iShares GSCI Commodity-Indexed Trust Fund AMEX:GSG Historical Prices

Below are the 4151 trading days of historical prices for GSG.

#	Exchange	Symbol	Date	Open	High	Low	Close
4151	AMEX	GSG	Tue, Jan 17, 2023	21.24	21.38	21.10	21.37
4150	AMEX	GSG	Fri, Jan 13, 2023	20.95	21.16	20.91	21.15
4149	AMEX	GSG	Thu, Jan 12, 2023	20.87	21.00	20.75	20.90
4148	AMEX	GSG	Wed, Jan 11, 2023	20.55	20.69	20.38	20.68
4147	AMEX	GSG	Tue, Jan 10, 2023	20.24	20.37	20.06	20.21
4146	AMEX	GSG	Mon, Jan 9, 2023	20.29	20.48	20.15	20.21
4145	AMEX	GSG	Fri, Jan 6, 2023	20.11	20.16	19.89	19.97
4144	AMEX	GSG	Thu, Jan 5, 2023	19.88	20.02	19.77	19.86
4143	AMEX	GSG	Wed, Jan 4, 2023	20.13	20.15	19.83	19.92
4142	AMEX	GSG	Tue, Jan 3, 2023	20.92	21.08	20.47	20.58
4141	AMEX	GSG	Fri, Dec 30, 2022	20.98	21.26	20.91	21.23
4140	AMEX	GSG	Thu, Dec 29, 2022	20.80	21.01	20.75	20.99
4139	AMEX	GSG	Wed, Dec 28, 2022	21.08	21.10	20.77	21.04
4138	AMEX	GSG	Tue, Dec 27, 2022	20.86	21.42	20.65	21.24
4137	AMEX	GSG	Fri, Dec 23, 2022	20.94	21.13	20.78	21.09
4136	AMEX	GSG	Thu, Dec 22, 2022	20.89	20.93	20.57	20.71
4135	AMEX	GSG	Wed, Dec 21, 2022	20.74	20.89	20.73	20.87
4134	AMEX	GSG	Tue, Dec 20, 2022	20.35	20.52	20.19	20.42
4133	AMEX	GSG	Mon, Dec 19, 2022	20.49	20.51	20.26	20.41
4132	AMEX	GSG	Fri, Dec 16, 2022	20.34	20.58	20.29	20.43
4131	AMEX	GSG	Thu, Dec 15, 2022	20.89	20.93	20.60	20.74
4130	AMEX	GSG	Wed, Dec 14, 2022	20.79	21.01	20.70	20.93
4129	AMEX	GSG	Tue, Dec 13, 2022	20.57	20.84	20.57	20.68
4128	AMEX	GSG	Mon, Dec 12, 2022	20.06	20.32	20.06	20.22
4127	AMEX	GSG	Fri, Dec 9, 2022	19.99	20.10	19.69	19.89
4126	AMEX	GSG	Thu, Dec 8, 2022	20.13	20.17	19.74	19.87
4125	AMEX	GSG	Wed, Dec 7, 2022	20.18	20.26	19.82	19.94
4124	AMEX	GSG	Tue, Dec 6, 2022	20.48	20.57	19.96	20.10
4123	AMEX	GSG	Mon, Dec 5, 2022	21.40	21.45	20.52	20.59
4122	AMEX	GSG	Fri, Dec 2, 2022	21.38	21.48	21.13	21.21
4121	AMEX	GSG	Thu, Dec 1, 2022	21.82	21.92	21.44	21.47
4120	AMEX	GSG	Wed, Nov 30, 2022	21.53	21.61	21.38	21.59
4119	AMEX	GSG	Tue, Nov 29, 2022	21.20	21.32	20.98	21.13
4118	AMEX	GSG	Mon, Nov 28, 2022	20.63	21.05	20.59	20.85
4117	AMEX	GSG	Fri, Nov 25, 2022	21.27	21.41	21.00	21.02
4116	AMEX	GSG	Wed, Nov 23, 2022	21.34	21.43	21.16	21.25
4115	AMEX	GSG	Tue, Nov 22, 2022	21.63	21.81	21.56	21.66
4114	AMEX	GSG	Mon, Nov 21, 2022	21.03	21.50	20.79	21.40
4113	AMEX	GSG	Fri, Nov 18, 2022	21.13	21.46	21.13	21.44
4112	AMEX	GSG	Thu, Nov 17, 2022	21.84	21.87	21.55	21.63
4111	AMEX	GSG	Wed, Nov 16, 2022	21.97	22.12	21.89	22.07
4110	AMEX	GSG	Tue, Nov 15, 2022	22.00	22.57	21.88	22.31
4109	AMEX	GSG	Mon, Nov 14, 2022	22.32	22.55	21.98	21.98
4108	AMEX	GSG	Fri, Nov 11, 2022	22.48	22.63	22.27	22.42
4107	AMEX	GSG	Thu, Nov 10, 2022	21.91	22.15	21.83	22.02
4106	AMEX	GSG	Wed, Nov 9, 2022	22.14	22.17	21.84	21.84
4105	AMEX	GSG	Tue, Nov 8, 2022	22.76	22.82	22.34	22.44
4104	AMEX	GSG	Mon, Nov 7, 2022	22.95	23.15	22.77	22.83
4103	AMEX	GSG	Fri, Nov 4, 2022	22.81	22.98	22.68	22.98
4102	AMEX	GSG	Thu, Nov 3, 2022	22.02	22.32	21.98	22.17
4101	AMEX	GSG	Wed, Nov 2, 2022	22.07	22.43	21.98	22.23
4100	AMEX	GSG	Tue, Nov 1, 2022	22.23	22.24	21.98	22.10
4099	AMEX	GSG	Mon, Oct 31, 2022	21.84	22.07	21.69	21.85
4098	AMEX	GSG	Fri, Oct 28, 2022	21.91	22.04	21.75	21.98
4097	AMEX	GSG	Thu, Oct 27, 2022	22.23	22.28	22.11	22.17
4096	AMEX	GSG	Wed, Oct 26, 2022	21.75	22.18	21.75	22.17
4095	AMEX	GSG	Tue, Oct 25, 2022	21.57	21.75	21.53	21.69
4094	AMEX	GSG	Mon, Oct 24, 2022	21.56	21.77	21.48	21.59
4093	AMEX	GSG	Fri, Oct 21, 2022	21.37	21.58	21.30	21.58
4092	AMEX	GSG	Thu, Oct 20, 2022	21.67	21.83	21.39	21.46
4091	AMEX	GSG	Wed, Oct 19, 2022	21.28	21.55	21.22	21.43
4090	AMEX	GSG	Tue, Oct 18, 2022	21.55	21.64	21.22	21.40
4089	AMEX	GSG	Mon, Oct 17, 2022	21.88	21.93	21.63	21.68
4088	AMEX	GSG	Fri, Oct 14, 2022	22.05	22.10	21.68	21.73
4087	AMEX	GSG	Thu, Oct 13, 2022	21.80	22.34	21.74	22.28
4086	AMEX	GSG	Wed, Oct 12, 2022	22.00	22.04	21.82	21.87
4085	AMEX	GSG	Tue, Oct 11, 2022	22.09	22.22	21.92	21.97
