1418	AMEX	GSY	Thu, May 11, 2017	50.22	50.24	50.22	50.23
1417	AMEX	GSY	Wed, May 10, 2017	50.22	50.24	50.22	50.23
1416	AMEX	GSY	Tue, May 9, 2017	50.24	50.24	50.21	50.22
1415	AMEX	GSY	Mon, May 8, 2017	50.22	50.22	50.20	50.21
1414	AMEX	GSY	Fri, May 5, 2017	50.22	50.22	50.20	50.21
1413	AMEX	GSY	Thu, May 4, 2017	50.20	50.21	50.20	50.21
1412	AMEX	GSY	Wed, May 3, 2017	50.21	50.22	50.20	50.20
1411	AMEX	GSY	Tue, May 2, 2017	50.21	50.22	50.20	50.20
1410	AMEX	GSY	Mon, May 1, 2017	50.22	50.22	50.19	50.21
1409	AMEX	GSY	Fri, Apr 28, 2017	50.25	50.26	50.24	50.24
1408	AMEX	GSY	Thu, Apr 27, 2017	50.26	50.26	50.24	50.26
1407	AMEX	GSY	Wed, Apr 26, 2017	50.26	50.26	50.23	50.23
1406	AMEX	GSY	Tue, Apr 25, 2017	50.24	50.25	50.23	50.24
1405	AMEX	GSY	Mon, Apr 24, 2017	50.25	50.25	50.24	50.24
1404	AMEX	GSY	Fri, Apr 21, 2017	50.23	50.25	50.23	50.25
1403	AMEX	GSY	Thu, Apr 20, 2017	50.22	50.24	50.22	50.24
1402	AMEX	GSY	Wed, Apr 19, 2017	50.22	50.24	50.22	50.23
1401	AMEX	GSY	Tue, Apr 18, 2017	50.24	50.24	50.22	50.23
1400	AMEX	GSY	Mon, Apr 17, 2017	50.21	50.24	50.21	50.22
1399	AMEX	GSY	Thu, Apr 13, 2017	50.20	50.22	50.20	50.21
1398	AMEX	GSY	Wed, Apr 12, 2017	50.22	50.23	50.20	50.22
1397	AMEX	GSY	Tue, Apr 11, 2017	50.22	50.23	50.20	50.20
1396	AMEX	GSY	Mon, Apr 10, 2017	50.22	50.22	50.21	50.21
1395	AMEX	GSY	Fri, Apr 7, 2017	50.22	50.22	50.20	50.21
1394	AMEX	GSY	Thu, Apr 6, 2017	50.21	50.21	50.18	50.19
1393	AMEX	GSY	Wed, Apr 5, 2017	50.21	50.21	50.20	50.21
1392	AMEX	GSY	Tue, Apr 4, 2017	50.20	50.21	50.19	50.20
1391	AMEX	GSY	Mon, Apr 3, 2017	50.19	50.21	50.18	50.19
1390	AMEX	GSY	Fri, Mar 31, 2017	50.24	50.26	50.23	50.26
1389	AMEX	GSY	Thu, Mar 30, 2017	50.22	50.24	50.22	50.23
1388	AMEX	GSY	Wed, Mar 29, 2017	50.22	50.24	50.21	50.22
1387	AMEX	GSY	Tue, Mar 28, 2017	50.21	50.24	50.21	50.22
1386	AMEX	GSY	Mon, Mar 27, 2017	50.22	50.23	50.21	50.22
1385	AMEX	GSY	Fri, Mar 24, 2017	50.19	50.22	50.19	50.22
1384	AMEX	GSY	Thu, Mar 23, 2017	50.21	50.21	50.19	50.19
1383	AMEX	GSY	Wed, Mar 22, 2017	50.19	50.20	50.19	50.19
1382	AMEX	GSY	Tue, Mar 21, 2017	50.21	50.21	50.19	50.20
1381	AMEX	GSY	Mon, Mar 20, 2017	50.21	50.21	50.19	50.19
1380	AMEX	GSY	Fri, Mar 17, 2017	50.18	50.20	50.18	50.19
1379	AMEX	GSY	Thu, Mar 16, 2017	50.21	50.21	50.18	50.18
1378	AMEX	GSY	Wed, Mar 15, 2017	50.18	50.20	50.18	50.18
1377	AMEX	GSY	Tue, Mar 14, 2017	50.18	50.20	50.18	50.20
1376	AMEX	GSY	Mon, Mar 13, 2017	50.19	50.20	50.18	50.18
1375	AMEX	GSY	Fri, Mar 10, 2017	50.18	50.20	50.18	50.19
1374	AMEX	GSY	Thu, Mar 9, 2017	50.19	50.19	50.18	50.18
1373	AMEX	GSY	Wed, Mar 8, 2017	50.17	50.18	50.17	50.17
1372	AMEX	GSY	Tue, Mar 7, 2017	50.18	50.19	50.17	50.19
1371	AMEX	GSY	Mon, Mar 6, 2017	50.17	50.18	50.17	50.18
1370	AMEX	GSY	Fri, Mar 3, 2017	50.18	50.18	50.17	50.17
1369	AMEX	GSY	Thu, Mar 2, 2017	50.18	50.19	50.16	50.16
1368	AMEX	GSY	Wed, Mar 1, 2017	50.17	50.18	50.15	50.16
1367	AMEX	GSY	Tue, Feb 28, 2017	50.21	50.22	50.20	50.16
1366	AMEX	GSY	Mon, Feb 27, 2017	50.22	50.22	50.19	50.20
1365	AMEX	GSY	Fri, Feb 24, 2017	50.19	50.20	50.19	50.20
1364	AMEX	GSY	Thu, Feb 23, 2017	50.20	50.21	50.18	50.19
1363	AMEX	GSY	Wed, Feb 22, 2017	50.17	50.21	50.17	50.18
1362	AMEX	GSY	Tue, Feb 21, 2017	50.19	50.20	50.17	50.17
1361	AMEX	GSY	Fri, Feb 17, 2017	50.18	50.18	50.16	50.17
1360	AMEX	GSY	Thu, Feb 16, 2017	50.16	50.21	50.16	50.17
1359	AMEX	GSY	Wed, Feb 15, 2017	50.15	50.17	50.15	50.16
1358	AMEX	GSY	Tue, Feb 14, 2017	50.16	50.17	50.14	50.16
1357	AMEX	GSY	Mon, Feb 13, 2017	50.14	50.16	50.14	50.14
1356	AMEX	GSY	Fri, Feb 10, 2017	50.15	50.17	50.13	50.13
1355	AMEX	GSY	Thu, Feb 9, 2017	50.16	50.17	50.13	50.14
1354	AMEX	GSY	Wed, Feb 8, 2017	50.13	50.16	50.13	50.15
1353	AMEX	GSY	Tue, Feb 7, 2017	50.14	50.16	50.13	50.14
1352	AMEX	GSY	Mon, Feb 6, 2017	50.16	50.17	50.13	50.15
1351	AMEX	GSY	Fri, Feb 3, 2017	50.15	50.16	50.13	50.16
1350	AMEX	GSY	Thu, Feb 2, 2017	50.16	50.16	50.14	50.15
1349	AMEX	GSY	Wed, Feb 1, 2017	50.15	50.15	50.12	50.14
1348	AMEX	GSY	Tue, Jan 31, 2017	50.20	50.21	50.18	50.12
1347	AMEX	GSY	Mon, Jan 30, 2017	50.18	50.20	50.18	50.19
1346	AMEX	GSY	Fri, Jan 27, 2017	50.17	50.19	50.17	50.18
1345	AMEX	GSY	Thu, Jan 26, 2017	50.16	50.19	50.16	50.18
1344	AMEX	GSY	Wed, Jan 25, 2017	50.18	50.18	50.17	50.17
1343	AMEX	GSY	Tue, Jan 24, 2017	50.18	50.18	50.16	50.16
1342	AMEX	GSY	Mon, Jan 23, 2017	50.17	50.18	50.15	50.18
1341	AMEX	GSY	Fri, Jan 20, 2017	50.16	50.16	50.13	50.15
1340	AMEX	GSY	Thu, Jan 19, 2017	50.12	50.16	50.12	50.15
1339	AMEX	GSY	Wed, Jan 18, 2017	50.13	50.15	50.13	50.13
1338	AMEX	GSY	Tue, Jan 17, 2017	50.12	50.14	50.12	50.14
1337	AMEX	GSY	Fri, Jan 13, 2017	50.11	50.15	50.11	50.13
1336	AMEX	GSY	Thu, Jan 12, 2017	50.13	50.14	50.10	50.12
1335	AMEX	GSY	Wed, Jan 11, 2017	50.11	50.13	50.10	50.12
1334	AMEX	GSY	Tue, Jan 10, 2017	50.14	50.15	50.11	50.11
1333	AMEX	GSY	Mon, Jan 9, 2017	50.11	50.14	50.11	50.11
1332	AMEX	GSY	Fri, Jan 6, 2017	50.11	50.14	50.11	50.11
1331	AMEX	GSY	Thu, Jan 5, 2017	50.11	50.14	50.11	50.13
1330	AMEX	GSY	Wed, Jan 4, 2017	50.12	50.14	50.11	50.11
1329	AMEX	GSY	Tue, Jan 3, 2017	50.12	50.12	50.10	50.11
1328	AMEX	GSY	Fri, Dec 30, 2016	50.09	50.12	50.09	50.12
1327	AMEX	GSY	Thu, Dec 29, 2016	50.12	50.13	50.11	50.11
1326	AMEX	GSY	Wed, Dec 28, 2016	50.14	50.15	50.11	50.13
1325	AMEX	GSY	Tue, Dec 27, 2016	50.20	50.20	50.16	50.06
1324	AMEX	GSY	Fri, Dec 23, 2016	50.18	50.19	50.16	50.19
1323	AMEX	GSY	Thu, Dec 22, 2016	50.16	50.18	50.16	50.17
1322	AMEX	GSY	Wed, Dec 21, 2016	50.15	50.18	50.14	50.16
1321	AMEX	GSY	Tue, Dec 20, 2016	50.15	50.15	50.13	50.14
1320	AMEX	GSY	Mon, Dec 19, 2016	50.15	50.15	50.12	50.15
1319	AMEX	GSY	Fri, Dec 16, 2016	50.14	50.15	50.11	50.14
1318	AMEX	GSY	Thu, Dec 15, 2016	50.13	50.15	50.10	50.12
1317	AMEX	GSY	Wed, Dec 14, 2016	50.13	50.13	50.11	50.11
1316	AMEX	GSY	Tue, Dec 13, 2016	50.12	50.13	50.11	50.11
1315	AMEX	GSY	Mon, Dec 12, 2016	50.14	50.15	50.11	50.12
1314	AMEX	GSY	Fri, Dec 9, 2016	50.12	50.15	50.11	50.12
1313	AMEX	GSY	Thu, Dec 8, 2016	50.11	50.14	50.11	50.12
1312	AMEX	GSY	Wed, Dec 7, 2016	50.15	50.15	50.11	50.14
1311	AMEX	GSY	Tue, Dec 6, 2016	50.16	50.17	50.15	50.15
1310	AMEX	GSY	Mon, Dec 5, 2016	50.14	50.18	50.14	50.17
1309	AMEX	GSY	Fri, Dec 2, 2016	50.13	50.17	50.13	50.16
1308	AMEX	GSY	Thu, Dec 1, 2016	50.14	50.16	50.12	50.13
1307	AMEX	GSY	Wed, Nov 30, 2016	50.23	50.23	50.19	50.13
1306	AMEX	GSY	Tue, Nov 29, 2016	50.18	50.21	50.17	50.20
1305	AMEX	GSY	Mon, Nov 28, 2016	50.22	50.22	50.17	50.19
1304	AMEX	GSY	Fri, Nov 25, 2016	50.15	50.20	50.15	50.18
1303	AMEX	GSY	Wed, Nov 23, 2016	50.19	50.20	50.16	50.17
1302	AMEX	GSY	Tue, Nov 22, 2016	50.14	50.18	50.14	50.18
1301	AMEX	GSY	Mon, Nov 21, 2016	50.18	50.19	50.15	50.16
1300	AMEX	GSY	Fri, Nov 18, 2016	50.20	50.20	50.14	50.18
1299	AMEX	GSY	Thu, Nov 17, 2016	50.15	50.18	50.14	50.18
1298	AMEX	GSY	Wed, Nov 16, 2016	50.14	50.19	50.13	50.14
1297	AMEX	GSY	Tue, Nov 15, 2016	50.19	50.19	50.12	50.14
1296	AMEX	GSY	Mon, Nov 14, 2016	50.11	50.18	50.11	50.16
1295	AMEX	GSY	Fri, Nov 11, 2016	50.14	50.19	50.14	50.15
1294	AMEX	GSY	Thu, Nov 10, 2016	50.17	50.17	50.14	50.16
1293	AMEX	GSY	Wed, Nov 9, 2016	50.22	50.22	50.12	50.16
1292	AMEX	GSY	Tue, Nov 8, 2016	50.16	50.19	50.15	50.17
1291	AMEX	GSY	Mon, Nov 7, 2016	50.16	50.19	50.16	50.18
1290	AMEX	GSY	Fri, Nov 4, 2016	50.19	50.19	50.16	50.18
1289	AMEX	GSY	Thu, Nov 3, 2016	50.17	50.19	50.17	50.18
1288	AMEX	GSY	Wed, Nov 2, 2016	50.16	50.19	50.16	50.18
1287	AMEX	GSY	Tue, Nov 1, 2016	50.18	50.18	50.15	50.16
1286	AMEX	GSY	Mon, Oct 31, 2016	50.20	50.22	50.18	50.15
1285	AMEX	GSY	Fri, Oct 28, 2016	50.21	50.22	50.19	50.20
1284	AMEX	GSY	Thu, Oct 27, 2016	50.22	50.22	50.18	50.20
1283	AMEX	GSY	Wed, Oct 26, 2016	50.20	50.22	50.18	50.20
1282	AMEX	GSY	Tue, Oct 25, 2016	50.20	50.22	50.17	50.19
1281	AMEX	GSY	Mon, Oct 24, 2016	50.18	50.23	50.18	50.21
1280	AMEX	GSY	Fri, Oct 21, 2016	50.17	50.22	50.17	50.19
1279	AMEX	GSY	Thu, Oct 20, 2016	50.17	50.19	50.16	50.19
1278	AMEX	GSY	Wed, Oct 19, 2016	50.19	50.20	50.16	50.19
1277	AMEX	GSY	Tue, Oct 18, 2016	50.16	50.20	50.16	50.18
1276	AMEX	GSY	Mon, Oct 17, 2016	50.18	50.19	50.15	50.18
1275	AMEX	GSY	Fri, Oct 14, 2016	50.16	50.17	50.14	50.16
1274	AMEX	GSY	Thu, Oct 13, 2016	50.17	50.18	50.14	50.15
1273	AMEX	GSY	Wed, Oct 12, 2016	50.17	50.17	50.15	50.17
1272	AMEX	GSY	Tue, Oct 11, 2016	50.14	50.17	50.14	50.14
1271	AMEX	GSY	Mon, Oct 10, 2016	50.16	50.16	50.13	50.16
1270	AMEX	GSY	Fri, Oct 7, 2016	50.16	50.16	50.13	50.16
1269	AMEX	GSY	Thu, Oct 6, 2016	50.15	50.16	50.13	50.13
1268	AMEX	GSY	Wed, Oct 5, 2016	50.13	50.16	50.11	50.15
1267	AMEX	GSY	Tue, Oct 4, 2016	50.16	50.16	50.13	50.13
1266	AMEX	GSY	Mon, Oct 3, 2016	50.17	50.17	50.12	50.13
1265	AMEX	GSY	Fri, Sep 30, 2016	50.19	50.20	50.19	50.20
1264	AMEX	GSY	Thu, Sep 29, 2016	50.19	50.20	50.19	50.20
1263	AMEX	GSY	Wed, Sep 28, 2016	50.18	50.20	50.18	50.20
1262	AMEX	GSY	Tue, Sep 27, 2016	50.17	50.20	50.16	50.18
1261	AMEX	GSY	Mon, Sep 26, 2016	50.16	50.20	50.15	50.17
1260	AMEX	GSY	Fri, Sep 23, 2016	50.17	50.17	50.15	50.17
1259	AMEX	GSY	Thu, Sep 22, 2016	50.17	50.18	50.14	50.17
1258	AMEX	GSY	Wed, Sep 21, 2016	50.16	50.16	50.12	50.15
1257	AMEX	GSY	Tue, Sep 20, 2016	50.14	50.15	50.13	50.14
1256	AMEX	GSY	Mon, Sep 19, 2016	50.14	50.18	50.13	50.17
1255	AMEX	GSY	Fri, Sep 16, 2016	50.15	50.17	50.13	50.17
1254	AMEX	GSY	Thu, Sep 15, 2016	50.15	50.17	50.14	50.16
1253	AMEX	GSY	Wed, Sep 14, 2016	50.12	50.16	50.12	50.16
1252	AMEX	GSY	Tue, Sep 13, 2016	50.12	50.15	50.11	50.11
1251	AMEX	GSY	Mon, Sep 12, 2016	50.11	50.16	50.10	50.12
1250	AMEX	GSY	Fri, Sep 9, 2016	50.12	50.14	50.12	50.12
1249	AMEX	GSY	Thu, Sep 8, 2016	50.14	50.15	50.11	50.11
1248	AMEX	GSY	Wed, Sep 7, 2016	50.14	50.15	50.10	50.14
1247	AMEX	GSY	Tue, Sep 6, 2016	50.12	50.14	50.12	50.13
1246	AMEX	GSY	Fri, Sep 2, 2016	50.13	50.14	50.11	50.14
1245	AMEX	GSY	Thu, Sep 1, 2016	50.11	50.14	50.10	50.13
1244	AMEX	GSY	Wed, Aug 31, 2016	50.15	50.18	50.15	50.10