4084	AMEX	GSG	Mon, Oct 10, 2022	22.71	22.88	22.30	22.31
4083	AMEX	GSG	Fri, Oct 7, 2022	22.28	22.74	22.26	22.61
4082	AMEX	GSG	Thu, Oct 6, 2022	22.03	22.25	21.99	22.23
4081	AMEX	GSG	Wed, Oct 5, 2022	21.81	22.14	21.63	22.10
4080	AMEX	GSG	Tue, Oct 4, 2022	21.59	21.79	21.52	21.74
4079	AMEX	GSG	Mon, Oct 3, 2022	21.14	21.18	20.89	21.13
4078	AMEX	GSG	Fri, Sep 30, 2022	20.65	20.87	20.49	20.58
4077	AMEX	GSG	Thu, Sep 29, 2022	21.00	21.05	20.74	20.88
4076	AMEX	GSG	Wed, Sep 28, 2022	20.49	20.99	20.46	20.98
4075	AMEX	GSG	Tue, Sep 27, 2022	20.35	20.57	20.23	20.32
4074	AMEX	GSG	Mon, Sep 26, 2022	20.47	20.65	20.00	20.04
4073	AMEX	GSG	Fri, Sep 23, 2022	20.62	20.63	20.41	20.53
4072	AMEX	GSG	Thu, Sep 22, 2022	21.66	21.75	21.28	21.33
4071	AMEX	GSG	Wed, Sep 21, 2022	21.67	21.72	21.22	21.38
4070	AMEX	GSG	Tue, Sep 20, 2022	21.41	21.52	21.24	21.46
4069	AMEX	GSG	Mon, Sep 19, 2022	20.96	21.51	20.93	21.51
4068	AMEX	GSG	Fri, Sep 16, 2022	21.46	21.53	21.29	21.38
4067	AMEX	GSG	Thu, Sep 15, 2022	21.66	21.69	21.31	21.42
4066	AMEX	GSG	Wed, Sep 14, 2022	22.10	22.30	22.03	22.16
4065	AMEX	GSG	Tue, Sep 13, 2022	22.09	22.25	21.74	22.06
4064	AMEX	GSG	Mon, Sep 12, 2022	22.14	22.35	22.08	22.21
4063	AMEX	GSG	Fri, Sep 9, 2022	21.63	21.95	21.62	21.87
4062	AMEX	GSG	Thu, Sep 8, 2022	21.32	21.42	21.09	21.26
4061	AMEX	GSG	Wed, Sep 7, 2022	21.35	21.60	21.11	21.14
4060	AMEX	GSG	Tue, Sep 6, 2022	21.95	21.98	21.69	21.72
4059	AMEX	GSG	Fri, Sep 2, 2022	22.09	22.15	21.85	21.89
4058	AMEX	GSG	Thu, Sep 1, 2022	21.91	22.10	21.70	21.73
4057	AMEX	GSG	Wed, Aug 31, 2022	22.38	22.62	22.25	22.25
4056	AMEX	GSG	Tue, Aug 30, 2022	23.04	23.06	22.52	22.76
4055	AMEX	GSG	Mon, Aug 29, 2022	23.15	23.54	23.08	23.49
4054	AMEX	GSG	Fri, Aug 26, 2022	22.99	23.17	22.83	23.07
4053	AMEX	GSG	Thu, Aug 25, 2022	23.37	23.40	22.90	23.02
4052	AMEX	GSG	Wed, Aug 24, 2022	23.13	23.29	22.93	23.29
4051	AMEX	GSG	Tue, Aug 23, 2022	22.84	23.17	22.84	23.03
4050	AMEX	GSG	Mon, Aug 22, 2022	22.31	22.63	22.00	22.61
4049	AMEX	GSG	Fri, Aug 19, 2022	22.34	22.62	22.23	22.38
4048	AMEX	GSG	Thu, Aug 18, 2022	22.26	22.48	22.16	22.36
4047	AMEX	GSG	Wed, Aug 17, 2022	21.99	22.17	21.81	22.02
4046	AMEX	GSG	Tue, Aug 16, 2022	22.12	22.33	21.79	21.86
4045	AMEX	GSG	Mon, Aug 15, 2022	21.77	22.21	21.73	22.12
4044	AMEX	GSG	Fri, Aug 12, 2022	22.52	22.65	22.35	22.57
4043	AMEX	GSG	Thu, Aug 11, 2022	22.53	22.81	22.39	22.66
4042	AMEX	GSG	Wed, Aug 10, 2022	21.93	22.33	21.64	22.22
4041	AMEX	GSG	Tue, Aug 9, 2022	21.97	22.09	21.75	21.89
4040	AMEX	GSG	Mon, Aug 8, 2022	21.43	21.74	21.41	21.69
4039	AMEX	GSG	Fri, Aug 5, 2022	21.28	21.85	21.25	21.47
4038	AMEX	GSG	Thu, Aug 4, 2022	21.62	21.78	21.42	21.56
4037	AMEX	GSG	Wed, Aug 3, 2022	22.22	22.31	21.68	21.85
4036	AMEX	GSG	Tue, Aug 2, 2022	22.23	22.44	22.03	22.05
4035	AMEX	GSG	Mon, Aug 1, 2022	22.22	22.36	22.03	22.25
4034	AMEX	GSG	Fri, Jul 29, 2022	23.06	23.42	22.89	22.93
4033	AMEX	GSG	Thu, Jul 28, 2022	23.00	23.04	22.65	22.79
4032	AMEX	GSG	Wed, Jul 27, 2022	22.58	22.91	22.38	22.86
4031	AMEX	GSG	Tue, Jul 26, 2022	22.74	22.78	22.28	22.33
4030	AMEX	GSG	Mon, Jul 25, 2022	22.19	22.36	22.04	22.31
4029	AMEX	GSG	Fri, Jul 22, 2022	22.09	22.36	21.89	21.92
4028	AMEX	GSG	Thu, Jul 21, 2022	21.99	22.26	21.94	22.17
4027	AMEX	GSG	Wed, Jul 20, 2022	22.50	22.67	22.36	22.60
4026	AMEX	GSG	Tue, Jul 19, 2022	22.19	22.63	22.17	22.60
4025	AMEX	GSG	Mon, Jul 18, 2022	22.52	22.68	22.44	22.48
4024	AMEX	GSG	Fri, Jul 15, 2022	21.84	22.00	21.63	21.89
4023	AMEX	GSG	Thu, Jul 14, 2022	21.31	21.67	20.98	21.62
4022	AMEX	GSG	Wed, Jul 13, 2022	21.68	22.06	21.58	21.73
4021	AMEX	GSG	Tue, Jul 12, 2022	22.15	22.25	21.56	21.58
4020	AMEX	GSG	Mon, Jul 11, 2022	22.81	22.89	22.53	22.76
4019	AMEX	GSG	Fri, Jul 8, 2022	22.64	22.85	22.38	22.77
4018	AMEX	GSG	Thu, Jul 7, 2022	22.26	22.67	22.25	22.40
4017	AMEX	GSG	Wed, Jul 6, 2022	21.71	21.85	21.25	21.54
4016	AMEX	GSG	Tue, Jul 5, 2022	22.76	22.78	21.68	21.85
4015	AMEX	GSG	Fri, Jul 1, 2022	23.50	23.55	23.18	23.38
4014	AMEX	GSG	Thu, Jun 30, 2022	23.60	23.64	23.05	23.10
4013	AMEX	GSG	Wed, Jun 29, 2022	24.45	24.55	23.79	23.79
4012	AMEX	GSG	Tue, Jun 28, 2022	24.04	24.27	23.96	24.23
4011	AMEX	GSG	Mon, Jun 27, 2022	23.83	24.09	23.57	23.94
4010	AMEX	GSG	Fri, Jun 24, 2022	23.63	23.99	23.50	23.83
4009	AMEX	GSG	Thu, Jun 23, 2022	24.06	24.12	23.43	23.47
4008	AMEX	GSG	Wed, Jun 22, 2022	23.61	24.26	23.54	24.01
4007	AMEX	GSG	Tue, Jun 21, 2022	24.69	24.90	24.45	24.48
4006	AMEX	GSG	Fri, Jun 17, 2022	25.16	25.22	24.26	24.50
4005	AMEX	GSG	Thu, Jun 16, 2022	25.15	25.53	24.94	25.41
4004	AMEX	GSG	Wed, Jun 15, 2022	25.31	25.55	25.08	25.25
4003	AMEX	GSG	Tue, Jun 14, 2022	25.82	25.90	25.07	25.30
4002	AMEX	GSG	Mon, Jun 13, 2022	25.83	26.04	25.32	25.77
4001	AMEX	GSG	Fri, Jun 10, 2022	26.13	26.16	25.74	26.00
4000	AMEX	GSG	Thu, Jun 9, 2022	26.10	26.37	26.05	26.28
3999	AMEX	GSG	Wed, Jun 8, 2022	26.15	26.49	26.08	26.34
3998	AMEX	GSG	Tue, Jun 7, 2022	25.86	26.14	25.74	26.13
3997	AMEX	GSG	Mon, Jun 6, 2022	26.00	26.07	25.85	25.94
3996	AMEX	GSG	Fri, Jun 3, 2022	25.58	25.96	25.50	25.92
3995	AMEX	GSG	Thu, Jun 2, 2022	25.41	25.69	25.18	25.68
3994	AMEX	GSG	Wed, Jun 1, 2022	25.41	25.52	25.18	25.19
3993	AMEX	GSG	Tue, May 31, 2022	25.79	25.81	24.90	25.04
3992	AMEX	GSG	Fri, May 27, 2022	24.94	25.27	24.90	25.25
3991	AMEX	GSG	Thu, May 26, 2022	24.67	25.16	24.67	24.99
3990	AMEX	GSG	Wed, May 25, 2022	24.55	24.63	24.39	24.63
3989	AMEX	GSG	Tue, May 24, 2022	24.49	24.61	24.33	24.49
3988	AMEX	GSG	Mon, May 23, 2022	24.38	24.63	24.28	24.58
3987	AMEX	GSG	Fri, May 20, 2022	24.36	24.49	24.16	24.42
3986	AMEX	GSG	Thu, May 19, 2022	23.73	24.41	23.70	24.30
3985	AMEX	GSG	Wed, May 18, 2022	24.57	24.57	23.84	23.93
3984	AMEX	GSG	Tue, May 17, 2022	24.78	24.91	24.42	24.46
3983	AMEX	GSG	Mon, May 16, 2022	24.28	24.79	24.26	24.75
3982	AMEX	GSG	Fri, May 13, 2022	24.00	24.19	23.83	24.17
3981	AMEX	GSG	Thu, May 12, 2022	23.49	23.77	23.37	23.73
3980	AMEX	GSG	Wed, May 11, 2022	23.50	23.73	23.48	23.58
3979	AMEX	GSG	Tue, May 10, 2022	23.20	23.31	22.76	22.85
3978	AMEX	GSG	Mon, May 9, 2022	23.80	23.82	22.93	22.97
3977	AMEX	GSG	Fri, May 6, 2022	24.39	24.52	24.09	24.37
3976	AMEX	GSG	Thu, May 5, 2022	24.68	24.70	24.09	24.33
3975	AMEX	GSG	Wed, May 4, 2022	24.22	24.47	23.99	24.43
3974	AMEX	GSG	Tue, May 3, 2022	23.80	24.00	23.48	23.56
3973	AMEX	GSG	Mon, May 2, 2022	23.39	24.06	23.21	24.06
3972	AMEX	GSG	Fri, Apr 29, 2022	24.06	24.21	23.65	23.68
3971	AMEX	GSG	Thu, Apr 28, 2022	23.59	23.93	23.44	23.89
3970	AMEX	GSG	Wed, Apr 27, 2022	23.25	23.68	23.21	23.60
3969	AMEX	GSG	Tue, Apr 26, 2022	23.23	23.55	22.97	23.43
3968	AMEX	GSG	Mon, Apr 25, 2022	22.59	23.12	22.46	23.08
3967	AMEX	GSG	Fri, Apr 22, 2022	23.57	23.66	23.34	23.35
3966	AMEX	GSG	Thu, Apr 21, 2022	23.84	23.97	23.57	23.76
3965	AMEX	GSG	Wed, Apr 20, 2022	23.72	23.78	23.32	23.72
3964	AMEX	GSG	Tue, Apr 19, 2022	23.86	23.87	23.51	23.64
3963	AMEX	GSG	Mon, Apr 18, 2022	24.39	24.76	24.34	24.45
3962	AMEX	GSG	Thu, Apr 14, 2022	23.61	24.20	23.53	24.06
3961	AMEX	GSG	Wed, Apr 13, 2022	23.35	23.76	23.12	23.76
3960	AMEX	GSG	Tue, Apr 12, 2022	22.81	23.21	22.81	23.11
3959	AMEX	GSG	Mon, Apr 11, 2022	22.26	22.41	22.12	22.26
3958	AMEX	GSG	Fri, Apr 8, 2022	22.33	22.68	22.26	22.62
3957	AMEX	GSG	Thu, Apr 7, 2022	22.39	22.51	21.96	22.36
3956	AMEX	GSG	Wed, Apr 6, 2022	23.07	23.16	22.23	22.42
3955	AMEX	GSG	Tue, Apr 5, 2022	23.29	23.41	22.73	22.77
3954	AMEX	GSG	Mon, Apr 4, 2022	23.09	23.22	22.85	23.14
3953	AMEX	GSG	Fri, Apr 1, 2022	22.63	22.83	22.53	22.61
3952	AMEX	GSG	Thu, Mar 31, 2022	23.02	23.27	22.56	22.65
3951	AMEX	GSG	Wed, Mar 30, 2022	23.54	23.69	23.35	23.42
3950	AMEX	GSG	Tue, Mar 29, 2022	22.38	23.10	22.28	23.05
3949	AMEX	GSG	Mon, Mar 28, 2022	23.46	23.70	22.90	22.97
3948	AMEX	GSG	Fri, Mar 25, 2022	24.00	24.50	23.91	24.38
3947	AMEX	GSG	Thu, Mar 24, 2022	24.56	24.58	24.08	24.19
3946	AMEX	GSG	Wed, Mar 23, 2022	24.29	24.60	24.27	24.49
3945	AMEX	GSG	Tue, Mar 22, 2022	23.75	23.83	23.45	23.65
3944	AMEX	GSG	Mon, Mar 21, 2022	23.37	23.82	23.31	23.82