1243	AMEX	GSY	Tue, Aug 30, 2016	50.16	50.17	50.15	50.16
1242	AMEX	GSY	Mon, Aug 29, 2016	50.16	50.17	50.15	50.15
1241	AMEX	GSY	Fri, Aug 26, 2016	50.15	50.16	50.15	50.15
1240	AMEX	GSY	Thu, Aug 25, 2016	50.15	50.15	50.13	50.15
1239	AMEX	GSY	Wed, Aug 24, 2016	50.15	50.16	50.12	50.12
1238	AMEX	GSY	Tue, Aug 23, 2016	50.14	50.15	50.14	50.14
1237	AMEX	GSY	Mon, Aug 22, 2016	50.14	50.15	50.12	50.14
1236	AMEX	GSY	Fri, Aug 19, 2016	50.13	50.14	50.11	50.14
1235	AMEX	GSY	Thu, Aug 18, 2016	50.13	50.16	50.12	50.13
1234	AMEX	GSY	Wed, Aug 17, 2016	50.13	50.15	50.12	50.13
1233	AMEX	GSY	Tue, Aug 16, 2016	50.10	50.15	50.10	50.13
1232	AMEX	GSY	Mon, Aug 15, 2016	50.11	50.12	50.09	50.11
1231	AMEX	GSY	Fri, Aug 12, 2016	50.10	50.13	50.10	50.11
1230	AMEX	GSY	Thu, Aug 11, 2016	50.09	50.11	50.09	50.09
1229	AMEX	GSY	Wed, Aug 10, 2016	50.09	50.10	50.07	50.10
1228	AMEX	GSY	Tue, Aug 9, 2016	50.08	50.12	50.08	50.10
1227	AMEX	GSY	Mon, Aug 8, 2016	50.09	50.12	50.07	50.08
1226	AMEX	GSY	Fri, Aug 5, 2016	50.09	50.10	50.09	50.09
1225	AMEX	GSY	Thu, Aug 4, 2016	50.07	50.10	50.07	50.10
1224	AMEX	GSY	Wed, Aug 3, 2016	50.08	50.09	50.07	50.07
1223	AMEX	GSY	Tue, Aug 2, 2016	50.06	50.09	50.05	50.07
1222	AMEX	GSY	Mon, Aug 1, 2016	50.07	50.08	50.05	50.06
1221	AMEX	GSY	Fri, Jul 29, 2016	50.10	50.11	50.08	50.05
1220	AMEX	GSY	Thu, Jul 28, 2016	50.12	50.12	50.09	50.10
1219	AMEX	GSY	Wed, Jul 27, 2016	50.09	50.11	50.08	50.09
1218	AMEX	GSY	Tue, Jul 26, 2016	50.08	50.11	50.08	50.10
1217	AMEX	GSY	Mon, Jul 25, 2016	50.10	50.10	50.08	50.09
1216	AMEX	GSY	Fri, Jul 22, 2016	50.09	50.09	50.08	50.08
1215	AMEX	GSY	Thu, Jul 21, 2016	50.06	50.09	50.06	50.09
1214	AMEX	GSY	Wed, Jul 20, 2016	50.05	50.08	50.05	50.07
1213	AMEX	GSY	Tue, Jul 19, 2016	50.08	50.08	50.04	50.06
1212	AMEX	GSY	Mon, Jul 18, 2016	50.04	50.07	50.04	50.06
1211	AMEX	GSY	Fri, Jul 15, 2016	50.05	50.09	50.03	50.05
1210	AMEX	GSY	Thu, Jul 14, 2016	50.03	50.05	50.00	50.04
1209	AMEX	GSY	Wed, Jul 13, 2016	50.06	50.07	50.00	50.03
1208	AMEX	GSY	Tue, Jul 12, 2016	50.01	50.03	50.01	50.02
1207	AMEX	GSY	Mon, Jul 11, 2016	50.00	50.03	49.99	50.01
1206	AMEX	GSY	Fri, Jul 8, 2016	50.03	50.03	50.00	50.02
1205	AMEX	GSY	Thu, Jul 7, 2016	49.99	50.02	49.97	50.02
1204	AMEX	GSY	Wed, Jul 6, 2016	49.98	50.02	49.96	50.01
1203	AMEX	GSY	Tue, Jul 5, 2016	49.97	50.02	49.96	49.98
1202	AMEX	GSY	Fri, Jul 1, 2016	50.01	50.01	49.95	49.99
1201	AMEX	GSY	Thu, Jun 30, 2016	50.02	50.06	50.01	49.95
1200	AMEX	GSY	Wed, Jun 29, 2016	50.01	50.06	50.01	50.05
1199	AMEX	GSY	Tue, Jun 28, 2016	50.00	50.06	50.00	50.01
1198	AMEX	GSY	Mon, Jun 27, 2016	50.08	50.08	50.00	50.04
1197	AMEX	GSY	Fri, Jun 24, 2016	50.01	50.10	50.00	50.08
1196	AMEX	GSY	Thu, Jun 23, 2016	50.03	50.07	50.03	50.06
1195	AMEX	GSY	Wed, Jun 22, 2016	50.06	50.06	50.03	50.05
1194	AMEX	GSY	Tue, Jun 21, 2016	50.03	50.06	50.03	50.05
1193	AMEX	GSY	Mon, Jun 20, 2016	50.02	50.06	50.02	50.05
1192	AMEX	GSY	Fri, Jun 17, 2016	50.01	50.05	50.01	50.03
1191	AMEX	GSY	Thu, Jun 16, 2016	50.01	50.05	50.01	50.05
1190	AMEX	GSY	Wed, Jun 15, 2016	50.06	50.06	50.00	50.01
1189	AMEX	GSY	Tue, Jun 14, 2016	50.00	50.03	50.00	50.03
1188	AMEX	GSY	Mon, Jun 13, 2016	50.01	50.04	50.00	50.03
1187	AMEX	GSY	Fri, Jun 10, 2016	50.03	50.03	49.99	50.00
1186	AMEX	GSY	Thu, Jun 9, 2016	49.99	50.02	49.99	50.00
1185	AMEX	GSY	Wed, Jun 8, 2016	50.01	50.01	49.99	50.01
1184	AMEX	GSY	Tue, Jun 7, 2016	50.01	50.01	49.98	50.00
1183	AMEX	GSY	Mon, Jun 6, 2016	49.98	50.00	49.97	49.99
1182	AMEX	GSY	Fri, Jun 3, 2016	49.96	50.00	49.95	49.99
1181	AMEX	GSY	Thu, Jun 2, 2016	49.99	49.99	49.93	49.98
1180	AMEX	GSY	Wed, Jun 1, 2016	49.98	50.01	49.93	49.96
1179	AMEX	GSY	Tue, May 31, 2016	50.01	50.03	49.98	49.97
1178	AMEX	GSY	Fri, May 27, 2016	49.99	50.02	49.98	50.00
1177	AMEX	GSY	Thu, May 26, 2016	50.00	50.03	49.98	49.99
1176	AMEX	GSY	Wed, May 25, 2016	50.00	50.00	49.96	49.99
1175	AMEX	GSY	Tue, May 24, 2016	50.01	50.02	49.97	49.97
1174	AMEX	GSY	Mon, May 23, 2016	49.99	50.01	49.98	50.00
1173	AMEX	GSY	Fri, May 20, 2016	49.98	50.00	49.98	49.99
1172	AMEX	GSY	Thu, May 19, 2016	50.00	50.00	49.97	50.00
1171	AMEX	GSY	Wed, May 18, 2016	49.99	49.99	49.96	49.99
1170	AMEX	GSY	Tue, May 17, 2016	49.95	49.99	49.94	49.98
1169	AMEX	GSY	Mon, May 16, 2016	49.98	49.99	49.95	49.98
1168	AMEX	GSY	Fri, May 13, 2016	49.97	49.99	49.93	49.95
1167	AMEX	GSY	Thu, May 12, 2016	49.93	49.98	49.93	49.97
1166	AMEX	GSY	Wed, May 11, 2016	49.91	49.95	49.91	49.93
1165	AMEX	GSY	Tue, May 10, 2016	49.91	49.95	49.91	49.93
1164	AMEX	GSY	Mon, May 9, 2016	49.90	49.95	49.90	49.92
1163	AMEX	GSY	Fri, May 6, 2016	49.93	49.93	49.89	49.92
1162	AMEX	GSY	Thu, May 5, 2016	49.91	49.94	49.90	49.90
1161	AMEX	GSY	Wed, May 4, 2016	49.91	49.93	49.90	49.93
1160	AMEX	GSY	Tue, May 3, 2016	49.90	49.94	49.89	49.89
1159	AMEX	GSY	Mon, May 2, 2016	49.88	49.92	49.88	49.91
1158	AMEX	GSY	Fri, Apr 29, 2016	49.95	49.97	49.93	49.88
1157	AMEX	GSY	Thu, Apr 28, 2016	49.94	49.96	49.93	49.95
1156	AMEX	GSY	Wed, Apr 27, 2016	49.92	49.94	49.92	49.94
1155	AMEX	GSY	Tue, Apr 26, 2016	49.93	49.93	49.91	49.91
1154	AMEX	GSY	Mon, Apr 25, 2016	49.93	49.93	49.89	49.91
1153	AMEX	GSY	Fri, Apr 22, 2016	49.93	49.93	49.90	49.91
1152	AMEX	GSY	Thu, Apr 21, 2016	49.90	49.93	49.89	49.92
1151	AMEX	GSY	Wed, Apr 20, 2016	49.91	49.93	49.90	49.90
1150	AMEX	GSY	Tue, Apr 19, 2016	49.90	49.92	49.87	49.89
1149	AMEX	GSY	Mon, Apr 18, 2016	49.88	49.90	49.88	49.88
1148	AMEX	GSY	Fri, Apr 15, 2016	49.87	49.90	49.86	49.87
1147	AMEX	GSY	Thu, Apr 14, 2016	49.88	49.88	49.85	49.86
1146	AMEX	GSY	Wed, Apr 13, 2016	49.88	49.88	49.85	49.88
1145	AMEX	GSY	Tue, Apr 12, 2016	49.85	49.88	49.85	49.87
1144	AMEX	GSY	Mon, Apr 11, 2016	49.86	49.87	49.84	49.84
1143	AMEX	GSY	Fri, Apr 8, 2016	49.84	49.86	49.83	49.84
1142	AMEX	GSY	Thu, Apr 7, 2016	49.82	49.85	49.82	49.82
1141	AMEX	GSY	Wed, Apr 6, 2016	49.84	49.85	49.83	49.85
1140	AMEX	GSY	Tue, Apr 5, 2016	49.84	49.84	49.84	49.84
1139	AMEX	GSY	Mon, Apr 4, 2016	49.83	49.84	49.81	49.84
1138	AMEX	GSY	Fri, Apr 1, 2016	49.82	49.84	49.79	49.81
1137	AMEX	GSY	Thu, Mar 31, 2016	49.86	49.89	49.84	49.87
1136	AMEX	GSY	Wed, Mar 30, 2016	49.84	49.87	49.84	49.87
1135	AMEX	GSY	Tue, Mar 29, 2016	49.83	49.86	49.82	49.84
1134	AMEX	GSY	Mon, Mar 28, 2016	49.83	49.86	49.81	49.86
1133	AMEX	GSY	Thu, Mar 24, 2016	49.83	49.85	49.83	49.84
1132	AMEX	GSY	Wed, Mar 23, 2016	49.83	49.85	49.82	49.84
1131	AMEX	GSY	Tue, Mar 22, 2016	49.83	49.85	49.82	49.83
1130	AMEX	GSY	Mon, Mar 21, 2016	49.83	49.84	49.81	49.83
1129	AMEX	GSY	Fri, Mar 18, 2016	49.85	49.85	49.81	49.81
1128	AMEX	GSY	Thu, Mar 17, 2016	49.84	49.84	49.80	49.84
1127	AMEX	GSY	Wed, Mar 16, 2016	49.79	49.84	49.79	49.82
1126	AMEX	GSY	Tue, Mar 15, 2016	49.77	49.77	49.77	49.78
1125	AMEX	GSY	Mon, Mar 14, 2016	49.78	49.79	49.77	49.78
1124	AMEX	GSY	Fri, Mar 11, 2016	49.76	49.76	49.76	49.76
1123	AMEX	GSY	Thu, Mar 10, 2016	49.75	49.75	49.75	49.76
1122	AMEX	GSY	Wed, Mar 9, 2016	49.78	49.80	49.75	49.75
1121	AMEX	GSY	Tue, Mar 8, 2016	49.78	49.78	49.73	49.77
1120	AMEX	GSY	Mon, Mar 7, 2016	49.75	49.79	49.71	49.79
1119	AMEX	GSY	Fri, Mar 4, 2016	49.78	49.78	49.74	49.74
1118	AMEX	GSY	Thu, Mar 3, 2016	49.73	49.73	49.73	49.73
1117	AMEX	GSY	Wed, Mar 2, 2016	49.74	49.74	49.71	49.73
1116	AMEX	GSY	Tue, Mar 1, 2016	49.75	49.75	49.71	49.73
1115	AMEX	GSY	Mon, Feb 29, 2016	49.77	49.79	49.77	49.78
1114	AMEX	GSY	Fri, Feb 26, 2016	49.75	49.78	49.75	49.76
1113	AMEX	GSY	Thu, Feb 25, 2016	49.78	49.78	49.75	49.76
1112	AMEX	GSY	Wed, Feb 24, 2016	49.77	49.78	49.76	49.78
1111	AMEX	GSY	Tue, Feb 23, 2016	49.79	49.79	49.74	49.74
1110	AMEX	GSY	Mon, Feb 22, 2016	49.75	49.77	49.73	49.74
1109	AMEX	GSY	Fri, Feb 19, 2016	49.70	49.77	49.70	49.75
1108	AMEX	GSY	Thu, Feb 18, 2016	49.74	49.78	49.74	49.78
1107	AMEX	GSY	Wed, Feb 17, 2016	49.78	49.78	49.72	49.72
1106	AMEX	GSY	Tue, Feb 16, 2016	49.78	49.78	49.71	49.71
1105	AMEX	GSY	Fri, Feb 12, 2016	49.75	49.78	49.75	49.75
1104	AMEX	GSY	Thu, Feb 11, 2016	49.80	49.80	49.77	49.78
1103	AMEX	GSY	Wed, Feb 10, 2016	49.79	49.82	49.77	49.79
1102	AMEX	GSY	Tue, Feb 9, 2016	49.83	49.86	49.79	49.84
1101	AMEX	GSY	Mon, Feb 8, 2016	49.84	49.86	49.81	49.86
1100	AMEX	GSY	Fri, Feb 5, 2016	49.85	49.86	49.83	49.86
1099	AMEX	GSY	Thu, Feb 4, 2016	49.85	49.88	49.83	49.84
1098	AMEX	GSY	Wed, Feb 3, 2016	49.83	49.88	49.83	49.88
1097	AMEX	GSY	Tue, Feb 2, 2016	49.89	49.92	49.81	49.90
1096	AMEX	GSY	Mon, Feb 1, 2016	49.85	49.87	49.82	49.83
1095	AMEX	GSY	Fri, Jan 29, 2016	49.87	49.90	49.84	49.85
1094	AMEX	GSY	Thu, Jan 28, 2016	49.87	49.90	49.84	49.87
1093	AMEX	GSY	Wed, Jan 27, 2016	49.90	49.91	49.85	49.85
1092	AMEX	GSY	Tue, Jan 26, 2016	49.92	49.92	49.85	49.87
1091	AMEX	GSY	Mon, Jan 25, 2016	49.86	49.91	49.83	49.84
1090	AMEX	GSY	Fri, Jan 22, 2016	49.82	49.91	49.82	49.90
1089	AMEX	GSY	Thu, Jan 21, 2016	49.92	49.92	49.83	49.90
1088	AMEX	GSY	Wed, Jan 20, 2016	49.87	49.94	49.87	49.90
1087	AMEX	GSY	Tue, Jan 19, 2016	49.86	49.90	49.85	49.88
1086	AMEX	GSY	Fri, Jan 15, 2016	49.89	49.91	49.87	49.88
1085	AMEX	GSY	Thu, Jan 14, 2016	49.87	49.90	49.87	49.90
1084	AMEX	GSY	Wed, Jan 13, 2016	49.87	49.90	49.85	49.89
1083	AMEX	GSY	Tue, Jan 12, 2016	49.85	49.89	49.85	49.89
1082	AMEX	GSY	Mon, Jan 11, 2016	49.88	49.90	49.85	49.85
1081	AMEX	GSY	Fri, Jan 8, 2016	49.86	49.90	49.86	49.87
1080	AMEX	GSY	Thu, Jan 7, 2016	49.84	49.89	49.84	49.87
1079	AMEX	GSY	Wed, Jan 6, 2016	49.88	49.89	49.85	49.89
1078	AMEX	GSY	Tue, Jan 5, 2016	49.86	49.88	49.83	49.83
1077	AMEX	GSY	Mon, Jan 4, 2016	49.81	49.88	49.81	49.83
1076	AMEX	GSY	Thu, Dec 31, 2015	49.88	49.92	49.76	49.86
1075	AMEX	GSY	Wed, Dec 30, 2015	49.85	49.90	49.85	49.85
1074	AMEX	GSY	Tue, Dec 29, 2015	49.93	49.93	49.87	49.87
1073	AMEX	GSY	Mon, Dec 28, 2015	49.97	49.97	49.90	49.96
1072	AMEX	GSY	Thu, Dec 24, 2015	49.92	49.96	49.90	49.96
1071	AMEX	GSY	Wed, Dec 23, 2015	50.07	50.07	49.87	49.89
1070	AMEX	GSY	Tue, Dec 22, 2015	49.95	49.97	49.90	49.90
1069	AMEX	GSY	Mon, Dec 21, 2015	49.96	49.98	49.91	49.94