3943	AMEX	GSG	Fri, Mar 18, 2022	22.58	22.71	22.39	22.70
3942	AMEX	GSG	Thu, Mar 17, 2022	22.28	22.63	22.19	22.50
3941	AMEX	GSG	Wed, Mar 16, 2022	21.72	21.85	21.15	21.29
3940	AMEX	GSG	Tue, Mar 15, 2022	21.35	21.74	21.14	21.46
3939	AMEX	GSG	Mon, Mar 14, 2022	22.43	22.44	21.97	22.10
3938	AMEX	GSG	Fri, Mar 11, 2022	22.56	23.16	22.56	23.00
3937	AMEX	GSG	Thu, Mar 10, 2022	23.56	23.76	22.52	22.58
3936	AMEX	GSG	Wed, Mar 9, 2022	24.36	24.50	22.45	23.08
3935	AMEX	GSG	Tue, Mar 8, 2022	25.69	26.08	24.70	25.85
3934	AMEX	GSG	Mon, Mar 7, 2022	24.59	25.23	24.41	24.91
3933	AMEX	GSG	Fri, Mar 4, 2022	24.00	24.45	23.52	24.26
3932	AMEX	GSG	Thu, Mar 3, 2022	23.12	23.64	22.99	23.23
3931	AMEX	GSG	Wed, Mar 2, 2022	22.90	23.34	22.41	23.19
3930	AMEX	GSG	Tue, Mar 1, 2022	21.66	22.24	21.58	22.07
3929	AMEX	GSG	Mon, Feb 28, 2022	20.70	20.89	20.60	20.81
3928	AMEX	GSG	Fri, Feb 25, 2022	20.25	20.35	19.95	20.23
3927	AMEX	GSG	Thu, Feb 24, 2022	21.39	21.43	20.31	20.58
3926	AMEX	GSG	Wed, Feb 23, 2022	20.20	20.48	20.19	20.28
3925	AMEX	GSG	Tue, Feb 22, 2022	20.33	20.37	20.08	20.17
3924	AMEX	GSG	Fri, Feb 18, 2022	19.63	19.95	19.57	19.84
3923	AMEX	GSG	Thu, Feb 17, 2022	19.70	19.84	19.65	19.77
3922	AMEX	GSG	Wed, Feb 16, 2022	19.87	20.08	19.62	19.63
3921	AMEX	GSG	Tue, Feb 15, 2022	19.69	19.70	19.52	19.70
3920	AMEX	GSG	Mon, Feb 14, 2022	19.77	20.15	19.72	20.06
3919	AMEX	GSG	Fri, Feb 11, 2022	19.59	20.02	19.57	19.93
3918	AMEX	GSG	Thu, Feb 10, 2022	19.58	19.84	19.46	19.50
3917	AMEX	GSG	Wed, Feb 9, 2022	19.46	19.63	19.44	19.63
3916	AMEX	GSG	Tue, Feb 8, 2022	19.44	19.46	19.26	19.41
3915	AMEX	GSG	Mon, Feb 7, 2022	19.62	19.69	19.56	19.63
3914	AMEX	GSG	Fri, Feb 4, 2022	19.65	19.77	19.61	19.67
3913	AMEX	GSG	Thu, Feb 3, 2022	19.13	19.46	19.07	19.40
3912	AMEX	GSG	Wed, Feb 2, 2022	19.36	19.38	19.16	19.32
3911	AMEX	GSG	Tue, Feb 1, 2022	19.06	19.26	19.02	19.26
3910	AMEX	GSG	Mon, Jan 31, 2022	19.14	19.14	18.87	19.12
3909	AMEX	GSG	Fri, Jan 28, 2022	19.11	19.19	18.92	19.02
3908	AMEX	GSG	Thu, Jan 27, 2022	19.03	19.03	18.80	18.92
3907	AMEX	GSG	Wed, Jan 26, 2022	18.83	19.01	18.78	18.82
3906	AMEX	GSG	Tue, Jan 25, 2022	18.45	18.72	18.44	18.67
3905	AMEX	GSG	Mon, Jan 24, 2022	18.41	18.49	18.19	18.47
3904	AMEX	GSG	Fri, Jan 21, 2022	18.61	18.67	18.48	18.57
3903	AMEX	GSG	Thu, Jan 20, 2022	18.69	18.84	18.55	18.56
3902	AMEX	GSG	Wed, Jan 19, 2022	18.65	18.78	18.62	18.62
3901	AMEX	GSG	Tue, Jan 18, 2022	18.40	18.54	18.36	18.53
3900	AMEX	GSG	Fri, Jan 14, 2022	18.10	18.32	18.09	18.32
3899	AMEX	GSG	Thu, Jan 13, 2022	18.17	18.17	17.95	17.97
3898	AMEX	GSG	Wed, Jan 12, 2022	18.08	18.24	18.06	18.19
3897	AMEX	GSG	Tue, Jan 11, 2022	17.70	17.99	17.60	17.99
3896	AMEX	GSG	Mon, Jan 10, 2022	17.61	17.64	17.47	17.56
3895	AMEX	GSG	Fri, Jan 7, 2022	17.64	17.65	17.55	17.65
3894	AMEX	GSG	Thu, Jan 6, 2022	17.64	17.68	17.55	17.60
3893	AMEX	GSG	Wed, Jan 5, 2022	17.50	17.60	17.39	17.39
3892	AMEX	GSG	Tue, Jan 4, 2022	17.27	17.44	17.27	17.37
3891	AMEX	GSG	Mon, Jan 3, 2022	17.06	17.22	17.00	17.18
3890	AMEX	GSG	Fri, Dec 31, 2021	17.26	17.28	17.07	17.11
3889	AMEX	GSG	Thu, Dec 30, 2021	17.35	17.42	17.23	17.24
3888	AMEX	GSG	Wed, Dec 29, 2021	17.22	17.45	17.20	17.32
3887	AMEX	GSG	Tue, Dec 28, 2021	17.34	17.37	17.24	17.25
3886	AMEX	GSG	Mon, Dec 27, 2021	17.00	17.32	16.99	17.29
3885	AMEX	GSG	Thu, Dec 23, 2021	16.87	17.05	16.86	17.04
3884	AMEX	GSG	Wed, Dec 22, 2021	16.70	16.92	16.68	16.92
3883	AMEX	GSG	Tue, Dec 21, 2021	16.44	16.64	16.40	16.64
3882	AMEX	GSG	Mon, Dec 20, 2021	16.10	16.25	15.91	16.22
3881	AMEX	GSG	Fri, Dec 17, 2021	16.52	16.54	16.36	16.41
3880	AMEX	GSG	Thu, Dec 16, 2021	16.52	16.70	16.47	16.59
3879	AMEX	GSG	Wed, Dec 15, 2021	16.34	16.48	16.22	16.48
3878	AMEX	GSG	Tue, Dec 14, 2021	16.37	16.44	16.28	16.39
3877	AMEX	GSG	Mon, Dec 13, 2021	16.57	16.65	16.49	16.52
3876	AMEX	GSG	Fri, Dec 10, 2021	16.55	16.63	16.49	16.62
3875	AMEX	GSG	Thu, Dec 9, 2021	16.55	16.59	16.41	16.42
3874	AMEX	GSG	Wed, Dec 8, 2021	16.59	16.73	16.57	16.72
3873	AMEX	GSG	Tue, Dec 7, 2021	16.50	16.69	16.47	16.53
3872	AMEX	GSG	Mon, Dec 6, 2021	16.07	16.37	16.01	16.34
3871	AMEX	GSG	Fri, Dec 3, 2021	16.27	16.34	15.90	15.96
3870	AMEX	GSG	Thu, Dec 2, 2021	15.71	16.07	15.65	16.01
3869	AMEX	GSG	Wed, Dec 1, 2021	16.15	16.22	15.71	15.75
3868	AMEX	GSG	Tue, Nov 30, 2021	16.13	16.21	15.69	15.96
3867	AMEX	GSG	Mon, Nov 29, 2021	16.86	16.91	16.37	16.47
3866	AMEX	GSG	Fri, Nov 26, 2021	16.97	16.97	16.31	16.51
3865	AMEX	GSG	Wed, Nov 24, 2021	17.68	17.76	17.66	17.66
3864	AMEX	GSG	Tue, Nov 23, 2021	17.52	17.73	17.52	17.73
3863	AMEX	GSG	Mon, Nov 22, 2021	17.23	17.43	17.23	17.35
3862	AMEX	GSG	Fri, Nov 19, 2021	17.42	17.43	17.17	17.24
3861	AMEX	GSG	Thu, Nov 18, 2021	17.53	17.56	17.41	17.51
3860	AMEX	GSG	Wed, Nov 17, 2021	17.61	17.66	17.37	17.45
3859	AMEX	GSG	Tue, Nov 16, 2021	17.67	17.76	17.60	17.68
3858	AMEX	GSG	Mon, Nov 15, 2021	17.53	17.69	17.46	17.68
3857	AMEX	GSG	Fri, Nov 12, 2021	17.63	17.74	17.60	17.64
3856	AMEX	GSG	Thu, Nov 11, 2021	17.68	17.79	17.62	17.69
3855	AMEX	GSG	Wed, Nov 10, 2021	17.83	17.90	17.53	17.62
3854	AMEX	GSG	Tue, Nov 9, 2021	17.73	17.87	17.64	17.86
3853	AMEX	GSG	Mon, Nov 8, 2021	17.66	17.75	17.63	17.74
3852	AMEX	GSG	Fri, Nov 5, 2021	17.48	17.67	17.39	17.63
3851	AMEX	GSG	Thu, Nov 4, 2021	17.88	17.98	17.34	17.40
3850	AMEX	GSG	Wed, Nov 3, 2021	17.72	17.80	17.55	17.57
3849	AMEX	GSG	Tue, Nov 2, 2021	17.94	18.00	17.88	17.97
3848	AMEX	GSG	Mon, Nov 1, 2021	18.01	18.05	17.93	17.98
3847	AMEX	GSG	Fri, Oct 29, 2021	17.75	17.89	17.65	17.85
3846	AMEX	GSG	Thu, Oct 28, 2021	17.83	17.92	17.73	17.92
3845	AMEX	GSG	Wed, Oct 27, 2021	17.93	18.06	17.81	17.81
3844	AMEX	GSG	Tue, Oct 26, 2021	18.04	18.17	17.98	18.12
3843	AMEX	GSG	Mon, Oct 25, 2021	18.17	18.21	18.06	18.08
3842	AMEX	GSG	Fri, Oct 22, 2021	17.92	17.98	17.77	17.97
3841	AMEX	GSG	Thu, Oct 21, 2021	17.89	17.91	17.62	17.83
3840	AMEX	GSG	Wed, Oct 20, 2021	17.81	18.11	17.79	18.10
3839	AMEX	GSG	Tue, Oct 19, 2021	17.77	17.95	17.75	17.89
3838	AMEX	GSG	Mon, Oct 18, 2021	18.03	18.05	17.82	17.82
3837	AMEX	GSG	Fri, Oct 15, 2021	17.97	18.02	17.89	17.93
3836	AMEX	GSG	Thu, Oct 14, 2021	17.80	17.83	17.69	17.81
3835	AMEX	GSG	Wed, Oct 13, 2021	17.53	17.63	17.44	17.61
3834	AMEX	GSG	Tue, Oct 12, 2021	17.67	17.72	17.53	17.57
3833	AMEX	GSG	Mon, Oct 11, 2021	17.70	17.73	17.59	17.59
3832	AMEX	GSG	Fri, Oct 8, 2021	17.56	17.62	17.43	17.51
3831	AMEX	GSG	Thu, Oct 7, 2021	17.22	17.47	17.13	17.46
3830	AMEX	GSG	Wed, Oct 6, 2021	17.37	17.37	17.19	17.21
3829	AMEX	GSG	Tue, Oct 5, 2021	17.46	17.60	17.43	17.54
3828	AMEX	GSG	Mon, Oct 4, 2021	17.24	17.44	17.24	17.32
3827	AMEX	GSG	Fri, Oct 1, 2021	16.87	17.05	16.81	17.03
3826	AMEX	GSG	Thu, Sep 30, 2021	16.66	16.97	16.62	16.86
3825	AMEX	GSG	Wed, Sep 29, 2021	16.81	16.89	16.74	16.74
3824	AMEX	GSG	Tue, Sep 28, 2021	17.04	17.07	16.78	16.80
3823	AMEX	GSG	Mon, Sep 27, 2021	16.87	16.94	16.86	16.93
3822	AMEX	GSG	Fri, Sep 24, 2021	16.51	16.66	16.49	16.63
3821	AMEX	GSG	Thu, Sep 23, 2021	16.35	16.55	16.35	16.54
3820	AMEX	GSG	Wed, Sep 22, 2021	16.23	16.36	16.19	16.28
3819	AMEX	GSG	Tue, Sep 21, 2021	16.05	16.08	15.87	16.04
3818	AMEX	GSG	Mon, Sep 20, 2021	16.10	16.16	15.96	16.09
3817	AMEX	GSG	Fri, Sep 17, 2021	16.35	16.35	16.25	16.29
3816	AMEX	GSG	Thu, Sep 16, 2021	16.43	16.45	16.27	16.43
3815	AMEX	GSG	Wed, Sep 15, 2021	16.45	16.58	16.44	16.51
3814	AMEX	GSG	Tue, Sep 14, 2021	16.23	16.24	16.10	16.17
3813	AMEX	GSG	Mon, Sep 13, 2021	16.15	16.17	16.07	16.14
3812	AMEX	GSG	Fri, Sep 10, 2021	16.08	16.10	16.02	16.04
3811	AMEX	GSG	Thu, Sep 9, 2021	15.87	16.05	15.79	15.83
3810	AMEX	GSG	Wed, Sep 8, 2021	16.04	16.08	15.94	16.00
3809	AMEX	GSG	Tue, Sep 7, 2021	15.94	15.98	15.81	15.84
3808	AMEX	GSG	Fri, Sep 3, 2021	16.11	16.16	16.04	16.06
3807	AMEX	GSG	Thu, Sep 2, 2021	16.06	16.16	16.04	16.05
3806	AMEX	GSG	Wed, Sep 1, 2021	15.79	15.91	15.73	15.84
3805	AMEX	GSG	Tue, Aug 31, 2021	15.96	15.98	15.86	15.91
3804	AMEX	GSG	Mon, Aug 30, 2021	16.00	16.04	15.92	16.03
3803	AMEX	GSG	Fri, Aug 27, 2021	15.91	16.01	15.91	16.01
3802	AMEX	GSG	Thu, Aug 26, 2021	15.74	15.88	15.71	15.79