1068	AMEX	GSY	Fri, Dec 18, 2015	49.91	49.94	49.91	49.92
1067	AMEX	GSY	Thu, Dec 17, 2015	49.93	49.95	49.90	49.92
1066	AMEX	GSY	Wed, Dec 16, 2015	49.94	49.94	49.88	49.92
1065	AMEX	GSY	Tue, Dec 15, 2015	49.96	49.96	49.93	49.94
1064	AMEX	GSY	Mon, Dec 14, 2015	49.94	49.94	49.92	49.94
1063	AMEX	GSY	Fri, Dec 11, 2015	49.95	49.97	49.92	49.94
1062	AMEX	GSY	Thu, Dec 10, 2015	49.94	49.96	49.91	49.95
1061	AMEX	GSY	Wed, Dec 9, 2015	49.93	49.95	49.92	49.92
1060	AMEX	GSY	Tue, Dec 8, 2015	49.92	49.95	49.92	49.95
1059	AMEX	GSY	Mon, Dec 7, 2015	49.94	49.95	49.92	49.93
1058	AMEX	GSY	Fri, Dec 4, 2015	49.90	49.96	49.90	49.95
1057	AMEX	GSY	Thu, Dec 3, 2015	49.91	49.92	49.90	49.90
1056	AMEX	GSY	Wed, Dec 2, 2015	49.93	49.94	49.90	49.90
1055	AMEX	GSY	Tue, Dec 1, 2015	49.95	49.96	49.93	49.94
1054	AMEX	GSY	Mon, Nov 30, 2015	49.96	49.99	49.94	49.99
1053	AMEX	GSY	Fri, Nov 27, 2015	49.95	49.99	49.95	49.96
1052	AMEX	GSY	Wed, Nov 25, 2015	49.97	49.97	49.95	49.96
1051	AMEX	GSY	Tue, Nov 24, 2015	49.95	49.97	49.95	49.97
1050	AMEX	GSY	Mon, Nov 23, 2015	49.95	49.96	49.95	49.96
1049	AMEX	GSY	Fri, Nov 20, 2015	49.96	49.98	49.93	49.95
1048	AMEX	GSY	Thu, Nov 19, 2015	49.96	49.96	49.93	49.93
1047	AMEX	GSY	Wed, Nov 18, 2015	49.94	49.97	49.93	49.94
1046	AMEX	GSY	Tue, Nov 17, 2015	49.97	49.97	49.94	49.94
1045	AMEX	GSY	Mon, Nov 16, 2015	49.97	49.97	49.95	49.97
1044	AMEX	GSY	Fri, Nov 13, 2015	49.95	49.96	49.94	49.94
1043	AMEX	GSY	Thu, Nov 12, 2015	49.97	49.97	49.94	49.95
1042	AMEX	GSY	Wed, Nov 11, 2015	49.94	49.98	49.93	49.93
1041	AMEX	GSY	Tue, Nov 10, 2015	49.95	49.98	49.94	49.98
1040	AMEX	GSY	Mon, Nov 9, 2015	49.95	49.96	49.94	49.95
1039	AMEX	GSY	Fri, Nov 6, 2015	49.97	49.97	49.94	49.94
1038	AMEX	GSY	Thu, Nov 5, 2015	49.95	49.99	49.94	49.97
1037	AMEX	GSY	Wed, Nov 4, 2015	49.97	49.97	49.94	49.95
1036	AMEX	GSY	Tue, Nov 3, 2015	49.95	49.97	49.94	49.94
1035	AMEX	GSY	Mon, Nov 2, 2015	50.00	50.00	49.94	49.96
1034	AMEX	GSY	Fri, Oct 30, 2015	50.00	50.02	49.98	50.00
1033	AMEX	GSY	Thu, Oct 29, 2015	50.03	50.03	49.99	49.99
1032	AMEX	GSY	Wed, Oct 28, 2015	50.02	50.02	49.99	49.99
1031	AMEX	GSY	Tue, Oct 27, 2015	50.01	50.01	49.98	49.98
1030	AMEX	GSY	Mon, Oct 26, 2015	50.01	50.01	49.97	49.97
1029	AMEX	GSY	Fri, Oct 23, 2015	50.02	50.02	49.96	49.99
1028	AMEX	GSY	Thu, Oct 22, 2015	50.00	50.01	49.98	50.01
1027	AMEX	GSY	Wed, Oct 21, 2015	50.00	50.01	49.97	49.97
1026	AMEX	GSY	Tue, Oct 20, 2015	49.98	50.00	49.97	50.00
1025	AMEX	GSY	Mon, Oct 19, 2015	50.04	50.04	49.98	49.99
1024	AMEX	GSY	Fri, Oct 16, 2015	50.02	50.02	49.97	50.01
1023	AMEX	GSY	Thu, Oct 15, 2015	49.97	50.01	49.97	50.00
1022	AMEX	GSY	Wed, Oct 14, 2015	49.99	50.00	49.97	50.00
1021	AMEX	GSY	Tue, Oct 13, 2015	49.96	50.01	49.96	49.98
1020	AMEX	GSY	Mon, Oct 12, 2015	50.01	50.01	49.96	49.97
1019	AMEX	GSY	Fri, Oct 9, 2015	49.98	50.00	49.95	49.95
1018	AMEX	GSY	Thu, Oct 8, 2015	50.00	50.01	49.96	49.96
1017	AMEX	GSY	Wed, Oct 7, 2015	49.99	50.01	49.98	49.98
1016	AMEX	GSY	Tue, Oct 6, 2015	49.98	50.00	49.98	50.00
1015	AMEX	GSY	Mon, Oct 5, 2015	50.02	50.02	49.96	49.98
1014	AMEX	GSY	Fri, Oct 2, 2015	50.09	50.09	49.96	49.98
1013	AMEX	GSY	Thu, Oct 1, 2015	50.09	50.09	49.99	50.00
1012	AMEX	GSY	Wed, Sep 30, 2015	50.03	50.05	50.03	50.05
1011	AMEX	GSY	Tue, Sep 29, 2015	50.05	50.06	50.01	50.04
1010	AMEX	GSY	Mon, Sep 28, 2015	50.07	50.07	50.03	50.06
1009	AMEX	GSY	Fri, Sep 25, 2015	50.01	50.07	50.01	50.04
1008	AMEX	GSY	Thu, Sep 24, 2015	50.09	50.09	50.05	50.06
1007	AMEX	GSY	Wed, Sep 23, 2015	50.07	50.07	50.04	50.06
1006	AMEX	GSY	Tue, Sep 22, 2015	50.03	50.08	50.03	50.06
1005	AMEX	GSY	Mon, Sep 21, 2015	50.06	50.06	50.03	50.04
1004	AMEX	GSY	Fri, Sep 18, 2015	50.00	50.06	50.00	50.04
1003	AMEX	GSY	Thu, Sep 17, 2015	50.00	50.05	50.00	50.02
1002	AMEX	GSY	Wed, Sep 16, 2015	50.01	50.06	50.00	50.00
1001	AMEX	GSY	Tue, Sep 15, 2015	50.03	50.03	50.02	50.03
1000	AMEX	GSY	Mon, Sep 14, 2015	50.03	50.05	50.02	50.05
999	AMEX	GSY	Fri, Sep 11, 2015	50.07	50.07	50.01	50.02
998	AMEX	GSY	Thu, Sep 10, 2015	50.02	50.07	50.01	50.03
997	AMEX	GSY	Wed, Sep 9, 2015	50.01	50.04	49.99	50.04
996	AMEX	GSY	Tue, Sep 8, 2015	50.08	50.08	49.96	50.02
995	AMEX	GSY	Fri, Sep 4, 2015	50.02	50.03	49.99	49.99
994	AMEX	GSY	Thu, Sep 3, 2015	50.04	50.05	49.99	49.99
993	AMEX	GSY	Wed, Sep 2, 2015	50.00	50.06	49.99	50.01
992	AMEX	GSY	Tue, Sep 1, 2015	50.04	50.05	50.01	50.05
991	AMEX	GSY	Mon, Aug 31, 2015	50.05	50.09	50.05	50.07
990	AMEX	GSY	Fri, Aug 28, 2015	50.05	50.10	50.05	50.06
989	AMEX	GSY	Thu, Aug 27, 2015	50.08	50.08	50.02	50.06
988	AMEX	GSY	Wed, Aug 26, 2015	50.04	50.08	50.01	50.07
987	AMEX	GSY	Tue, Aug 25, 2015	50.21	50.21	50.02	50.02
986	AMEX	GSY	Mon, Aug 24, 2015	50.09	50.12	50.01	50.05
985	AMEX	GSY	Fri, Aug 21, 2015	50.07	50.07	50.04	50.05
984	AMEX	GSY	Thu, Aug 20, 2015	50.03	50.08	50.03	50.03
983	AMEX	GSY	Wed, Aug 19, 2015	50.07	50.07	50.02	50.02
982	AMEX	GSY	Tue, Aug 18, 2015	50.03	50.07	50.03	50.06
981	AMEX	GSY	Mon, Aug 17, 2015	50.03	50.09	50.03	50.08
980	AMEX	GSY	Fri, Aug 14, 2015	50.01	50.06	50.01	50.03
979	AMEX	GSY	Thu, Aug 13, 2015	50.09	50.09	50.01	50.03
978	AMEX	GSY	Wed, Aug 12, 2015	50.09	50.09	50.02	50.03
977	AMEX	GSY	Tue, Aug 11, 2015	50.05	50.07	50.00	50.04
976	AMEX	GSY	Mon, Aug 10, 2015	50.06	50.08	50.02	50.06
975	AMEX	GSY	Fri, Aug 7, 2015	50.01	50.06	50.01	50.05
974	AMEX	GSY	Thu, Aug 6, 2015	50.06	50.07	50.03	50.04
973	AMEX	GSY	Wed, Aug 5, 2015	50.08	50.08	50.02	50.05
972	AMEX	GSY	Tue, Aug 4, 2015	50.09	50.09	50.03	50.04
971	AMEX	GSY	Mon, Aug 3, 2015	50.07	50.07	50.04	50.04
970	AMEX	GSY	Fri, Jul 31, 2015	50.10	50.10	50.08	50.09
969	AMEX	GSY	Thu, Jul 30, 2015	50.11	50.11	50.06	50.07
968	AMEX	GSY	Wed, Jul 29, 2015	50.07	50.08	50.06	50.08
967	AMEX	GSY	Tue, Jul 28, 2015	50.10	50.10	50.04	50.06
966	AMEX	GSY	Mon, Jul 27, 2015	50.14	50.14	50.00	50.09
965	AMEX	GSY	Fri, Jul 24, 2015	50.07	50.08	50.06	50.07
964	AMEX	GSY	Thu, Jul 23, 2015	50.08	50.10	50.04	50.06
963	AMEX	GSY	Wed, Jul 22, 2015	50.06	50.08	50.03	50.08
962	AMEX	GSY	Tue, Jul 21, 2015	50.07	50.07	50.02	50.05
961	AMEX	GSY	Mon, Jul 20, 2015	50.07	50.08	50.02	50.04
960	AMEX	GSY	Fri, Jul 17, 2015	50.01	50.04	50.01	50.04
959	AMEX	GSY	Thu, Jul 16, 2015	50.06	50.07	50.02	50.06
958	AMEX	GSY	Wed, Jul 15, 2015	50.02	50.07	50.02	50.07
957	AMEX	GSY	Tue, Jul 14, 2015	50.09	50.09	50.02	50.03
956	AMEX	GSY	Mon, Jul 13, 2015	50.09	50.09	50.02	50.06
955	AMEX	GSY	Fri, Jul 10, 2015	50.11	50.11	50.01	50.02
954	AMEX	GSY	Thu, Jul 9, 2015	50.05	50.06	50.01	50.03
953	AMEX	GSY	Wed, Jul 8, 2015	50.07	50.09	50.03	50.03
952	AMEX	GSY	Tue, Jul 7, 2015	50.06	50.08	50.03	50.03
951	AMEX	GSY	Mon, Jul 6, 2015	50.09	50.09	50.03	50.06
950	AMEX	GSY	Thu, Jul 2, 2015	50.06	50.06	50.03	50.04
949	AMEX	GSY	Wed, Jul 1, 2015	50.04	50.04	50.01	50.04
948	AMEX	GSY	Tue, Jun 30, 2015	50.07	50.08	50.04	50.08
947	AMEX	GSY	Mon, Jun 29, 2015	50.10	50.10	50.05	50.05
946	AMEX	GSY	Fri, Jun 26, 2015	50.11	50.11	50.04	50.06
945	AMEX	GSY	Thu, Jun 25, 2015	50.13	50.13	50.04	50.05
944	AMEX	GSY	Wed, Jun 24, 2015	50.08	50.09	50.05	50.05
943	AMEX	GSY	Tue, Jun 23, 2015	50.11	50.11	50.04	50.08
942	AMEX	GSY	Mon, Jun 22, 2015	50.05	50.09	50.05	50.08
941	AMEX	GSY	Fri, Jun 19, 2015	50.08	50.08	50.05	50.06
940	AMEX	GSY	Thu, Jun 18, 2015	50.04	50.07	50.04	50.07
939	AMEX	GSY	Wed, Jun 17, 2015	50.06	50.07	50.05	50.06
938	AMEX	GSY	Tue, Jun 16, 2015	50.07	50.08	50.05	50.06
937	AMEX	GSY	Mon, Jun 15, 2015	50.10	50.10	50.05	50.07
936	AMEX	GSY	Fri, Jun 12, 2015	50.07	50.09	50.06	50.09
935	AMEX	GSY	Thu, Jun 11, 2015	50.05	50.10	50.05	50.06
934	AMEX	GSY	Wed, Jun 10, 2015	50.11	50.13	50.05	50.05
933	AMEX	GSY	Tue, Jun 9, 2015	50.05	50.09	50.05	50.07
932	AMEX	GSY	Mon, Jun 8, 2015	50.09	50.09	50.06	50.08
931	AMEX	GSY	Fri, Jun 5, 2015	50.07	50.09	50.07	50.07
930	AMEX	GSY	Thu, Jun 4, 2015	50.04	50.08	50.04	50.07
929	AMEX	GSY	Wed, Jun 3, 2015	50.07	50.08	50.05	50.07
928	AMEX	GSY	Tue, Jun 2, 2015	50.05	50.07	50.05	50.06
927	AMEX	GSY	Mon, Jun 1, 2015	50.09	50.09	50.04	50.06
926	AMEX	GSY	Fri, May 29, 2015	50.09	50.12	50.09	50.11
925	AMEX	GSY	Thu, May 28, 2015	50.08	50.11	50.04	50.10
924	AMEX	GSY	Wed, May 27, 2015	50.09	50.12	50.07	50.08
923	AMEX	GSY	Tue, May 26, 2015	50.11	50.11	50.08	50.10
922	AMEX	GSY	Fri, May 22, 2015	50.09	50.11	50.06	50.06
921	AMEX	GSY	Thu, May 21, 2015	50.08	50.11	50.05	50.09
920	AMEX	GSY	Wed, May 20, 2015	50.10	50.13	50.05	50.06
919	AMEX	GSY	Tue, May 19, 2015	50.09	50.09	50.06	50.09
918	AMEX	GSY	Mon, May 18, 2015	50.08	50.08	50.03	50.07
917	AMEX	GSY	Fri, May 15, 2015	50.05	50.08	50.05	50.08
916	AMEX	GSY	Thu, May 14, 2015	50.06	50.10	50.06	50.08
915	AMEX	GSY	Wed, May 13, 2015	50.07	50.08	50.03	50.08
914	AMEX	GSY	Tue, May 12, 2015	50.07	50.09	50.04	50.07
913	AMEX	GSY	Mon, May 11, 2015	50.04	50.07	50.04	50.04
912	AMEX	GSY	Fri, May 8, 2015	50.06	50.06	50.04	50.05
911	AMEX	GSY	Thu, May 7, 2015	50.02	50.06	50.02	50.06
910	AMEX	GSY	Wed, May 6, 2015	50.05	50.05	50.00	50.01
909	AMEX	GSY	Tue, May 5, 2015	50.04	50.05	50.02	50.05
908	AMEX	GSY	Mon, May 4, 2015	50.04	50.04	50.01	50.01
907	AMEX	GSY	Fri, May 1, 2015	50.02	50.02	50.01	50.01
906	AMEX	GSY	Thu, Apr 30, 2015	50.06	50.09	50.06	50.06
905	AMEX	GSY	Wed, Apr 29, 2015	50.07	50.07	50.04	50.06
904	AMEX	GSY	Tue, Apr 28, 2015	50.04	50.07	50.03	50.05
903	AMEX	GSY	Mon, Apr 27, 2015	50.04	50.07	50.02	50.05
902	AMEX	GSY	Fri, Apr 24, 2015	50.02	50.07	50.02	50.03
901	AMEX	GSY	Thu, Apr 23, 2015	50.06	50.07	50.03	50.03
900	AMEX	GSY	Wed, Apr 22, 2015	50.07	50.07	50.01	50.01
899	AMEX	GSY	Tue, Apr 21, 2015	50.06	50.06	50.02	50.06
898	AMEX	GSY	Mon, Apr 20, 2015	50.03	50.05	50.01	50.05
897	AMEX	GSY	Fri, Apr 17, 2015	50.04	50.05	50.02	50.03
896	AMEX	GSY	Thu, Apr 16, 2015	50.02	50.04	50.00	50.02
895	AMEX	GSY	Wed, Apr 15, 2015	50.06	50.06	50.02	50.03
894	AMEX	GSY	Tue, Apr 14, 2015	50.02	50.06	50.02	50.03
893	AMEX	GSY	Mon, Apr 13, 2015	50.03	50.05	50.01	50.02
892	AMEX	GSY	Fri, Apr 10, 2015	50.02	50.05	50.02	50.04