3801	AMEX	GSG	Wed, Aug 25, 2021	15.74	15.88	15.69	15.84
3800	AMEX	GSG	Tue, Aug 24, 2021	15.59	15.74	15.56	15.74
3799	AMEX	GSG	Mon, Aug 23, 2021	15.13	15.46	15.13	15.42
3798	AMEX	GSG	Fri, Aug 20, 2021	15.02	15.11	14.89	14.89
3797	AMEX	GSG	Thu, Aug 19, 2021	15.12	15.20	15.00	15.18
3796	AMEX	GSG	Wed, Aug 18, 2021	15.61	15.63	15.35	15.38
3795	AMEX	GSG	Tue, Aug 17, 2021	15.67	15.74	15.54	15.58
3794	AMEX	GSG	Mon, Aug 16, 2021	15.67	15.80	15.57	15.74
3793	AMEX	GSG	Fri, Aug 13, 2021	15.93	15.97	15.78	15.78
3792	AMEX	GSG	Thu, Aug 12, 2021	15.86	15.98	15.74	15.88
3791	AMEX	GSG	Wed, Aug 11, 2021	15.67	15.90	15.62	15.86
3790	AMEX	GSG	Tue, Aug 10, 2021	15.58	15.81	15.58	15.77
3789	AMEX	GSG	Mon, Aug 9, 2021	15.50	15.52	15.37	15.49
3788	AMEX	GSG	Fri, Aug 6, 2021	15.91	15.93	15.71	15.73
3787	AMEX	GSG	Thu, Aug 5, 2021	15.76	15.91	15.76	15.87
3786	AMEX	GSG	Wed, Aug 4, 2021	15.82	15.90	15.70	15.71
3785	AMEX	GSG	Tue, Aug 3, 2021	15.87	16.02	15.83	16.02
3784	AMEX	GSG	Mon, Aug 2, 2021	16.26	16.32	16.00	16.11
3783	AMEX	GSG	Fri, Jul 30, 2021	16.36	16.36	16.24	16.30
3782	AMEX	GSG	Thu, Jul 29, 2021	16.25	16.40	16.19	16.36
3781	AMEX	GSG	Wed, Jul 28, 2021	16.13	16.18	16.10	16.12
3780	AMEX	GSG	Tue, Jul 27, 2021	16.18	16.22	16.03	16.08
3779	AMEX	GSG	Mon, Jul 26, 2021	16.04	16.18	16.02	16.18
3778	AMEX	GSG	Fri, Jul 23, 2021	16.07	16.08	16.00	16.05
3777	AMEX	GSG	Thu, Jul 22, 2021	15.88	16.05	15.82	16.00
3776	AMEX	GSG	Wed, Jul 21, 2021	15.65	15.87	15.65	15.82
3775	AMEX	GSG	Tue, Jul 20, 2021	15.30	15.50	15.20	15.50
3774	AMEX	GSG	Mon, Jul 19, 2021	15.65	15.65	15.17	15.28
3773	AMEX	GSG	Fri, Jul 16, 2021	15.99	16.00	15.80	15.90
3772	AMEX	GSG	Thu, Jul 15, 2021	15.89	16.01	15.86	15.86
3771	AMEX	GSG	Wed, Jul 14, 2021	16.22	16.25	15.90	15.97
3770	AMEX	GSG	Tue, Jul 13, 2021	16.03	16.21	16.00	16.16
3769	AMEX	GSG	Mon, Jul 12, 2021	15.90	16.04	15.83	16.02
3768	AMEX	GSG	Fri, Jul 9, 2021	15.90	16.02	15.89	16.00
3767	AMEX	GSG	Thu, Jul 8, 2021	15.66	15.80	15.57	15.78
3766	AMEX	GSG	Wed, Jul 7, 2021	15.93	15.94	15.57	15.69
3765	AMEX	GSG	Tue, Jul 6, 2021	16.22	16.22	15.78	15.91
3764	AMEX	GSG	Fri, Jul 2, 2021	16.22	16.29	16.13	16.26
3763	AMEX	GSG	Thu, Jul 1, 2021	16.41	16.43	16.15	16.21
3762	AMEX	GSG	Wed, Jun 30, 2021	15.92	16.15	15.84	16.09
3761	AMEX	GSG	Tue, Jun 29, 2021	15.95	16.03	15.87	15.93
3760	AMEX	GSG	Mon, Jun 28, 2021	15.90	15.92	15.84	15.86
3759	AMEX	GSG	Fri, Jun 25, 2021	15.90	15.92	15.73	15.89
3758	AMEX	GSG	Thu, Jun 24, 2021	15.72	15.87	15.70	15.87
3757	AMEX	GSG	Wed, Jun 23, 2021	15.91	15.99	15.83	15.83
3756	AMEX	GSG	Tue, Jun 22, 2021	15.78	15.85	15.73	15.75
3755	AMEX	GSG	Mon, Jun 21, 2021	15.52	15.79	15.49	15.79
3754	AMEX	GSG	Fri, Jun 18, 2021	15.50	15.65	15.46	15.57
3753	AMEX	GSG	Thu, Jun 17, 2021	15.73	15.76	15.35	15.42
3752	AMEX	GSG	Wed, Jun 16, 2021	15.90	16.03	15.81	15.82
3751	AMEX	GSG	Tue, Jun 15, 2021	15.88	15.93	15.83	15.93
3750	AMEX	GSG	Mon, Jun 14, 2021	15.89	15.98	15.87	15.92
3749	AMEX	GSG	Fri, Jun 11, 2021	15.96	16.00	15.89	15.98
3748	AMEX	GSG	Thu, Jun 10, 2021	15.98	16.00	15.74	15.93
3747	AMEX	GSG	Wed, Jun 9, 2021	15.95	15.97	15.83	15.89
3746	AMEX	GSG	Tue, Jun 8, 2021	15.76	15.94	15.74	15.94
3745	AMEX	GSG	Mon, Jun 7, 2021	15.86	15.89	15.78	15.78
3744	AMEX	GSG	Fri, Jun 4, 2021	15.83	15.89	15.77	15.83
3743	AMEX	GSG	Thu, Jun 3, 2021	15.80	15.80	15.60	15.67
3742	AMEX	GSG	Wed, Jun 2, 2021	15.79	15.80	15.70	15.78
3741	AMEX	GSG	Tue, Jun 1, 2021	15.75	15.87	15.63	15.71
3740	AMEX	GSG	Fri, May 28, 2021	15.50	15.55	15.42	15.46
3739	AMEX	GSG	Thu, May 27, 2021	15.30	15.52	15.30	15.50
3738	AMEX	GSG	Wed, May 26, 2021	15.20	15.30	15.12	15.26
3737	AMEX	GSG	Tue, May 25, 2021	15.29	15.35	15.21	15.23
3736	AMEX	GSG	Mon, May 24, 2021	15.13	15.32	15.11	15.32
3735	AMEX	GSG	Fri, May 21, 2021	15.05	15.11	15.04	15.07
3734	AMEX	GSG	Thu, May 20, 2021	15.06	15.11	14.88	14.91
3733	AMEX	GSG	Wed, May 19, 2021	15.16	15.16	14.91	15.10
3732	AMEX	GSG	Tue, May 18, 2021	15.53	15.59	15.29	15.43