891	AMEX	GSY	Thu, Apr 9, 2015	50.04	50.05	50.01	50.04
890	AMEX	GSY	Wed, Apr 8, 2015	50.00	50.05	49.98	50.03
889	AMEX	GSY	Tue, Apr 7, 2015	50.02	50.04	50.00	50.02
888	AMEX	GSY	Mon, Apr 6, 2015	50.05	50.06	50.00	50.04
887	AMEX	GSY	Thu, Apr 2, 2015	50.00	50.02	50.00	50.01
886	AMEX	GSY	Wed, Apr 1, 2015	49.98	50.06	49.98	50.04
885	AMEX	GSY	Tue, Mar 31, 2015	50.02	50.07	50.01	50.06
884	AMEX	GSY	Mon, Mar 30, 2015	50.07	50.07	50.02	50.05
883	AMEX	GSY	Fri, Mar 27, 2015	50.00	50.06	50.00	50.04
882	AMEX	GSY	Thu, Mar 26, 2015	50.08	50.08	49.99	50.00
881	AMEX	GSY	Wed, Mar 25, 2015	50.07	50.07	49.99	49.99
880	AMEX	GSY	Tue, Mar 24, 2015	50.06	50.06	50.00	50.03
879	AMEX	GSY	Mon, Mar 23, 2015	50.05	50.06	49.99	50.06
878	AMEX	GSY	Fri, Mar 20, 2015	49.99	50.04	49.99	50.03
877	AMEX	GSY	Thu, Mar 19, 2015	49.99	50.05	49.99	50.00
876	AMEX	GSY	Wed, Mar 18, 2015	50.00	50.04	49.99	50.00
875	AMEX	GSY	Tue, Mar 17, 2015	50.01	50.03	50.00	50.02
874	AMEX	GSY	Mon, Mar 16, 2015	50.03	50.04	50.01	50.01
873	AMEX	GSY	Fri, Mar 13, 2015	50.01	50.03	50.00	50.02
872	AMEX	GSY	Thu, Mar 12, 2015	50.06	50.06	50.02	50.02
871	AMEX	GSY	Wed, Mar 11, 2015	50.03	50.03	50.00	50.01
870	AMEX	GSY	Tue, Mar 10, 2015	50.07	50.07	49.97	50.03
869	AMEX	GSY	Mon, Mar 9, 2015	49.98	50.09	49.98	50.02
868	AMEX	GSY	Fri, Mar 6, 2015	50.07	50.07	49.96	49.99
867	AMEX	GSY	Thu, Mar 5, 2015	49.98	50.02	49.98	50.00
866	AMEX	GSY	Wed, Mar 4, 2015	49.94	50.09	49.94	50.01
865	AMEX	GSY	Tue, Mar 3, 2015	49.97	50.02	49.94	49.96
864	AMEX	GSY	Mon, Mar 2, 2015	49.98	50.01	49.96	49.96
863	AMEX	GSY	Fri, Feb 27, 2015	49.99	50.05	49.99	50.03
862	AMEX	GSY	Thu, Feb 26, 2015	49.96	49.99	49.96	49.99
861	AMEX	GSY	Wed, Feb 25, 2015	49.98	49.99	49.96	49.99
860	AMEX	GSY	Tue, Feb 24, 2015	49.97	49.99	49.96	49.99
859	AMEX	GSY	Mon, Feb 23, 2015	49.94	49.99	49.93	49.96
858	AMEX	GSY	Fri, Feb 20, 2015	49.98	49.99	49.97	49.98
857	AMEX	GSY	Thu, Feb 19, 2015	49.99	49.99	49.95	49.98
856	AMEX	GSY	Wed, Feb 18, 2015	49.95	49.99	49.94	49.99
855	AMEX	GSY	Tue, Feb 17, 2015	49.93	49.98	49.93	49.96
854	AMEX	GSY	Fri, Feb 13, 2015	49.99	49.99	49.92	49.94
853	AMEX	GSY	Thu, Feb 12, 2015	49.92	49.98	49.92	49.93
852	AMEX	GSY	Wed, Feb 11, 2015	49.92	49.99	49.92	49.94
851	AMEX	GSY	Tue, Feb 10, 2015	49.98	49.98	49.90	49.94
850	AMEX	GSY	Mon, Feb 9, 2015	49.88	49.99	49.88	49.94
849	AMEX	GSY	Fri, Feb 6, 2015	49.98	49.99	49.90	49.91
848	AMEX	GSY	Thu, Feb 5, 2015	49.95	49.97	49.91	49.93
847	AMEX	GSY	Wed, Feb 4, 2015	49.85	49.99	49.85	49.97
846	AMEX	GSY	Tue, Feb 3, 2015	49.92	49.97	49.91	49.91
845	AMEX	GSY	Mon, Feb 2, 2015	49.89	49.97	49.89	49.95
844	AMEX	GSY	Fri, Jan 30, 2015	49.95	49.98	49.91	49.96
843	AMEX	GSY	Thu, Jan 29, 2015	49.95	49.97	49.95	49.95
842	AMEX	GSY	Wed, Jan 28, 2015	49.95	49.96	49.93	49.95
841	AMEX	GSY	Tue, Jan 27, 2015	49.99	49.99	49.94	49.96
840	AMEX	GSY	Mon, Jan 26, 2015	49.96	49.99	49.93	49.96
839	AMEX	GSY	Fri, Jan 23, 2015	49.90	49.98	49.90	49.93
838	AMEX	GSY	Thu, Jan 22, 2015	49.92	49.95	49.92	49.93
837	AMEX	GSY	Wed, Jan 21, 2015	49.91	49.99	49.91	49.92
836	AMEX	GSY	Tue, Jan 20, 2015	49.98	49.98	49.94	49.97
835	AMEX	GSY	Fri, Jan 16, 2015	49.89	49.97	49.89	49.96
834	AMEX	GSY	Thu, Jan 15, 2015	49.94	49.97	49.92	49.96
833	AMEX	GSY	Wed, Jan 14, 2015	49.93	49.95	49.92	49.93
832	AMEX	GSY	Tue, Jan 13, 2015	49.93	49.95	49.91	49.92
831	AMEX	GSY	Mon, Jan 12, 2015	49.96	49.96	49.93	49.93
830	AMEX	GSY	Fri, Jan 9, 2015	49.89	49.97	49.89	49.92
829	AMEX	GSY	Thu, Jan 8, 2015	49.91	49.96	49.90	49.92
828	AMEX	GSY	Wed, Jan 7, 2015	49.87	49.94	49.87	49.92
827	AMEX	GSY	Tue, Jan 6, 2015	49.95	49.95	49.91	49.94
826	AMEX	GSY	Mon, Jan 5, 2015	49.95	49.98	49.91	49.95
825	AMEX	GSY	Fri, Jan 2, 2015	49.96	49.96	49.92	49.95
824	AMEX	GSY	Wed, Dec 31, 2014	49.85	49.97	49.85	49.92
823	AMEX	GSY	Tue, Dec 30, 2014	49.97	49.97	49.90	49.95
822	AMEX	GSY	Mon, Dec 29, 2014	49.99	49.99	49.88	49.89
821	AMEX	GSY	Fri, Dec 26, 2014	50.03	50.10	50.03	50.08
820	AMEX	GSY	Wed, Dec 24, 2014	50.04	50.07	50.02	50.03
819	AMEX	GSY	Tue, Dec 23, 2014	50.00	50.05	50.00	50.05
818	AMEX	GSY	Mon, Dec 22, 2014	49.84	50.04	49.81	50.00
817	AMEX	GSY	Fri, Dec 19, 2014	50.00	50.02	49.96	49.96
816	AMEX	GSY	Thu, Dec 18, 2014	49.98	49.98	49.95	49.98
815	AMEX	GSY	Wed, Dec 17, 2014	50.02	50.02	49.93	49.97
814	AMEX	GSY	Tue, Dec 16, 2014	50.01	50.03	49.95	49.98
813	AMEX	GSY	Mon, Dec 15, 2014	50.02	50.04	50.00	50.01
812	AMEX	GSY	Fri, Dec 12, 2014	50.07	50.08	50.01	50.03
811	AMEX	GSY	Thu, Dec 11, 2014	50.08	50.09	50.05	50.05
810	AMEX	GSY	Wed, Dec 10, 2014	50.09	50.09	50.08	50.08
809	AMEX	GSY	Tue, Dec 9, 2014	50.07	50.11	50.07	50.10
808	AMEX	GSY	Mon, Dec 8, 2014	50.11	50.11	50.08	50.11
807	AMEX	GSY	Fri, Dec 5, 2014	50.10	50.10	50.08	50.08
806	AMEX	GSY	Thu, Dec 4, 2014	50.10	50.12	50.09	50.11
805	AMEX	GSY	Wed, Dec 3, 2014	50.11	50.11	50.10	50.10
804	AMEX	GSY	Tue, Dec 2, 2014	50.11	50.13	50.09	50.11
803	AMEX	GSY	Mon, Dec 1, 2014	50.08	50.11	50.08	50.09
802	AMEX	GSY	Fri, Nov 28, 2014	50.16	50.16	50.13	50.13
801	AMEX	GSY	Wed, Nov 26, 2014	50.16	50.16	50.13	50.13
800	AMEX	GSY	Tue, Nov 25, 2014	50.12	50.15	50.12	50.15
799	AMEX	GSY	Mon, Nov 24, 2014	50.13	50.15	50.12	50.14
798	AMEX	GSY	Fri, Nov 21, 2014	50.13	50.16	50.13	50.13
797	AMEX	GSY	Thu, Nov 20, 2014	50.15	50.15	50.13	50.13
796	AMEX	GSY	Wed, Nov 19, 2014	50.13	50.16	50.12	50.15
795	AMEX	GSY	Tue, Nov 18, 2014	50.12	50.15	50.12	50.14
794	AMEX	GSY	Mon, Nov 17, 2014	50.12	50.15	50.12	50.14
793	AMEX	GSY	Fri, Nov 14, 2014	50.14	50.14	50.10	50.12
792	AMEX	GSY	Thu, Nov 13, 2014	50.13	50.13	50.13	50.13
791	AMEX	GSY	Wed, Nov 12, 2014	50.13	50.13	50.10	50.12
790	AMEX	GSY	Tue, Nov 11, 2014	50.09	50.12	50.09	50.12
789	AMEX	GSY	Mon, Nov 10, 2014	50.09	50.12	50.09	50.11
788	AMEX	GSY	Fri, Nov 7, 2014	50.14	50.14	50.10	50.12
787	AMEX	GSY	Thu, Nov 6, 2014	50.13	50.13	50.10	50.12
786	AMEX	GSY	Wed, Nov 5, 2014	50.12	50.13	50.10	50.10
785	AMEX	GSY	Tue, Nov 4, 2014	50.13	50.13	50.12	50.13
784	AMEX	GSY	Mon, Nov 3, 2014	50.14	50.14	50.10	50.13
783	AMEX	GSY	Fri, Oct 31, 2014	50.16	50.16	50.14	50.16
782	AMEX	GSY	Thu, Oct 30, 2014	50.16	50.16	50.13	50.16
781	AMEX	GSY	Wed, Oct 29, 2014	50.14	50.16	50.14	50.16
780	AMEX	GSY	Tue, Oct 28, 2014	50.13	50.15	50.13	50.15
779	AMEX	GSY	Mon, Oct 27, 2014	50.14	50.16	50.12	50.12
778	AMEX	GSY	Fri, Oct 24, 2014	50.15	50.15	50.12	50.14
777	AMEX	GSY	Thu, Oct 23, 2014	50.15	50.15	50.11	50.14
776	AMEX	GSY	Wed, Oct 22, 2014	50.11	50.13	50.10	50.11
775	AMEX	GSY	Tue, Oct 21, 2014	50.09	50.13	50.09	50.11
774	AMEX	GSY	Mon, Oct 20, 2014	50.11	50.12	50.07	50.07
773	AMEX	GSY	Fri, Oct 17, 2014	50.06	50.11	50.06	50.06
772	AMEX	GSY	Thu, Oct 16, 2014	50.12	50.12	50.08	50.11
771	AMEX	GSY	Wed, Oct 15, 2014	50.12	50.15	50.12	50.14
770	AMEX	GSY	Tue, Oct 14, 2014	50.13	50.16	50.13	50.14
769	AMEX	GSY	Mon, Oct 13, 2014	50.15	50.15	50.12	50.12
768	AMEX	GSY	Fri, Oct 10, 2014	50.12	50.15	50.12	50.12
767	AMEX	GSY	Thu, Oct 9, 2014	50.16	50.16	50.11	50.11
766	AMEX	GSY	Wed, Oct 8, 2014	50.16	50.16	50.11	50.13
765	AMEX	GSY	Tue, Oct 7, 2014	50.12	50.15	50.12	50.15
764	AMEX	GSY	Mon, Oct 6, 2014	50.13	50.14	50.11	50.13
763	AMEX	GSY	Fri, Oct 3, 2014	50.13	50.13	50.11	50.13
762	AMEX	GSY	Thu, Oct 2, 2014	50.13	50.14	50.11	50.12
761	AMEX	GSY	Wed, Oct 1, 2014	50.11	50.14	50.11	50.14
760	AMEX	GSY	Tue, Sep 30, 2014	50.16	50.18	50.16	50.16
759	AMEX	GSY	Mon, Sep 29, 2014	50.17	50.18	50.16	50.16
758	AMEX	GSY	Fri, Sep 26, 2014	50.19	50.19	50.16	50.18
757	AMEX	GSY	Thu, Sep 25, 2014	50.18	50.19	50.15	50.19
756	AMEX	GSY	Wed, Sep 24, 2014	50.19	50.19	50.16	50.17
755	AMEX	GSY	Tue, Sep 23, 2014	50.19	50.20	50.17	50.17
754	AMEX	GSY	Mon, Sep 22, 2014	50.19	50.20	50.17	50.20
753	AMEX	GSY	Fri, Sep 19, 2014	50.17	50.19	50.17	50.17
752	AMEX	GSY	Thu, Sep 18, 2014	50.18	50.18	50.16	50.18
751	AMEX	GSY	Wed, Sep 17, 2014	50.19	50.19	50.16	50.18
750	AMEX	GSY	Tue, Sep 16, 2014	50.16	50.18	50.16	50.18
749	AMEX	GSY	Mon, Sep 15, 2014	50.16	50.18	50.16	50.17
748	AMEX	GSY	Fri, Sep 12, 2014	50.15	50.17	50.14	50.16
747	AMEX	GSY	Thu, Sep 11, 2014	50.18	50.18	50.14	50.15
746	AMEX	GSY	Wed, Sep 10, 2014	50.15	50.18	50.14	50.14
745	AMEX	GSY	Tue, Sep 9, 2014	50.16	50.18	50.15	50.17
744	AMEX	GSY	Mon, Sep 8, 2014	50.20	50.20	50.16	50.18
743	AMEX	GSY	Fri, Sep 5, 2014	50.18	50.18	50.16	50.18
742	AMEX	GSY	Thu, Sep 4, 2014	50.17	50.18	50.16	50.18
741	AMEX	GSY	Wed, Sep 3, 2014	50.19	50.19	50.16	50.16
740	AMEX	GSY	Tue, Sep 2, 2014	50.16	50.19	50.16	50.16
739	AMEX	GSY	Fri, Aug 29, 2014	50.22	50.23	50.20	50.23
738	AMEX	GSY	Thu, Aug 28, 2014	50.19	50.22	50.19	50.22
737	AMEX	GSY	Wed, Aug 27, 2014	50.19	50.21	50.19	50.21
736	AMEX	GSY	Tue, Aug 26, 2014	50.18	50.20	50.18	50.20
735	AMEX	GSY	Mon, Aug 25, 2014	50.20	50.20	50.17	50.17
734	AMEX	GSY	Fri, Aug 22, 2014	50.18	50.20	50.18	50.20
733	AMEX	GSY	Thu, Aug 21, 2014	50.20	50.20	50.18	50.18
732	AMEX	GSY	Wed, Aug 20, 2014	50.18	50.20	50.17	50.17
731	AMEX	GSY	Tue, Aug 19, 2014	50.17	50.19	50.16	50.19
730	AMEX	GSY	Mon, Aug 18, 2014	50.16	50.18	50.16	50.16
729	AMEX	GSY	Fri, Aug 15, 2014	50.16	50.18	50.15	50.16
728	AMEX	GSY	Thu, Aug 14, 2014	50.17	50.18	50.15	50.18
727	AMEX	GSY	Wed, Aug 13, 2014	50.14	50.17	50.14	50.17
726	AMEX	GSY	Tue, Aug 12, 2014	50.14	50.16	50.14	50.16
725	AMEX	GSY	Mon, Aug 11, 2014	50.14	50.16	50.14	50.16
724	AMEX	GSY	Fri, Aug 8, 2014	50.13	50.15	50.12	50.14
723	AMEX	GSY	Thu, Aug 7, 2014	50.14	50.16	50.13	50.13
722	AMEX	GSY	Wed, Aug 6, 2014	50.15	50.17	50.14	50.17
721	AMEX	GSY	Tue, Aug 5, 2014	50.16	50.16	50.15	50.16
720	AMEX	GSY	Mon, Aug 4, 2014	50.15	50.17	50.15	50.17
719	AMEX	GSY	Fri, Aug 1, 2014	50.18	50.18	50.15	50.18
718	AMEX	GSY	Thu, Jul 31, 2014	50.22	50.23	50.20	50.20
717	AMEX	GSY	Wed, Jul 30, 2014	50.23	50.24	50.21	50.23
716	AMEX	GSY	Tue, Jul 29, 2014	50.23	50.25	50.23	50.23
715	AMEX	GSY	Mon, Jul 28, 2014	50.23	50.25	50.23	50.25
714	AMEX	GSY	Fri, Jul 25, 2014	50.23	50.24	50.22	50.24
713	AMEX	GSY	Thu, Jul 24, 2014	50.23	50.24	50.21	50.23
712	AMEX	GSY	Wed, Jul 23, 2014	50.25	50.25	50.23	50.23
711	AMEX	GSY	Tue, Jul 22, 2014	50.23	50.25	50.23	50.24
710	AMEX	GSY	Mon, Jul 21, 2014	50.25	50.25	50.22	50.25
709	AMEX	GSY	Fri, Jul 18, 2014	50.24	50.26	50.23	50.25
708	AMEX	GSY	Thu, Jul 17, 2014	50.27	50.27	50.25	50.26
707	AMEX	GSY	Wed, Jul 16, 2014	50.26	50.27	50.26	50.27
706	AMEX	GSY	Tue, Jul 15, 2014	50.28	50.28	50.26	50.27
705	AMEX	GSY	Mon, Jul 14, 2014	50.26	50.27	50.26	50.26
704	AMEX	GSY	Fri, Jul 11, 2014	50.25	50.27	50.25	50.26
703	AMEX	GSY	Thu, Jul 10, 2014	50.26	50.28	50.25	50.25
702	AMEX	GSY	Wed, Jul 9, 2014	50.28	50.28	50.26	50.26
701	AMEX	GSY	Tue, Jul 8, 2014	50.28	50.28	50.26	50.27
700	AMEX	GSY	Mon, Jul 7, 2014	50.25	50.27	50.25	50.27
699	AMEX	GSY	Thu, Jul 3, 2014	50.26	50.27	50.25	50.27
698	AMEX	GSY	Wed, Jul 2, 2014	50.25	50.27	50.25	50.26
697	AMEX	GSY	Tue, Jul 1, 2014	50.25	50.26	50.24	50.26
696	AMEX	GSY	Mon, Jun 30, 2014	50.31	50.32	50.30	50.32
695	AMEX	GSY	Fri, Jun 27, 2014	50.32	50.32	50.31	50.32
694	AMEX	GSY	Thu, Jun 26, 2014	50.32	50.32	50.30	50.31
693	AMEX	GSY	Wed, Jun 25, 2014	50.30	50.32	50.30	50.32
692	AMEX	GSY	Tue, Jun 24, 2014	50.29	50.31	50.29	50.31
691	AMEX	GSY	Mon, Jun 23, 2014	50.30	50.31	50.29	50.29
690	AMEX	GSY	Fri, Jun 20, 2014	50.30	50.31	50.29	50.29
689	AMEX	GSY	Thu, Jun 19, 2014	50.31	50.31	50.29	50.31
688	AMEX	GSY	Wed, Jun 18, 2014	50.30	50.31	50.29	50.29
687	AMEX	GSY	Tue, Jun 17, 2014	50.28	50.29	50.28	50.29
686	AMEX	GSY	Mon, Jun 16, 2014	50.30	50.30	50.28	50.28
685	AMEX	GSY	Fri, Jun 13, 2014	50.29	50.29	50.26	50.27
684	AMEX	GSY	Thu, Jun 12, 2014	50.27	50.30	50.26	50.29
683	AMEX	GSY	Wed, Jun 11, 2014	50.28	50.28	50.27	50.27
682	AMEX	GSY	Tue, Jun 10, 2014	50.25	50.28	50.25	50.26
681	AMEX	GSY	Mon, Jun 9, 2014	50.27	50.27	50.25	50.26
680	AMEX	GSY	Fri, Jun 6, 2014	50.27	50.27	50.26	50.27
679	AMEX	GSY	Thu, Jun 5, 2014	50.25	50.27	50.25	50.26
678	AMEX	GSY	Wed, Jun 4, 2014	50.25	50.27	50.23	50.26
677	AMEX	GSY	Tue, Jun 3, 2014	50.23	50.26	50.23	50.24
676	AMEX	GSY	Mon, Jun 2, 2014	50.25	50.25	50.23	50.23
675	AMEX	GSY	Fri, May 30, 2014	50.29	50.29	50.25	50.27
674	AMEX	GSY	Thu, May 29, 2014	50.27	50.29	50.27	50.29
673	AMEX	GSY	Wed, May 28, 2014	50.26	50.29	50.26	50.29
672	AMEX	GSY	Tue, May 27, 2014	50.26	50.28	50.26	50.28
671	AMEX	GSY	Fri, May 23, 2014	50.29	50.29	50.25	50.25
670	AMEX	GSY	Thu, May 22, 2014	50.28	50.29	50.27	50.28
669	AMEX	GSY	Wed, May 21, 2014	50.27	50.30	50.27	50.30
668	AMEX	GSY	Tue, May 20, 2014	50.26	50.29	50.26	50.29
667	AMEX	GSY	Mon, May 19, 2014	50.26	50.29	50.26	50.29
666	AMEX	GSY	Fri, May 16, 2014	50.25	50.28	50.25	50.28
665	AMEX	GSY	Thu, May 15, 2014	50.27	50.28	50.27	50.28
664	AMEX	GSY	Wed, May 14, 2014	50.24	50.27	50.24	50.27
663	AMEX	GSY	Tue, May 13, 2014	50.25	50.26	50.25	50.25
662	AMEX	GSY	Mon, May 12, 2014	50.26	50.26	50.24	50.26
661	AMEX	GSY	Fri, May 9, 2014	50.26	50.26	50.23	50.25
660	AMEX	GSY	Thu, May 8, 2014	50.26	50.26	50.24	50.26
659	AMEX	GSY	Wed, May 7, 2014	50.26	50.26	50.25	50.26
658	AMEX	GSY	Tue, May 6, 2014	50.24	50.27	50.24	50.25
657	AMEX	GSY	Mon, May 5, 2014	50.25	50.27	50.24	50.27
656	AMEX	GSY	Fri, May 2, 2014	50.25	50.25	50.23	50.25
655	AMEX	GSY	Thu, May 1, 2014	50.23	50.25	50.23	50.25
654	AMEX	GSY	Wed, Apr 30, 2014	50.26	50.29	50.26	50.29
653	AMEX	GSY	Tue, Apr 29, 2014	50.27	50.28	50.26	50.28
652	AMEX	GSY	Mon, Apr 28, 2014	50.26	50.28	50.26	50.28
651	AMEX	GSY	Fri, Apr 25, 2014	50.25	50.28	50.25	50.28
650	AMEX	GSY	Thu, Apr 24, 2014	50.28	50.29	50.24	50.24
649	AMEX	GSY	Wed, Apr 23, 2014	50.28	50.29	50.27	50.28
648	AMEX	GSY	Tue, Apr 22, 2014	50.28	50.28	50.26	50.28
647	AMEX	GSY	Mon, Apr 21, 2014	50.25	50.29	50.25	50.28
646	AMEX	GSY	Thu, Apr 17, 2014	50.28	50.28	50.26	50.28
645	AMEX	GSY	Wed, Apr 16, 2014	50.27	50.28	50.25	50.28
644	AMEX	GSY	Tue, Apr 15, 2014	50.25	50.27	50.25	50.27
643	AMEX	GSY	Mon, Apr 14, 2014	50.28	50.28	50.26	50.27
642	AMEX	GSY	Fri, Apr 11, 2014	50.28	50.28	50.26	50.28
641	AMEX	GSY	Thu, Apr 10, 2014	50.25	50.29	50.25	50.28
640	AMEX	GSY	Wed, Apr 9, 2014	50.24	50.28	50.24	50.28
639	AMEX	GSY	Tue, Apr 8, 2014	50.24	50.26	50.24	50.26
638	AMEX	GSY	Mon, Apr 7, 2014	50.26	50.26	50.24	50.25
637	AMEX	GSY	Fri, Apr 4, 2014	50.24	50.27	50.24	50.24
636	AMEX	GSY	Thu, Apr 3, 2014	50.26	50.28	50.23	50.28
635	AMEX	GSY	Wed, Apr 2, 2014	50.24	50.27	50.24	50.26
634	AMEX	GSY	Tue, Apr 1, 2014	50.24	50.26	50.22	50.25
633	AMEX	GSY	Mon, Mar 31, 2014	50.27	50.28	50.25	50.26
632	AMEX	GSY	Fri, Mar 28, 2014	50.27	50.27	50.26	50.27
631	AMEX	GSY	Thu, Mar 27, 2014	50.26	50.26	50.25	50.26
630	AMEX	GSY	Wed, Mar 26, 2014	50.26	50.26	50.24	50.25
629	AMEX	GSY	Tue, Mar 25, 2014	50.25	50.27	50.24	50.24
628	AMEX	GSY	Mon, Mar 24, 2014	50.27	50.27	50.25	50.27
627	AMEX	GSY	Fri, Mar 21, 2014	50.24	50.26	50.24	50.26
626	AMEX	GSY	Thu, Mar 20, 2014	50.24	50.26	50.24	50.26
625	AMEX	GSY	Wed, Mar 19, 2014	50.27	50.27	50.23	50.24
624	AMEX	GSY	Tue, Mar 18, 2014	50.25	50.27	50.24	50.27
623	AMEX	GSY	Mon, Mar 17, 2014	50.24	50.27	50.24	50.26
622	AMEX	GSY	Fri, Mar 14, 2014	50.26	50.26	50.24	50.26
621	AMEX	GSY	Thu, Mar 13, 2014	50.25	50.26	50.24	50.26
620	AMEX	GSY	Wed, Mar 12, 2014	50.25	50.26	50.25	50.26
619	AMEX	GSY	Tue, Mar 11, 2014	50.26	50.26	50.24	50.24
618	AMEX	GSY	Mon, Mar 10, 2014	50.26	50.26	50.24	50.26
617	AMEX	GSY	Fri, Mar 7, 2014	50.23	50.25	50.23	50.25
616	AMEX	GSY	Thu, Mar 6, 2014	50.26	50.26	50.23	50.26
615	AMEX	GSY	Wed, Mar 5, 2014	50.25	50.28	50.24	50.28
614	AMEX	GSY	Tue, Mar 4, 2014	50.23	50.26	50.23	50.26
613	AMEX	GSY	Mon, Mar 3, 2014	50.23	50.26	50.23	50.25
612	AMEX	GSY	Fri, Feb 28, 2014	50.27	50.28	50.27	50.28
611	AMEX	GSY	Thu, Feb 27, 2014	50.27	50.28	50.25	50.28
610	AMEX	GSY	Wed, Feb 26, 2014	50.26	50.26	50.24	50.24
609	AMEX	GSY	Tue, Feb 25, 2014	50.25	50.26	50.24	50.26
608	AMEX	GSY	Mon, Feb 24, 2014	50.25	50.27	50.23	50.23
607	AMEX	GSY	Fri, Feb 21, 2014	50.26	50.27	50.25	50.27
606	AMEX	GSY	Thu, Feb 20, 2014	50.24	50.27	50.24	50.26
605	AMEX	GSY	Wed, Feb 19, 2014	50.23	50.26	50.23	50.26
604	AMEX	GSY	Tue, Feb 18, 2014	50.24	50.25	50.23	50.23
603	AMEX	GSY	Fri, Feb 14, 2014	50.24	50.25	50.22	50.23
602	AMEX	GSY	Thu, Feb 13, 2014	50.23	50.25	50.23	50.25
601	AMEX	GSY	Wed, Feb 12, 2014	50.24	50.25	50.22	50.25
600	AMEX	GSY	Tue, Feb 11, 2014	50.23	50.23	50.22	50.22
599	AMEX	GSY	Mon, Feb 10, 2014	50.22	50.23	50.21	50.23
598	AMEX	GSY	Fri, Feb 7, 2014	50.22	50.23	50.21	50.21
597	AMEX	GSY	Thu, Feb 6, 2014	50.22	50.23	50.20	50.22
596	AMEX	GSY	Wed, Feb 5, 2014	50.19	50.22	50.19	50.21
595	AMEX	GSY	Tue, Feb 4, 2014	50.22	50.22	50.20	50.22
594	AMEX	GSY	Mon, Feb 3, 2014	50.19	50.22	50.19	50.22
593	AMEX	GSY	Fri, Jan 31, 2014	50.23	50.25	50.22	50.25
592	AMEX	GSY	Wed, Jan 29, 2014	50.23	50.23	50.21	50.22
591	AMEX	GSY	Tue, Jan 28, 2014	50.23	50.24	50.21	50.23
590	AMEX	GSY	Mon, Jan 27, 2014	50.24	50.25	50.19	50.19
589	AMEX	GSY	Fri, Jan 24, 2014	50.24	50.27	50.24	50.27
588	AMEX	GSY	Thu, Jan 23, 2014	50.26	50.26	50.24	50.26
587	AMEX	GSY	Wed, Jan 22, 2014	50.25	50.27	50.24	50.25
586	AMEX	GSY	Tue, Jan 21, 2014	50.26	50.26	50.23	50.26
585	AMEX	GSY	Fri, Jan 17, 2014	50.24	50.25	50.21	50.25
584	AMEX	GSY	Thu, Jan 16, 2014	50.24	50.24	50.22	50.24
583	AMEX	GSY	Wed, Jan 15, 2014	50.24	50.24	50.21	50.24
582	AMEX	GSY	Tue, Jan 14, 2014	50.21	50.24	50.21	50.24
581	AMEX	GSY	Mon, Jan 13, 2014	50.20	50.23	50.20	50.23
580	AMEX	GSY	Fri, Jan 10, 2014	50.21	50.22	50.20	50.21
579	AMEX	GSY	Thu, Jan 9, 2014	50.18	50.21	50.18	50.21
578	AMEX	GSY	Wed, Jan 8, 2014	50.18	50.20	50.18	50.20
577	AMEX	GSY	Tue, Jan 7, 2014	50.21	50.21	50.19	50.20
576	AMEX	GSY	Mon, Jan 6, 2014	50.17	50.20	50.17	50.20
575	AMEX	GSY	Fri, Jan 3, 2014	50.19	50.19	50.16	50.17
574	AMEX	GSY	Thu, Jan 2, 2014	50.16	50.19	50.16	50.18
573	AMEX	GSY	Tue, Dec 31, 2013	50.16	50.18	50.16	50.17
572	AMEX	GSY	Mon, Dec 30, 2013	50.17	50.17	50.14	50.17
571	AMEX	GSY	Fri, Dec 27, 2013	50.19	50.19	50.16	50.17
570	AMEX	GSY	Thu, Dec 26, 2013	50.26	50.26	50.24	50.25
569	AMEX	GSY	Tue, Dec 24, 2013	50.24	50.26	50.24	50.24
568	AMEX	GSY	Mon, Dec 23, 2013	50.24	50.26	50.24	50.25
567	AMEX	GSY	Fri, Dec 20, 2013	50.25	50.26	50.23	50.23
566	AMEX	GSY	Thu, Dec 19, 2013	50.24	50.26	50.24	50.26
565	AMEX	GSY	Wed, Dec 18, 2013	50.26	50.26	50.23	50.26
564	AMEX	GSY	Tue, Dec 17, 2013	50.26	50.26	50.24	50.26
563	AMEX	GSY	Mon, Dec 16, 2013	50.25	50.25	50.23	50.25
562	AMEX	GSY	Fri, Dec 13, 2013	50.24	50.25	50.23	50.24
561	AMEX	GSY	Thu, Dec 12, 2013	50.25	50.25	50.24	50.25
560	AMEX	GSY	Wed, Dec 11, 2013	50.26	50.26	50.23	50.24
559	AMEX	GSY	Tue, Dec 10, 2013	50.25	50.25	50.24	50.24
558	AMEX	GSY	Mon, Dec 9, 2013	50.25	50.25	50.23	50.25
557	AMEX	GSY	Fri, Dec 6, 2013	50.23	50.25	50.23	50.25
556	AMEX	GSY	Thu, Dec 5, 2013	50.23	50.24	50.21	50.24
555	AMEX	GSY	Wed, Dec 4, 2013	50.25	50.25	50.20	50.23
554	AMEX	GSY	Tue, Dec 3, 2013	50.21	50.25	50.21	50.25
553	AMEX	GSY	Mon, Dec 2, 2013	50.23	50.24	50.22	50.24
552	AMEX	GSY	Fri, Nov 29, 2013	50.25	50.26	50.24	50.26
551	AMEX	GSY	Wed, Nov 27, 2013	50.26	50.26	50.25	50.26
550	AMEX	GSY	Tue, Nov 26, 2013	50.25	50.25	50.24	50.25
549	AMEX	GSY	Mon, Nov 25, 2013	50.25	50.25	50.23	50.25
548	AMEX	GSY	Fri, Nov 22, 2013	50.22	50.24	50.22	50.22
547	AMEX	GSY	Thu, Nov 21, 2013	50.23	50.23	50.21	50.22
546	AMEX	GSY	Wed, Nov 20, 2013	50.23	50.23	50.21	50.23
545	AMEX	GSY	Tue, Nov 19, 2013	50.21	50.23	50.21	50.22
544	AMEX	GSY	Mon, Nov 18, 2013	50.23	50.23	50.21	50.21
543	AMEX	GSY	Fri, Nov 15, 2013	50.20	50.22	50.20	50.20
542	AMEX	GSY	Thu, Nov 14, 2013	50.20	50.22	50.20	50.21
541	AMEX	GSY	Wed, Nov 13, 2013	50.21	50.22	50.20	50.22
540	AMEX	GSY	Tue, Nov 12, 2013	50.21	50.21	50.20	50.21
539	AMEX	GSY	Mon, Nov 11, 2013	50.21	50.21	50.19	50.20
538	AMEX	GSY	Fri, Nov 8, 2013	50.20	50.21	50.19	50.20
537	AMEX	GSY	Thu, Nov 7, 2013	50.19	50.21	50.19	50.19
536	AMEX	GSY	Wed, Nov 6, 2013	50.18	50.20	50.18	50.20
535	AMEX	GSY	Tue, Nov 5, 2013	50.19	50.20	50.18	50.19