3731	AMEX	GSG	Mon, May 17, 2021	15.41	15.52	15.41	15.52
3730	AMEX	GSG	Fri, May 14, 2021	15.37	15.40	15.27	15.31
3729	AMEX	GSG	Thu, May 13, 2021	15.36	15.42	15.13	15.22
3728	AMEX	GSG	Wed, May 12, 2021	15.67	15.79	15.62	15.63
3727	AMEX	GSG	Tue, May 11, 2021	15.41	15.66	15.41	15.63
3726	AMEX	GSG	Mon, May 10, 2021	15.67	15.68	15.41	15.51
3725	AMEX	GSG	Fri, May 7, 2021	15.48	15.61	15.43	15.56
3724	AMEX	GSG	Thu, May 6, 2021	15.49	15.50	15.38	15.50
3723	AMEX	GSG	Wed, May 5, 2021	15.50	15.49	15.38	15.43
3722	AMEX	GSG	Tue, May 4, 2021	15.39	15.42	15.30	15.41
3721	AMEX	GSG	Mon, May 3, 2021	15.22	15.27	15.16	15.19
3720	AMEX	GSG	Fri, Apr 30, 2021	15.02	15.11	14.95	15.10
3719	AMEX	GSG	Thu, Apr 29, 2021	15.23	15.23	15.05	15.17
3718	AMEX	GSG	Wed, Apr 28, 2021	15.00	15.18	14.99	15.04
3717	AMEX	GSG	Tue, Apr 27, 2021	14.95	15.01	14.85	14.98
3716	AMEX	GSG	Mon, Apr 26, 2021	14.69	14.87	14.68	14.87
3715	AMEX	GSG	Fri, Apr 23, 2021	14.63	14.75	14.61	14.74
3714	AMEX	GSG	Thu, Apr 22, 2021	14.60	14.64	14.50	14.63
3713	AMEX	GSG	Wed, Apr 21, 2021	14.45	14.61	14.42	14.50
3712	AMEX	GSG	Tue, Apr 20, 2021	14.69	14.72	14.47	14.59
3711	AMEX	GSG	Mon, Apr 19, 2021	14.61	14.66	14.56	14.61
3710	AMEX	GSG	Fri, Apr 16, 2021	14.64	14.64	14.55	14.58
3709	AMEX	GSG	Thu, Apr 15, 2021	14.57	14.62	14.50	14.61
3708	AMEX	GSG	Wed, Apr 14, 2021	14.30	14.57	14.28	14.49
3707	AMEX	GSG	Tue, Apr 13, 2021	14.13	14.17	14.10	14.17
3706	AMEX	GSG	Mon, Apr 12, 2021	14.11	14.16	13.99	14.01
3705	AMEX	GSG	Fri, Apr 9, 2021	14.11	14.11	14.04	14.07
3704	AMEX	GSG	Thu, Apr 8, 2021	14.01	14.13	13.98	14.13
3703	AMEX	GSG	Wed, Apr 7, 2021	13.95	14.05	13.83	14.02
3702	AMEX	GSG	Tue, Apr 6, 2021	14.06	14.16	13.94	13.97
3701	AMEX	GSG	Mon, Apr 5, 2021	14.04	14.07	13.77	13.89
3700	AMEX	GSG	Thu, Apr 1, 2021	14.11	14.19	13.90	14.14
3699	AMEX	GSG	Wed, Mar 31, 2021	13.93	14.15	13.90	13.97
3698	AMEX	GSG	Tue, Mar 30, 2021	14.01	14.06	13.93	13.94
3697	AMEX	GSG	Mon, Mar 29, 2021	14.04	14.17	13.96	14.17
3696	AMEX	GSG	Fri, Mar 26, 2021	14.05	14.17	14.05	14.14
3695	AMEX	GSG	Thu, Mar 25, 2021	13.87	13.91	13.65	13.78
3694	AMEX	GSG	Wed, Mar 24, 2021	13.96	14.14	13.91	14.06
3693	AMEX	GSG	Tue, Mar 23, 2021	13.86	14.00	13.67	13.68
3692	AMEX	GSG	Mon, Mar 22, 2021	14.19	14.24	14.13	14.14
3691	AMEX	GSG	Fri, Mar 19, 2021	13.96	14.22	13.85	14.20
3690	AMEX	GSG	Thu, Mar 18, 2021	14.41	14.41	13.74	13.86
3689	AMEX	GSG	Wed, Mar 17, 2021	14.57	14.61	14.46	14.59
3688	AMEX	GSG	Tue, Mar 16, 2021	14.57	14.64	14.49	14.58
3687	AMEX	GSG	Mon, Mar 15, 2021	14.61	14.70	14.54	14.66
3686	AMEX	GSG	Fri, Mar 12, 2021	14.67	14.76	14.64	14.68
3685	AMEX	GSG	Thu, Mar 11, 2021	14.63	14.76	14.57	14.76
3684	AMEX	GSG	Wed, Mar 10, 2021	14.48	14.55	14.38	14.52
3683	AMEX	GSG	Tue, Mar 9, 2021	14.54	14.58	14.43	14.45
3682	AMEX	GSG	Mon, Mar 8, 2021	14.65	14.65	14.50	14.51
3681	AMEX	GSG	Fri, Mar 5, 2021	14.66	14.75	14.59	14.75
3680	AMEX	GSG	Thu, Mar 4, 2021	14.23	14.56	14.18	14.42
3679	AMEX	GSG	Wed, Mar 3, 2021	14.16	14.27	14.10	14.17
3678	AMEX	GSG	Tue, Mar 2, 2021	14.19	14.26	14.08	14.09
3677	AMEX	GSG	Mon, Mar 1, 2021	14.29	14.32	14.03	14.10
3676	AMEX	GSG	Fri, Feb 26, 2021	14.46	14.46	14.22	14.24
3675	AMEX	GSG	Thu, Feb 25, 2021	14.60	14.66	14.52	14.54
3674	AMEX	GSG	Wed, Feb 24, 2021	14.51	14.68	14.48	14.64
3673	AMEX	GSG	Tue, Feb 23, 2021	14.35	14.47	14.24	14.44
3672	AMEX	GSG	Mon, Feb 22, 2021	14.20	14.41	14.19	14.35
3671	AMEX	GSG	Fri, Feb 19, 2021	14.16	14.23	14.01	14.04
3670	AMEX	GSG	Thu, Feb 18, 2021	14.24	14.24	14.05	14.09
3669	AMEX	GSG	Wed, Feb 17, 2021	14.05	14.18	14.00	14.17
3668	AMEX	GSG	Tue, Feb 16, 2021	14.00	14.09	13.99	14.07
3667	AMEX	GSG	Fri, Feb 12, 2021	13.69	13.93	13.69	13.92
3666	AMEX	GSG	Thu, Feb 11, 2021	13.78	13.80	13.69	13.70
3665	AMEX	GSG	Wed, Feb 10, 2021	13.79	13.79	13.69	13.71
3664	AMEX	GSG	Tue, Feb 9, 2021	13.70	13.79	13.64	13.77
3663	AMEX	GSG	Mon, Feb 8, 2021	13.62	13.74	13.61	13.74
3662	AMEX	GSG	Fri, Feb 5, 2021	13.53	13.57	13.47	13.52
3661	AMEX	GSG	Thu, Feb 4, 2021	13.38	13.43	13.26	13.41