534	AMEX	GSY	Mon, Nov 4, 2013	50.20	50.20	50.16	50.20
533	AMEX	GSY	Fri, Nov 1, 2013	50.19	50.20	50.18	50.19
532	AMEX	GSY	Thu, Oct 31, 2013	50.23	50.23	50.21	50.23
531	AMEX	GSY	Wed, Oct 30, 2013	50.20	50.23	50.20	50.23
530	AMEX	GSY	Tue, Oct 29, 2013	50.22	50.24	50.21	50.21
529	AMEX	GSY	Mon, Oct 28, 2013	50.23	50.23	50.21	50.23
528	AMEX	GSY	Fri, Oct 25, 2013	50.20	50.22	50.19	50.22
527	AMEX	GSY	Thu, Oct 24, 2013	50.21	50.21	50.19	50.20
526	AMEX	GSY	Wed, Oct 23, 2013	50.20	50.20	50.18	50.20
525	AMEX	GSY	Tue, Oct 22, 2013	50.20	50.20	50.18	50.18
524	AMEX	GSY	Mon, Oct 21, 2013	50.20	50.20	50.16	50.16
523	AMEX	GSY	Fri, Oct 18, 2013	50.19	50.19	50.17	50.19
522	AMEX	GSY	Thu, Oct 17, 2013	50.18	50.18	50.16	50.18
521	AMEX	GSY	Wed, Oct 16, 2013	50.15	50.16	50.15	50.15
520	AMEX	GSY	Tue, Oct 15, 2013	50.17	50.17	50.15	50.16
519	AMEX	GSY	Mon, Oct 14, 2013	50.17	50.17	50.15	50.17
518	AMEX	GSY	Fri, Oct 11, 2013	50.17	50.17	50.15	50.17
517	AMEX	GSY	Thu, Oct 10, 2013	50.14	50.15	50.13	50.15
516	AMEX	GSY	Wed, Oct 9, 2013	50.15	50.15	50.13	50.14
515	AMEX	GSY	Tue, Oct 8, 2013	50.15	50.15	50.13	50.15
514	AMEX	GSY	Mon, Oct 7, 2013	50.14	50.14	50.13	50.14
513	AMEX	GSY	Fri, Oct 4, 2013	50.11	50.13	50.10	50.13
512	AMEX	GSY	Thu, Oct 3, 2013	50.10	50.11	50.10	50.10
511	AMEX	GSY	Wed, Oct 2, 2013	50.10	50.14	50.08	50.14
510	AMEX	GSY	Tue, Oct 1, 2013	50.17	50.17	50.07	50.07
509	AMEX	GSY	Mon, Sep 30, 2013	50.18	50.18	50.15	50.18
508	AMEX	GSY	Fri, Sep 27, 2013	50.19	50.19	50.14	50.18
507	AMEX	GSY	Thu, Sep 26, 2013	50.19	50.19	50.17	50.18
506	AMEX	GSY	Wed, Sep 25, 2013	50.19	50.19	50.17	50.19
505	AMEX	GSY	Tue, Sep 24, 2013	50.17	50.19	50.17	50.18
504	AMEX	GSY	Mon, Sep 23, 2013	50.19	50.20	50.16	50.20
503	AMEX	GSY	Fri, Sep 20, 2013	50.17	50.17	50.15	50.17
502	AMEX	GSY	Thu, Sep 19, 2013	50.17	50.17	50.14	50.17
501	AMEX	GSY	Wed, Sep 18, 2013	50.14	50.17	50.14	50.17
500	AMEX	GSY	Tue, Sep 17, 2013	50.16	50.16	50.14	50.16
499	AMEX	GSY	Mon, Sep 16, 2013	50.13	50.16	50.13	50.16
498	AMEX	GSY	Fri, Sep 13, 2013	50.14	50.15	50.12	50.15
497	AMEX	GSY	Thu, Sep 12, 2013	50.11	50.14	50.11	50.14
496	AMEX	GSY	Wed, Sep 11, 2013	50.14	50.14	50.09	50.14
495	AMEX	GSY	Tue, Sep 10, 2013	50.14	50.15	50.11	50.13
494	AMEX	GSY	Mon, Sep 9, 2013	50.11	50.13	50.11	50.13
493	AMEX	GSY	Fri, Sep 6, 2013	50.10	50.13	50.10	50.12
492	AMEX	GSY	Thu, Sep 5, 2013	50.11	50.14	50.10	50.12
491	AMEX	GSY	Wed, Sep 4, 2013	50.11	50.13	50.09	50.13
490	AMEX	GSY	Tue, Sep 3, 2013	50.12	50.13	50.11	50.12
489	AMEX	GSY	Fri, Aug 30, 2013	50.14	50.14	50.12	50.14
488	AMEX	GSY	Thu, Aug 29, 2013	50.13	50.15	50.12	50.14
487	AMEX	GSY	Wed, Aug 28, 2013	50.12	50.15	50.12	50.15
486	AMEX	GSY	Tue, Aug 27, 2013	50.14	50.15	50.13	50.13
485	AMEX	GSY	Mon, Aug 26, 2013	50.15	50.17	50.13	50.17
484	AMEX	GSY	Fri, Aug 23, 2013	50.14	50.16	50.13	50.16
483	AMEX	GSY	Thu, Aug 22, 2013	50.12	50.17	50.12	50.15
482	AMEX	GSY	Wed, Aug 21, 2013	50.13	50.15	50.12	50.13
481	AMEX	GSY	Tue, Aug 20, 2013	50.14	50.15	50.12	50.14
480	AMEX	GSY	Mon, Aug 19, 2013	50.15	50.15	50.14	50.15
479	AMEX	GSY	Fri, Aug 16, 2013	50.15	50.18	50.14	50.15
478	AMEX	GSY	Thu, Aug 15, 2013	50.13	50.15	50.12	50.15
477	AMEX	GSY	Wed, Aug 14, 2013	50.13	50.14	50.12	50.13
476	AMEX	GSY	Tue, Aug 13, 2013	50.14	50.16	50.13	50.15
475	AMEX	GSY	Mon, Aug 12, 2013	50.14	50.14	50.12	50.14
474	AMEX	GSY	Fri, Aug 9, 2013	50.14	50.14	50.12	50.14
473	AMEX	GSY	Thu, Aug 8, 2013	50.13	50.15	50.12	50.14
472	AMEX	GSY	Wed, Aug 7, 2013	50.14	50.15	50.13	50.14
471	AMEX	GSY	Tue, Aug 6, 2013	50.14	50.14	50.13	50.14
470	AMEX	GSY	Mon, Aug 5, 2013	50.14	50.15	50.13	50.14
469	AMEX	GSY	Fri, Aug 2, 2013	50.12	50.19	50.12	50.15
468	AMEX	GSY	Thu, Aug 1, 2013	50.12	50.17	50.12	50.13
467	AMEX	GSY	Wed, Jul 31, 2013	50.15	50.21	50.13	50.18
466	AMEX	GSY	Tue, Jul 30, 2013	50.14	50.15	50.13	50.15
465	AMEX	GSY	Mon, Jul 29, 2013	50.16	50.16	50.13	50.15
464	AMEX	GSY	Fri, Jul 26, 2013	50.13	50.15	50.13	50.14
463	AMEX	GSY	Thu, Jul 25, 2013	50.12	50.14	50.12	50.14
462	AMEX	GSY	Wed, Jul 24, 2013	50.16	50.16	50.11	50.14
461	AMEX	GSY	Tue, Jul 23, 2013	50.11	50.15	50.11	50.15
460	AMEX	GSY	Mon, Jul 22, 2013	50.13	50.15	50.11	50.14
459	AMEX	GSY	Fri, Jul 19, 2013	50.15	50.15	50.12	50.14
458	AMEX	GSY	Thu, Jul 18, 2013	50.13	50.13	50.11	50.13
457	AMEX	GSY	Wed, Jul 17, 2013	50.07	50.12	50.07	50.11
456	AMEX	GSY	Tue, Jul 16, 2013	50.10	50.10	50.05	50.07
455	AMEX	GSY	Mon, Jul 15, 2013	50.05	50.10	50.05	50.10
454	AMEX	GSY	Fri, Jul 12, 2013	50.05	50.06	50.03	50.06
453	AMEX	GSY	Thu, Jul 11, 2013	50.06	50.08	50.03	50.04
452	AMEX	GSY	Wed, Jul 10, 2013	50.05	50.05	50.03	50.05
451	AMEX	GSY	Tue, Jul 9, 2013	50.04	50.06	50.01	50.05
450	AMEX	GSY	Mon, Jul 8, 2013	50.01	50.06	50.01	50.04
449	AMEX	GSY	Fri, Jul 5, 2013	50.06	50.08	50.01	50.01
448	AMEX	GSY	Wed, Jul 3, 2013	50.05	50.08	50.05	50.08
447	AMEX	GSY	Tue, Jul 2, 2013	50.06	50.08	50.06	50.08
446	AMEX	GSY	Mon, Jul 1, 2013	50.10	50.11	50.05	50.06
445	AMEX	GSY	Fri, Jun 28, 2013	50.14	50.18	50.10	50.15
444	AMEX	GSY	Thu, Jun 27, 2013	50.13	50.13	50.08	50.13
443	AMEX	GSY	Wed, Jun 26, 2013	50.09	50.13	50.08	50.13
442	AMEX	GSY	Tue, Jun 25, 2013	50.03	50.10	50.03	50.09
441	AMEX	GSY	Mon, Jun 24, 2013	50.10	50.11	50.01	50.09
440	AMEX	GSY	Fri, Jun 21, 2013	50.15	50.18	50.12	50.14
439	AMEX	GSY	Thu, Jun 20, 2013	50.19	50.20	50.10	50.17
438	AMEX	GSY	Wed, Jun 19, 2013	50.18	50.19	50.16	50.19
437	AMEX	GSY	Tue, Jun 18, 2013	50.17	50.18	50.15	50.18
436	AMEX	GSY	Mon, Jun 17, 2013	50.17	50.17	50.16	50.17
435	AMEX	GSY	Fri, Jun 14, 2013	50.16	50.18	50.14	50.16
434	AMEX	GSY	Thu, Jun 13, 2013	50.17	50.19	50.14	50.17
433	AMEX	GSY	Wed, Jun 12, 2013	50.16	50.19	50.14	50.19
432	AMEX	GSY	Tue, Jun 11, 2013	50.14	50.17	50.14	50.17
431	AMEX	GSY	Mon, Jun 10, 2013	50.15	50.16	50.13	50.16
430	AMEX	GSY	Fri, Jun 7, 2013	50.16	50.16	50.12	50.16
429	AMEX	GSY	Thu, Jun 6, 2013	50.18	50.19	50.12	50.15
428	AMEX	GSY	Wed, Jun 5, 2013	50.19	50.19	50.15	50.18
427	AMEX	GSY	Tue, Jun 4, 2013	50.16	50.19	50.16	50.19
426	AMEX	GSY	Mon, Jun 3, 2013	50.19	50.21	50.16	50.19
425	AMEX	GSY	Fri, May 31, 2013	50.24	50.24	50.20	50.24
424	AMEX	GSY	Thu, May 30, 2013	50.24	50.25	50.21	50.23
423	AMEX	GSY	Wed, May 29, 2013	50.25	50.26	50.23	50.24
422	AMEX	GSY	Tue, May 28, 2013	50.27	50.27	50.25	50.26
421	AMEX	GSY	Fri, May 24, 2013	50.25	50.31	50.24	50.28
420	AMEX	GSY	Thu, May 23, 2013	50.24	50.25	50.22	50.24
419	AMEX	GSY	Wed, May 22, 2013	50.23	50.26	50.23	50.25
418	AMEX	GSY	Tue, May 21, 2013	50.26	50.26	50.23	50.25
417	AMEX	GSY	Mon, May 20, 2013	50.25	50.27	50.24	50.24
416	AMEX	GSY	Fri, May 17, 2013	50.26	50.26	50.24	50.26
415	AMEX	GSY	Thu, May 16, 2013	50.24	50.26	50.24	50.26
414	AMEX	GSY	Wed, May 15, 2013	50.25	50.25	50.24	50.25
413	AMEX	GSY	Tue, May 14, 2013	50.24	50.26	50.24	50.26
412	AMEX	GSY	Mon, May 13, 2013	50.25	50.25	50.22	50.25
411	AMEX	GSY	Fri, May 10, 2013	50.25	50.26	50.24	50.25
410	AMEX	GSY	Thu, May 9, 2013	50.26	50.27	50.24	50.26
409	AMEX	GSY	Wed, May 8, 2013	50.24	50.24	50.22	50.24
408	AMEX	GSY	Tue, May 7, 2013	50.22	50.25	50.22	50.24
407	AMEX	GSY	Mon, May 6, 2013	50.23	50.23	50.21	50.22
406	AMEX	GSY	Fri, May 3, 2013	50.23	50.23	50.21	50.23
405	AMEX	GSY	Thu, May 2, 2013	50.21	50.22	50.20	50.20
404	AMEX	GSY	Wed, May 1, 2013	50.22	50.22	50.19	50.21
403	AMEX	GSY	Tue, Apr 30, 2013	50.27	50.28	50.25	50.26
402	AMEX	GSY	Mon, Apr 29, 2013	50.25	50.27	50.25	50.27
401	AMEX	GSY	Fri, Apr 26, 2013	50.25	50.27	50.25	50.25
400	AMEX	GSY	Thu, Apr 25, 2013	50.24	50.27	50.24	50.27
399	AMEX	GSY	Wed, Apr 24, 2013	50.26	50.27	50.24	50.27
398	AMEX	GSY	Tue, Apr 23, 2013	50.26	50.27	50.24	50.27
397	AMEX	GSY	Mon, Apr 22, 2013	50.26	50.27	50.24	50.27
396	AMEX	GSY	Fri, Apr 19, 2013	50.26	50.26	50.24	50.25
395	AMEX	GSY	Thu, Apr 18, 2013	50.26	50.26	50.23	50.26
394	AMEX	GSY	Wed, Apr 17, 2013	50.23	50.26	50.23	50.26
393	AMEX	GSY	Tue, Apr 16, 2013	50.26	50.26	50.22	50.25
392	AMEX	GSY	Mon, Apr 15, 2013	50.24	50.24	50.22	50.23
391	AMEX	GSY	Fri, Apr 12, 2013	50.23	50.23	50.22	50.23
390	AMEX	GSY	Thu, Apr 11, 2013	50.24	50.24	50.21	50.23
389	AMEX	GSY	Wed, Apr 10, 2013	50.23	50.23	50.21	50.21
388	AMEX	GSY	Tue, Apr 9, 2013	50.21	50.23	50.21	50.23
387	AMEX	GSY	Mon, Apr 8, 2013	50.21	50.23	50.20	50.22
386	AMEX	GSY	Fri, Apr 5, 2013	50.21	50.23	50.21	50.21
385	AMEX	GSY	Thu, Apr 4, 2013	50.23	50.23	50.20	50.23
384	AMEX	GSY	Wed, Apr 3, 2013	50.19	50.22	50.18	50.22
383	AMEX	GSY	Tue, Apr 2, 2013	50.20	50.25	50.19	50.22
382	AMEX	GSY	Mon, Apr 1, 2013	50.16	50.20	50.16	50.19
381	AMEX	GSY	Thu, Mar 28, 2013	50.23	50.25	50.23	50.25
380	AMEX	GSY	Wed, Mar 27, 2013	50.23	50.25	50.23	50.25
379	AMEX	GSY	Tue, Mar 26, 2013	50.24	50.24	50.21	50.24
378	AMEX	GSY	Mon, Mar 25, 2013	50.24	50.24	50.22	50.24
377	AMEX	GSY	Fri, Mar 22, 2013	50.24	50.24	50.21	50.23
376	AMEX	GSY	Thu, Mar 21, 2013	50.23	50.23	50.21	50.23
375	AMEX	GSY	Wed, Mar 20, 2013	50.21	50.22	50.20	50.22
374	AMEX	GSY	Tue, Mar 19, 2013	50.20	50.21	50.20	50.21
373	AMEX	GSY	Mon, Mar 18, 2013	50.18	50.20	50.18	50.20
372	AMEX	GSY	Fri, Mar 15, 2013	50.19	50.19	50.18	50.19
371	AMEX	GSY	Thu, Mar 14, 2013	50.19	50.19	50.18	50.19
370	AMEX	GSY	Wed, Mar 13, 2013	50.17	50.19	50.17	50.19
369	AMEX	GSY	Tue, Mar 12, 2013	50.18	50.18	50.17	50.18
368	AMEX	GSY	Mon, Mar 11, 2013	50.16	50.18	50.15	50.18
367	AMEX	GSY	Fri, Mar 8, 2013	50.15	50.18	50.15	50.17
366	AMEX	GSY	Thu, Mar 7, 2013	50.15	50.18	50.15	50.15
365	AMEX	GSY	Wed, Mar 6, 2013	50.16	50.17	50.16	50.17
364	AMEX	GSY	Tue, Mar 5, 2013	50.17	50.17	50.15	50.17
363	AMEX	GSY	Mon, Mar 4, 2013	50.16	50.17	50.15	50.17
362	AMEX	GSY	Fri, Mar 1, 2013	50.07	50.13	50.07	50.13
361	AMEX	GSY	Thu, Feb 28, 2013	50.15	50.17	50.14	50.16
360	AMEX	GSY	Wed, Feb 27, 2013	50.14	50.16	50.14	50.14
359	AMEX	GSY	Tue, Feb 26, 2013	50.15	50.17	50.15	50.15
358	AMEX	GSY	Mon, Feb 25, 2013	50.14	50.17	50.14	50.17
357	AMEX	GSY	Fri, Feb 22, 2013	50.17	50.17	50.15	50.15
356	AMEX	GSY	Thu, Feb 21, 2013	50.14	50.15	50.12	50.12
355	AMEX	GSY	Wed, Feb 20, 2013	50.15	50.15	50.13	50.15
354	AMEX	GSY	Tue, Feb 19, 2013	50.13	50.15	50.12	50.14
353	AMEX	GSY	Fri, Feb 15, 2013	50.12	50.12	50.11	50.11
352	AMEX	GSY	Thu, Feb 14, 2013	50.10	50.12	50.10	50.10
351	AMEX	GSY	Wed, Feb 13, 2013	50.09	50.12	50.09	50.10
350	AMEX	GSY	Tue, Feb 12, 2013	50.10	50.12	50.09	50.10
349	AMEX	GSY	Mon, Feb 11, 2013	50.10	50.13	50.09	50.13
348	AMEX	GSY	Fri, Feb 8, 2013	50.10	50.13	50.09	50.09
347	AMEX	GSY	Thu, Feb 7, 2013	50.11	50.11	50.08	50.08
346	AMEX	GSY	Wed, Feb 6, 2013	50.12	50.12	50.08	50.10
345	AMEX	GSY	Tue, Feb 5, 2013	50.11	50.11	50.10	50.11
344	AMEX	GSY	Fri, Feb 1, 2013	50.10	50.11	50.10	50.10
343	AMEX	GSY	Thu, Jan 31, 2013	50.14	50.16	50.14	50.15
342	AMEX	GSY	Wed, Jan 30, 2013	50.15	50.16	50.14	50.14
341	AMEX	GSY	Tue, Jan 29, 2013	50.15	50.16	50.15	50.15
340	AMEX	GSY	Mon, Jan 28, 2013	50.15	50.16	50.15	50.15
339	AMEX	GSY	Fri, Jan 25, 2013	50.17	50.17	50.15	50.16
338	AMEX	GSY	Thu, Jan 24, 2013	50.14	50.16	50.14	50.14
337	AMEX	GSY	Wed, Jan 23, 2013	50.17	50.17	50.15	50.15
336	AMEX	GSY	Tue, Jan 22, 2013	50.15	50.16	50.15	50.15
335	AMEX	GSY	Fri, Jan 18, 2013	50.13	50.16	50.12	50.14
334	AMEX	GSY	Thu, Jan 17, 2013	50.11	50.13	50.11	50.11
333	AMEX	GSY	Wed, Jan 16, 2013	50.12	50.13	50.12	50.13
332	AMEX	GSY	Tue, Jan 15, 2013	50.10	50.12	50.10	50.11
331	AMEX	GSY	Mon, Jan 14, 2013	50.13	50.13	50.10	50.12
330	AMEX	GSY	Fri, Jan 11, 2013	50.08	50.11	50.08	50.09
329	AMEX	GSY	Thu, Jan 10, 2013	50.11	50.11	50.09	50.09
328	AMEX	GSY	Wed, Jan 9, 2013	50.08	50.11	50.08	50.11
327	AMEX	GSY	Tue, Jan 8, 2013	50.12	50.12	50.09	50.11
326	AMEX	GSY	Mon, Jan 7, 2013	50.09	50.09	50.07	50.09
325	AMEX	GSY	Fri, Jan 4, 2013	50.06	50.11	50.06	50.11
324	AMEX	GSY	Thu, Jan 3, 2013	50.08	50.08	50.05	50.06
323	AMEX	GSY	Wed, Jan 2, 2013	50.06	50.07	50.05	50.07
322	AMEX	GSY	Mon, Dec 31, 2012	50.05	50.07	50.03	50.05
321	AMEX	GSY	Fri, Dec 28, 2012	50.03	50.07	50.02	50.05
320	AMEX	GSY	Thu, Dec 27, 2012	50.12	50.12	50.05	50.06
319	AMEX	GSY	Wed, Dec 26, 2012	50.14	50.14	50.12	50.14
318	AMEX	GSY	Mon, Dec 24, 2012	50.12	50.14	50.12	50.14
317	AMEX	GSY	Fri, Dec 21, 2012	50.12	50.15	50.12	50.14
316	AMEX	GSY	Thu, Dec 20, 2012	50.13	50.15	50.11	50.12
315	AMEX	GSY	Wed, Dec 19, 2012	50.11	50.15	50.11	50.15
314	AMEX	GSY	Tue, Dec 18, 2012	50.15	50.15	50.10	50.10
313	AMEX	GSY	Mon, Dec 17, 2012	50.13	50.13	50.10	50.11
312	AMEX	GSY	Fri, Dec 14, 2012	50.11	50.13	50.10	50.12
311	AMEX	GSY	Thu, Dec 13, 2012	50.10	50.11	50.09	50.09
310	AMEX	GSY	Wed, Dec 12, 2012	50.11	50.12	50.08	50.09
309	AMEX	GSY	Tue, Dec 11, 2012	50.10	50.13	50.10	50.10
308	AMEX	GSY	Mon, Dec 10, 2012	50.13	50.13	50.08	50.13
307	AMEX	GSY	Fri, Dec 7, 2012	50.08	50.11	50.08	50.11
306	AMEX	GSY	Thu, Dec 6, 2012	50.10	50.10	50.08	50.10
305	AMEX	GSY	Wed, Dec 5, 2012	50.09	50.11	50.08	50.11
304	AMEX	GSY	Tue, Dec 4, 2012	50.08	50.10	50.06	50.09
303	AMEX	GSY	Mon, Dec 3, 2012	50.07	50.08	50.07	50.07
302	AMEX	GSY	Fri, Nov 30, 2012	50.10	50.12	50.09	50.12
301	AMEX	GSY	Thu, Nov 29, 2012	50.10	50.10	50.09	50.09
300	AMEX	GSY	Wed, Nov 28, 2012	50.09	50.09	50.08	50.08
299	AMEX	GSY	Tue, Nov 27, 2012	50.07	50.09	50.07	50.09
298	AMEX	GSY	Mon, Nov 26, 2012	50.05	50.09	50.05	50.07
297	AMEX	GSY	Fri, Nov 23, 2012	50.06	50.07	50.06	50.07
296	AMEX	GSY	Wed, Nov 21, 2012	50.05	50.07	50.05	50.05
295	AMEX	GSY	Tue, Nov 20, 2012	50.04	50.06	50.04	50.06
294	AMEX	GSY	Mon, Nov 19, 2012	50.05	50.06	50.04	50.05
293	AMEX	GSY	Fri, Nov 16, 2012	50.05	50.07	50.05	50.05
292	AMEX	GSY	Thu, Nov 15, 2012	50.06	50.08	50.02	50.02
291	AMEX	GSY	Wed, Nov 14, 2012	50.08	50.08	50.06	50.08
290	AMEX	GSY	Tue, Nov 13, 2012	50.08	50.08	50.07	50.08
289	AMEX	GSY	Mon, Nov 12, 2012	50.06	50.08	50.06	50.08
288	AMEX	GSY	Fri, Nov 9, 2012	50.06	50.08	50.06	50.07
287	AMEX	GSY	Thu, Nov 8, 2012	50.09	50.09	50.04	50.04
286	AMEX	GSY	Wed, Nov 7, 2012	50.09	50.09	50.07	50.07
285	AMEX	GSY	Tue, Nov 6, 2012	50.09	50.09	50.07	50.08
284	AMEX	GSY	Mon, Nov 5, 2012	50.06	50.09	50.06	50.07
283	AMEX	GSY	Fri, Nov 2, 2012	50.09	50.09	50.06	50.07
282	AMEX	GSY	Thu, Nov 1, 2012	50.09	50.09	50.06	50.08
281	AMEX	GSY	Wed, Oct 31, 2012	50.09	50.11	50.08	50.11
280	AMEX	GSY	Fri, Oct 26, 2012	50.10	50.12	50.10	50.12
279	AMEX	GSY	Thu, Oct 25, 2012	50.12	50.12	50.10	50.12
278	AMEX	GSY	Wed, Oct 24, 2012	50.10	50.11	50.10	50.11
277	AMEX	GSY	Tue, Oct 23, 2012	50.11	50.18	50.10	50.17
276	AMEX	GSY	Mon, Oct 22, 2012	50.12	50.12	50.09	50.09
275	AMEX	GSY	Fri, Oct 19, 2012	50.10	50.11	50.08	50.09
274	AMEX	GSY	Thu, Oct 18, 2012	50.09	50.11	50.08	50.09
273	AMEX	GSY	Wed, Oct 17, 2012	50.07	50.10	50.07	50.08
272	AMEX	GSY	Tue, Oct 16, 2012	50.06	50.09	50.06	50.08
271	AMEX	GSY	Mon, Oct 15, 2012	50.08	50.08	50.06	50.08
270	AMEX	GSY	Fri, Oct 12, 2012	50.05	50.07	50.05	50.06
269	AMEX	GSY	Thu, Oct 11, 2012	50.05	50.09	50.05	50.05
268	AMEX	GSY	Wed, Oct 10, 2012	50.07	50.07	50.05	50.06
267	AMEX	GSY	Tue, Oct 9, 2012	50.05	50.07	50.05	50.07
266	AMEX	GSY	Mon, Oct 8, 2012	50.07	50.07	50.05	50.06
265	AMEX	GSY	Fri, Oct 5, 2012	50.04	50.06	50.04	50.06
264	AMEX	GSY	Thu, Oct 4, 2012	50.04	50.05	50.04	50.05
263	AMEX	GSY	Wed, Oct 3, 2012	50.06	50.06	50.04	50.05
262	AMEX	GSY	Tue, Oct 2, 2012	50.06	50.06	50.03	50.03
261	AMEX	GSY	Mon, Oct 1, 2012	50.05	50.06	50.03	50.05
260	AMEX	GSY	Fri, Sep 28, 2012	50.09	50.09	50.04	50.07
259	AMEX	GSY	Thu, Sep 27, 2012	50.04	50.08	50.04	50.07
258	AMEX	GSY	Wed, Sep 26, 2012	50.06	50.07	50.04	50.06
257	AMEX	GSY	Tue, Sep 25, 2012	50.06	50.06	50.04	50.06
256	AMEX	GSY	Mon, Sep 24, 2012	50.07	50.07	50.05	50.05
255	AMEX	GSY	Fri, Sep 21, 2012	50.04	50.07	50.04	50.06
254	AMEX	GSY	Thu, Sep 20, 2012	50.07	50.07	50.04	50.06
253	AMEX	GSY	Wed, Sep 19, 2012	50.07	50.07	50.04	50.07
252	AMEX	GSY	Tue, Sep 18, 2012	50.03	50.06	50.03	50.04
251	AMEX	GSY	Mon, Sep 17, 2012	50.04	50.04	50.02	50.03
250	AMEX	GSY	Fri, Sep 14, 2012	50.02	50.04	50.01	50.04
249	AMEX	GSY	Thu, Sep 13, 2012	50.02	50.03	50.00	50.02
248	AMEX	GSY	Wed, Sep 12, 2012	50.04	50.04	50.00	50.00
247	AMEX	GSY	Tue, Sep 11, 2012	50.00	50.03	50.00	50.02
246	AMEX	GSY	Mon, Sep 10, 2012	50.01	50.04	50.01	50.02
245	AMEX	GSY	Fri, Sep 7, 2012	50.03	50.03	50.01	50.01
244	AMEX	GSY	Thu, Sep 6, 2012	50.00	50.03	49.99	50.00
243	AMEX	GSY	Wed, Sep 5, 2012	50.00	50.01	50.00	50.00
242	AMEX	GSY	Tue, Sep 4, 2012	50.02	50.02	50.00	50.01
241	AMEX	GSY	Fri, Aug 31, 2012	49.99	50.02	49.99	50.00
240	AMEX	GSY	Thu, Aug 30, 2012	50.03	50.03	49.99	50.01
239	AMEX	GSY	Wed, Aug 29, 2012	50.00	50.01	50.00	50.00
238	AMEX	GSY	Tue, Aug 28, 2012	50.03	50.03	49.99	49.99
237	AMEX	GSY	Mon, Aug 27, 2012	50.03	50.03	49.99	50.02
236	AMEX	GSY	Fri, Aug 24, 2012	49.99	50.01	49.99	49.99
235	AMEX	GSY	Thu, Aug 23, 2012	49.99	50.03	49.99	50.02
234	AMEX	GSY	Wed, Aug 22, 2012	50.05	50.08	49.89	50.00
233	AMEX	GSY	Tue, Aug 21, 2012	49.99	50.01	49.98	49.98
232	AMEX	GSY	Mon, Aug 20, 2012	49.98	50.01	49.98	50.01
231	AMEX	GSY	Fri, Aug 17, 2012	50.00	50.01	49.97	49.97
230	AMEX	GSY	Thu, Aug 16, 2012	49.97	49.98	49.97	49.97
229	AMEX	GSY	Wed, Aug 15, 2012	49.98	50.00	49.97	49.97
228	AMEX	GSY	Tue, Aug 14, 2012	49.91	49.97	49.89	49.96
227	AMEX	GSY	Mon, Aug 13, 2012	49.97	50.01	49.97	49.97
226	AMEX	GSY	Fri, Aug 10, 2012	49.99	49.99	49.95	49.99
225	AMEX	GSY	Thu, Aug 9, 2012	49.95	49.98	49.95	49.95
224	AMEX	GSY	Wed, Aug 8, 2012	49.96	49.97	49.95	49.95
223	AMEX	GSY	Tue, Aug 7, 2012	49.95	49.99	49.95	49.95
222	AMEX	GSY	Mon, Aug 6, 2012	50.00	50.01	49.92	49.97
221	AMEX	GSY	Fri, Aug 3, 2012	50.05	50.05	49.92	49.92
220	AMEX	GSY	Thu, Aug 2, 2012	50.02	50.02	49.94	49.94
219	AMEX	GSY	Wed, Aug 1, 2012	49.97	50.01	49.94	49.98
218	AMEX	GSY	Tue, Jul 31, 2012	49.94	50.02	49.94	49.97
217	AMEX	GSY	Mon, Jul 30, 2012	49.92	49.97	49.92	49.95
216	AMEX	GSY	Fri, Jul 27, 2012	49.93	49.98	49.93	49.95
215	AMEX	GSY	Thu, Jul 26, 2012	49.98	49.98	49.93	49.98
214	AMEX	GSY	Wed, Jul 25, 2012	49.95	50.01	49.95	49.97
213	AMEX	GSY	Tue, Jul 24, 2012	49.94	49.99	49.94	49.94
212	AMEX	GSY	Mon, Jul 23, 2012	49.92	49.97	49.92	49.97
211	AMEX	GSY	Fri, Jul 20, 2012	49.97	49.97	49.92	49.92
210	AMEX	GSY	Thu, Jul 19, 2012	49.95	49.96	49.91	49.91
209	AMEX	GSY	Wed, Jul 18, 2012	49.92	49.95	49.92	49.94
208	AMEX	GSY	Tue, Jul 17, 2012	49.95	49.95	49.92	49.93
207	AMEX	GSY	Mon, Jul 16, 2012	50.02	50.02	49.90	49.94
206	AMEX	GSY	Fri, Jul 13, 2012	49.91	49.95	49.91	49.95
205	AMEX	GSY	Thu, Jul 12, 2012	49.90	49.95	49.90	49.92
204	AMEX	GSY	Wed, Jul 11, 2012	49.90	49.95	49.90	49.90
203	AMEX	GSY	Tue, Jul 10, 2012	49.90	49.94	49.90	49.94
202	AMEX	GSY	Mon, Jul 9, 2012	49.90	49.94	49.90	49.94
201	AMEX	GSY	Fri, Jul 6, 2012	49.95	49.95	49.90	49.95
200	AMEX	GSY	Thu, Jul 5, 2012	49.90	49.95	49.90	49.94
199	AMEX	GSY	Tue, Jul 3, 2012	49.90	49.95	49.90	49.93
198	AMEX	GSY	Mon, Jul 2, 2012	49.90	49.93	49.90	49.91
197	AMEX	GSY	Fri, Jun 29, 2012	49.89	49.95	49.89	49.92
196	AMEX	GSY	Thu, Jun 28, 2012	49.88	49.93	49.88	49.93
195	AMEX	GSY	Wed, Jun 27, 2012	49.89	49.93	49.89	49.90
194	AMEX	GSY	Tue, Jun 26, 2012	49.88	49.93	49.88	49.88
193	AMEX	GSY	Mon, Jun 25, 2012	49.93	49.93	49.87	49.88
192	AMEX	GSY	Fri, Jun 22, 2012	49.95	49.95	49.90	49.90
191	AMEX	GSY	Thu, Jun 21, 2012	49.93	49.95	49.90	49.95
190	AMEX	GSY	Wed, Jun 20, 2012	49.90	49.91	49.90	49.90
189	AMEX	GSY	Tue, Jun 19, 2012	49.92	50.00	49.90	50.00
188	AMEX	GSY	Mon, Jun 18, 2012	49.90	49.93	49.90	49.92
187	AMEX	GSY	Fri, Jun 15, 2012	49.90	49.94	49.90	49.90
186	AMEX	GSY	Thu, Jun 14, 2012	49.93	49.93	49.90	49.90
185	AMEX	GSY	Wed, Jun 13, 2012	49.91	49.94	49.90	49.92
184	AMEX	GSY	Tue, Jun 12, 2012	49.96	49.97	49.91	49.91
183	AMEX	GSY	Mon, Jun 11, 2012	49.91	49.93	49.91	49.91
182	AMEX	GSY	Fri, Jun 8, 2012	49.87	49.91	49.87	49.88
181	AMEX	GSY	Thu, Jun 7, 2012	49.91	49.95	49.87	49.91
180	AMEX	GSY	Wed, Jun 6, 2012	49.92	49.97	49.91	49.91
179	AMEX	GSY	Tue, Jun 5, 2012	49.92	49.92	49.91	49.92
178	AMEX	GSY	Mon, Jun 4, 2012	49.92	49.95	49.91	49.92
177	AMEX	GSY	Fri, Jun 1, 2012	49.91	49.93	49.91	49.92
176	AMEX	GSY	Thu, May 31, 2012	49.91	49.96	49.91	49.95
175	AMEX	GSY	Wed, May 30, 2012	49.91	49.95	49.91	49.92
174	AMEX	GSY	Tue, May 29, 2012	49.91	49.96	49.91	49.95
173	AMEX	GSY	Fri, May 25, 2012	49.91	49.96	49.91	49.93
172	AMEX	GSY	Thu, May 24, 2012	49.91	49.96	49.91	49.93
171	AMEX	GSY	Wed, May 23, 2012	49.91	49.96	49.91	49.94
170	AMEX	GSY	Tue, May 22, 2012	49.93	49.96	49.90	49.93
169	AMEX	GSY	Mon, May 21, 2012	49.98	49.98	49.91	49.94
168	AMEX	GSY	Fri, May 18, 2012	49.91	49.95	49.91	49.91
167	AMEX	GSY	Thu, May 17, 2012	49.96	49.96	49.91	49.94
166	AMEX	GSY	Wed, May 16, 2012	49.90	49.96	49.90	49.93
165	AMEX	GSY	Tue, May 15, 2012	49.90	49.95	49.90	49.90
164	AMEX	GSY	Mon, May 14, 2012	49.90	49.95	49.90	49.90
163	AMEX	GSY	Fri, May 11, 2012	49.91	49.96	49.91	49.93
162	AMEX	GSY	Thu, May 10, 2012	49.93	49.96	49.91	49.91
161	AMEX	GSY	Wed, May 9, 2012	49.96	49.96	49.91	49.91
160	AMEX	GSY	Tue, May 8, 2012	49.91	49.97	49.91	49.93
159	AMEX	GSY	Mon, May 7, 2012	49.90	49.96	49.90	49.95
158	AMEX	GSY	Fri, May 4, 2012	49.96	49.96	49.91	49.93
157	AMEX	GSY	Thu, May 3, 2012	49.95	49.95	49.90	49.92
156	AMEX	GSY	Wed, May 2, 2012	49.95	49.96	49.91	49.91
155	AMEX	GSY	Tue, May 1, 2012	49.92	49.92	49.88	49.91
154	AMEX	GSY	Mon, Apr 30, 2012	49.93	49.94	49.89	49.91
153	AMEX	GSY	Fri, Apr 27, 2012	49.92	49.92	49.89	49.91
152	AMEX	GSY	Thu, Apr 26, 2012	49.92	49.94	49.92	49.94
151	AMEX	GSY	Wed, Apr 25, 2012	49.93	49.93	49.91	49.92
150	AMEX	GSY	Tue, Apr 24, 2012	49.87	49.92	49.87	49.92
149	AMEX	GSY	Mon, Apr 23, 2012	49.87	49.91	49.87	49.89
148	AMEX	GSY	Fri, Apr 20, 2012	49.87	49.93	49.87	49.90
147	AMEX	GSY	Thu, Apr 19, 2012	49.92	49.92	49.87	49.87
146	AMEX	GSY	Wed, Apr 18, 2012	49.86	49.92	49.86	49.87
145	AMEX	GSY	Tue, Apr 17, 2012	49.86	49.92	49.86	49.87
144	AMEX	GSY	Mon, Apr 16, 2012	49.87	49.92	49.87	49.89
143	AMEX	GSY	Fri, Apr 13, 2012	49.86	49.92	49.86	49.88
142	AMEX	GSY	Thu, Apr 12, 2012	49.86	49.92	49.86	49.87
141	AMEX	GSY	Wed, Apr 11, 2012	49.85	49.91	49.85	49.85
140	AMEX	GSY	Tue, Apr 10, 2012	49.86	49.92	49.86	49.87
139	AMEX	GSY	Mon, Apr 9, 2012	49.86	49.91	49.86	49.87
138	AMEX	GSY	Thu, Apr 5, 2012	49.86	49.91	49.86	49.89
137	AMEX	GSY	Wed, Apr 4, 2012	49.92	49.92	49.87	49.91
136	AMEX	GSY	Tue, Apr 3, 2012	49.90	49.93	49.90	49.90
135	AMEX	GSY	Mon, Apr 2, 2012	49.87	49.91	49.87	49.90
134	AMEX	GSY	Fri, Mar 30, 2012	49.86	49.92	49.86	49.89
133	AMEX	GSY	Thu, Mar 29, 2012	49.93	49.93	49.87	49.87
132	AMEX	GSY	Wed, Mar 28, 2012	49.88	49.92	49.86	49.86
131	AMEX	GSY	Tue, Mar 27, 2012	49.86	49.92	49.86	49.86
130	AMEX	GSY	Mon, Mar 26, 2012	49.86	49.91	49.86	49.86
129	AMEX	GSY	Fri, Mar 23, 2012	49.87	49.92	49.87	49.90
128	AMEX	GSY	Thu, Mar 22, 2012	49.87	49.91	49.87	49.89
127	AMEX	GSY	Wed, Mar 21, 2012	49.88	49.91	49.86	49.91
126	AMEX	GSY	Tue, Mar 20, 2012	49.86	49.91	49.86	49.91
125	AMEX	GSY	Mon, Mar 19, 2012	49.85	49.90	49.85	49.90
124	AMEX	GSY	Fri, Mar 16, 2012	49.83	49.88	49.83	49.85
123	AMEX	GSY	Thu, Mar 15, 2012	49.82	49.87	49.82	49.86
122	AMEX	GSY	Wed, Mar 14, 2012	49.82	49.87	49.82	49.83
121	AMEX	GSY	Tue, Mar 13, 2012	49.87	49.89	49.83	49.89
120	AMEX	GSY	Mon, Mar 12, 2012	49.84	49.87	49.82	49.84
119	AMEX	GSY	Fri, Mar 9, 2012	49.82	49.87	49.82	49.83
118	AMEX	GSY	Thu, Mar 8, 2012	49.82	49.87	49.82	49.82
117	AMEX	GSY	Wed, Mar 7, 2012	49.87	49.87	49.82	49.86
116	AMEX	GSY	Tue, Mar 6, 2012	49.84	49.86	49.82	49.84
115	AMEX	GSY	Mon, Mar 5, 2012	49.87	49.87	49.82	49.83
114	AMEX	GSY	Fri, Mar 2, 2012	49.86	49.86	49.82	49.82
113	AMEX	GSY	Thu, Mar 1, 2012	49.82	49.86	49.82	49.83
112	AMEX	GSY	Wed, Feb 29, 2012	49.85	49.87	49.82	49.82
111	AMEX	GSY	Tue, Feb 28, 2012	49.82	49.87	49.82	49.83
110	AMEX	GSY	Mon, Feb 27, 2012	49.87	49.87	49.82	49.83
109	AMEX	GSY	Fri, Feb 24, 2012	49.87	49.87	49.82	49.85
108	AMEX	GSY	Thu, Feb 23, 2012	49.87	49.87	49.81	49.82
107	AMEX	GSY	Wed, Feb 22, 2012	49.83	49.85	49.82	49.83
106	AMEX	GSY	Tue, Feb 21, 2012	49.86	49.86	49.79	49.85
105	AMEX	GSY	Fri, Feb 17, 2012	49.88	49.88	49.84	49.84
104	AMEX	GSY	Thu, Feb 16, 2012	49.87	49.87	49.81	49.83
103	AMEX	GSY	Wed, Feb 15, 2012	49.83	49.89	49.83	49.83
102	AMEX	GSY	Tue, Feb 14, 2012	49.87	49.89	49.86	49.87
101	AMEX	GSY	Mon, Feb 13, 2012	49.87	49.87	49.79	49.87
100	AMEX	GSY	Fri, Feb 10, 2012	49.87	49.88	49.83	49.84
99	AMEX	GSY	Thu, Feb 9, 2012	49.87	49.87	49.78	49.84
98	AMEX	GSY	Wed, Feb 8, 2012	49.79	49.87	49.79	49.81
97	AMEX	GSY	Tue, Feb 7, 2012	49.87	49.87	49.81	49.82
96	AMEX	GSY	Mon, Feb 6, 2012	49.87	49.87	49.80	49.80
95	AMEX	GSY	Fri, Feb 3, 2012	49.86	49.86	49.80	49.85
94	AMEX	GSY	Thu, Feb 2, 2012	49.84	49.88	49.84	49.86
93	AMEX	GSY	Wed, Feb 1, 2012	49.84	49.88	49.84	49.88
92	AMEX	GSY	Tue, Jan 31, 2012	49.72	49.84	49.72	49.83
91	AMEX	GSY	Mon, Jan 30, 2012	49.66	49.66	49.66	49.66
90	AMEX	GSY	Fri, Jan 27, 2012	49.66	49.79	49.57	49.77
89	AMEX	GSY	Thu, Jan 26, 2012	49.59	49.59	49.54	49.54
88	AMEX	GSY	Tue, Jan 24, 2012	49.60	49.60	49.60	49.60
87	AMEX	GSY	Mon, Jan 23, 2012	49.65	49.65	49.61	49.61
86	AMEX	GSY	Fri, Jan 20, 2012	49.65	49.65	49.61	49.61
85	AMEX	GSY	Thu, Jan 19, 2012	49.61	49.61	49.61	49.61
84	AMEX	GSY	Wed, Jan 18, 2012	49.65	49.65	49.61	49.64
83	AMEX	GSY	Tue, Jan 17, 2012	49.61	49.61	49.61	49.61
82	AMEX	GSY	Thu, Jan 12, 2012	49.61	49.61	49.61	49.61
81	AMEX	GSY	Wed, Jan 11, 2012	49.61	49.61	49.61	49.61
80	AMEX	GSY	Thu, Jan 5, 2012	49.65	49.65	49.65	49.65
79	AMEX	GSY	Tue, Jan 3, 2012	49.61	49.65	49.61	49.65
78	AMEX	GSY	Fri, Dec 30, 2011	49.63	49.66	49.63	49.66
77	AMEX	GSY	Tue, Dec 27, 2011	49.65	49.65	49.65	49.65
76	AMEX	GSY	Thu, Dec 22, 2011	49.61	49.61	49.61	49.61
75	AMEX	GSY	Wed, Dec 21, 2011	49.65	49.65	49.65	49.65
74	AMEX	GSY	Tue, Dec 20, 2011	49.63	49.63	49.61	49.61
73	AMEX	GSY	Wed, Dec 14, 2011	49.65	49.65	49.65	49.65
72	AMEX	GSY	Fri, Dec 9, 2011	49.65	49.65	49.65	49.65
71	AMEX	GSY	Thu, Dec 8, 2011	49.65	49.65	49.65	49.65
70	AMEX	GSY	Wed, Dec 7, 2011	49.61	49.61	49.61	49.61
69	AMEX	GSY	Fri, Dec 2, 2011	49.62	49.62	49.62	49.62
68	AMEX	GSY	Thu, Dec 1, 2011	49.65	49.65	49.65	49.65
67	AMEX	GSY	Tue, Nov 22, 2011	49.63	49.63	49.60	49.60
66	AMEX	GSY	Fri, Nov 18, 2011	49.65	49.65	49.65	49.65
65	AMEX	GSY	Fri, Nov 11, 2011	49.63	49.63	49.63	49.63
64	AMEX	GSY	Fri, Nov 4, 2011	49.61	49.61	49.60	49.60
63	AMEX	GSY	Fri, Oct 28, 2011	49.62	49.62	49.60	49.60
62	AMEX	GSY	Thu, Oct 27, 2011	49.59	49.59	49.57	49.57
61	AMEX	GSY	Wed, Oct 26, 2011	49.60	49.64	49.60	49.64
60	AMEX	GSY	Mon, Oct 24, 2011	49.60	49.60	49.60	49.60
59	AMEX	GSY	Thu, Oct 20, 2011	49.60	49.60	49.60	49.60
58	AMEX	GSY	Wed, Oct 19, 2011	49.64	49.64	49.58	49.64
57	AMEX	GSY	Tue, Oct 18, 2011	49.61	49.61	49.61	49.61
56	AMEX	GSY	Mon, Oct 17, 2011	49.62	49.62	49.61	49.61
55	AMEX	GSY	Fri, Oct 14, 2011	49.61	49.63	49.61	49.63
54	AMEX	GSY	Thu, Oct 13, 2011	49.58	49.64	49.58	49.64
53	AMEX	GSY	Wed, Oct 12, 2011	49.60	49.63	49.60	49.63
52	AMEX	GSY	Tue, Oct 11, 2011	49.61	49.61	49.61	49.61
51	AMEX	GSY	Mon, Oct 10, 2011	49.60	49.60	49.60	49.60
50	AMEX	GSY	Fri, Oct 7, 2011	49.60	49.60	49.60	49.60
49	AMEX	GSY	Thu, Oct 6, 2011	49.66	49.66	49.60	49.66
48	AMEX	GSY	Wed, Oct 5, 2011	49.60	49.60	49.60	49.60
47	AMEX	GSY	Tue, Oct 4, 2011	49.68	49.71	49.66	49.66
46	AMEX	GSY	Mon, Oct 3, 2011	49.66	49.66	49.66	49.66
45	AMEX	GSY	Wed, Sep 21, 2011	49.71	49.71	49.71	49.71
44	AMEX	GSY	Tue, Sep 20, 2011	49.74	49.74	49.74	49.74
43	AMEX	GSY	Thu, Sep 15, 2011	49.71	49.71	49.71	49.71
42	AMEX	GSY	Tue, Sep 13, 2011	49.71	49.71	49.71	49.71
41	AMEX	GSY	Mon, Sep 12, 2011	49.75	49.75	49.71	49.71
40	AMEX	GSY	Wed, Sep 7, 2011	49.73	49.73	49.73	49.73
39	AMEX	GSY	Tue, Sep 6, 2011	49.73	49.73	49.69	49.69
38	AMEX	GSY	Fri, Sep 2, 2011	49.73	49.73	49.73	49.73
37	AMEX	GSY	Wed, Aug 31, 2011	49.75	49.75	49.75	49.75
36	AMEX	GSY	Tue, Aug 30, 2011	49.73	49.73	49.73	49.73
35	AMEX	GSY	Mon, Aug 29, 2011	49.73	49.73	49.71	49.71
34	AMEX	GSY	Fri, Aug 26, 2011	49.75	49.75	49.71	49.71
33	AMEX	GSY	Thu, Aug 25, 2011	49.76	49.76	49.76	49.76
32	AMEX	GSY	Tue, Aug 23, 2011	49.72	49.72	49.72	49.72
31	AMEX	GSY	Mon, Aug 22, 2011	49.73	49.73	49.72	49.72
30	AMEX	GSY	Thu, Aug 18, 2011	49.75	49.75	49.75	49.75
29	AMEX	GSY	Wed, Aug 17, 2011	42.83	49.79	42.83	49.76
28	AMEX	GSY	Tue, Aug 16, 2011	49.76	49.76	49.76	49.76
27	AMEX	GSY	Mon, Aug 15, 2011	49.76	49.76	49.76	49.76
26	AMEX	GSY	Fri, Aug 12, 2011	49.75	49.75	49.75	49.75
25	AMEX	GSY	Wed, Aug 10, 2011	49.75	49.79	49.75	49.75
24	AMEX	GSY	Tue, Aug 9, 2011	49.75	49.75	49.75	49.75
23	AMEX	GSY	Tue, Aug 2, 2011	49.77	49.77	49.77	49.77
22	AMEX	GSY	Fri, Jul 29, 2011	49.78	49.78	49.78	49.78
21	AMEX	GSY	Wed, Jul 27, 2011	49.78	49.78	49.77	49.77
20	AMEX	GSY	Mon, Jul 25, 2011	49.78	49.78	49.78	49.78
19	AMEX	GSY	Thu, Jul 21, 2011	49.80	49.80	49.80	49.80
18	AMEX	GSY	Mon, Jul 18, 2011	49.78	49.78	49.78	49.78
17	AMEX	GSY	Fri, Jul 15, 2011	49.80	49.80	49.78	49.78
16	AMEX	GSY	Wed, Jul 13, 2011	49.78	49.78	49.78	49.78
15	AMEX	GSY	Mon, Jul 11, 2011	49.78	49.78	49.77	49.77
14	AMEX	GSY	Thu, Jul 7, 2011	49.78	49.78	49.77	49.77
13	AMEX	GSY	Tue, Jul 5, 2011	49.77	49.77	49.75	49.75
12	AMEX	GSY	Tue, Jun 28, 2011	49.78	49.78	49.75	49.77
11	AMEX	GSY	Thu, Jun 23, 2011	49.78	49.78	49.78	49.78
10	AMEX	GSY	Tue, Jun 21, 2011	49.77	49.77	49.77	49.77
9	AMEX	GSY	Mon, Jun 20, 2011	49.78	49.78	49.78	49.78
8	AMEX	GSY	Thu, Jun 16, 2011	49.78	49.85	49.78	49.85
7	AMEX	GSY	Tue, Jun 14, 2011	49.78	49.78	49.78	49.78
6	AMEX	GSY	Mon, Jun 13, 2011	49.79	49.79	49.78	49.78
5	AMEX	GSY	Fri, Jun 10, 2011	49.82	49.82	49.82	49.82
4	AMEX	GSY	Thu, Jun 9, 2011	49.82	49.82	49.78	49.78
3	AMEX	GSY	Mon, Jun 6, 2011	49.79	49.79	49.79	49.79
2	AMEX	GSY	Thu, Jun 2, 2011	49.79	49.79	49.79	49.79
1	AMEX	GSY	Wed, Jun 1, 2011	49.80	49.82	49.80	49.82
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Ultra Short Duration ETF AMEX:GSY Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024