3660	AMEX	GSG	Wed, Feb 3, 2021	13.28	13.40	13.26	13.33
3659	AMEX	GSG	Tue, Feb 2, 2021	13.28	13.28	13.20	13.20
3658	AMEX	GSG	Mon, Feb 1, 2021	13.09	13.14	12.96	13.13
3657	AMEX	GSG	Fri, Jan 29, 2021	13.04	13.06	12.88	12.91
3656	AMEX	GSG	Thu, Jan 28, 2021	13.08	13.11	12.88	12.88
3655	AMEX	GSG	Wed, Jan 27, 2021	12.99	13.03	12.85	12.95
3654	AMEX	GSG	Tue, Jan 26, 2021	13.00	13.03	12.95	12.99
3653	AMEX	GSG	Mon, Jan 25, 2021	12.80	12.95	12.78	12.94
3652	AMEX	GSG	Fri, Jan 22, 2021	12.77	12.90	12.75	12.77
3651	AMEX	GSG	Thu, Jan 21, 2021	12.99	13.02	12.94	12.96
3650	AMEX	GSG	Wed, Jan 20, 2021	13.00	13.03	12.96	12.99
3649	AMEX	GSG	Tue, Jan 19, 2021	12.99	13.02	12.93	12.96
3648	AMEX	GSG	Fri, Jan 15, 2021	13.01	13.02	12.86	12.92
3647	AMEX	GSG	Thu, Jan 14, 2021	12.96	13.11	12.96	13.11
3646	AMEX	GSG	Wed, Jan 13, 2021	13.02	13.06	12.96	12.96
3645	AMEX	GSG	Tue, Jan 12, 2021	12.89	13.07	12.87	13.03
3644	AMEX	GSG	Mon, Jan 11, 2021	12.72	12.80	12.69	12.78
3643	AMEX	GSG	Fri, Jan 8, 2021	12.82	12.89	12.72	12.89
3642	AMEX	GSG	Thu, Jan 7, 2021	12.70	12.75	12.68	12.71
3641	AMEX	GSG	Wed, Jan 6, 2021	12.68	12.75	12.58	12.69
3640	AMEX	GSG	Tue, Jan 5, 2021	12.48	12.69	12.47	12.67
3639	AMEX	GSG	Mon, Jan 4, 2021	12.44	12.46	12.21	12.24
3638	AMEX	GSG	Thu, Dec 31, 2020	12.22	12.33	12.19	12.33
3637	AMEX	GSG	Wed, Dec 30, 2020	12.13	12.27	12.13	12.22
3636	AMEX	GSG	Tue, Dec 29, 2020	12.15	12.19	12.12	12.14
3635	AMEX	GSG	Mon, Dec 28, 2020	12.20	12.20	12.08	12.11
3634	AMEX	GSG	Thu, Dec 24, 2020	12.16	12.18	12.12	12.18
3633	AMEX	GSG	Wed, Dec 23, 2020	12.06	12.21	12.04	12.13
3632	AMEX	GSG	Tue, Dec 22, 2020	12.03	12.04	11.95	11.97
3631	AMEX	GSG	Mon, Dec 21, 2020	11.98	12.12	11.95	12.09
3630	AMEX	GSG	Fri, Dec 18, 2020	12.21	12.29	12.19	12.26
3629	AMEX	GSG	Thu, Dec 17, 2020	12.14	12.19	12.11	12.19
3628	AMEX	GSG	Wed, Dec 16, 2020	11.98	12.05	11.95	12.04
3627	AMEX	GSG	Tue, Dec 15, 2020	11.90	11.99	11.90	11.98
3626	AMEX	GSG	Mon, Dec 14, 2020	11.90	11.90	11.74	11.89
3625	AMEX	GSG	Fri, Dec 11, 2020	11.87	11.87	11.77	11.86
3624	AMEX	GSG	Thu, Dec 10, 2020	11.75	12.00	11.75	11.88
3623	AMEX	GSG	Wed, Dec 9, 2020	11.68	11.73	11.59	11.67
3622	AMEX	GSG	Tue, Dec 8, 2020	11.64	11.65	11.57	11.64
3621	AMEX	GSG	Mon, Dec 7, 2020	11.61	11.74	11.59	11.63
3620	AMEX	GSG	Fri, Dec 4, 2020	11.67	11.75	11.66	11.70
3619	AMEX	GSG	Thu, Dec 3, 2020	11.64	11.69	11.58	11.66
3618	AMEX	GSG	Wed, Dec 2, 2020	11.55	11.72	11.53	11.65
3617	AMEX	GSG	Tue, Dec 1, 2020	11.66	11.66	11.53	11.57
3616	AMEX	GSG	Mon, Nov 30, 2020	11.72	11.72	11.58	11.65
3615	AMEX	GSG	Fri, Nov 27, 2020	11.67	11.71	11.65	11.69
3614	AMEX	GSG	Wed, Nov 25, 2020	11.72	11.76	11.63	11.70
3613	AMEX	GSG	Tue, Nov 24, 2020	11.46	11.64	11.46	11.61
3612	AMEX	GSG	Mon, Nov 23, 2020	11.35	11.39	11.32	11.37
3611	AMEX	GSG	Fri, Nov 20, 2020	11.20	11.29	11.20	11.29
3610	AMEX	GSG	Thu, Nov 19, 2020	11.17	11.20	11.11	11.20
3609	AMEX	GSG	Wed, Nov 18, 2020	11.24	11.30	11.20	11.21
3608	AMEX	GSG	Tue, Nov 17, 2020	11.18	11.19	11.08	11.18
3607	AMEX	GSG	Mon, Nov 16, 2020	11.20	11.20	11.11	11.14
3606	AMEX	GSG	Fri, Nov 13, 2020	11.07	11.08	10.98	11.01
3605	AMEX	GSG	Thu, Nov 12, 2020	11.19	11.24	11.06	11.08
3604	AMEX	GSG	Wed, Nov 11, 2020	11.30	11.31	11.15	11.16
3603	AMEX	GSG	Tue, Nov 10, 2020	11.06	11.19	11.04	11.18
3602	AMEX	GSG	Mon, Nov 9, 2020	11.07	11.10	10.92	10.92
3601	AMEX	GSG	Fri, Nov 6, 2020	10.77	10.77	10.61	10.64
3600	AMEX	GSG	Thu, Nov 5, 2020	10.86	10.93	10.77	10.80
3599	AMEX	GSG	Wed, Nov 4, 2020	10.72	10.82	10.62	10.80
3598	AMEX	GSG	Tue, Nov 3, 2020	10.71	10.71	10.60	10.64
3597	AMEX	GSG	Mon, Nov 2, 2020	10.34	10.56	10.31	10.55
3596	AMEX	GSG	Fri, Oct 30, 2020	10.35	10.39	10.30	10.38
3595	AMEX	GSG	Thu, Oct 29, 2020	10.29	10.44	10.20	10.41
3594	AMEX	GSG	Wed, Oct 28, 2020	10.59	10.60	10.52	10.55
3593	AMEX	GSG	Tue, Oct 27, 2020	10.80	10.92	10.79	10.87
3592	AMEX	GSG	Mon, Oct 26, 2020	10.80	10.85	10.70	10.75
3591	AMEX	GSG	Fri, Oct 23, 2020	11.04	11.04	10.89	10.93
3590	AMEX	GSG	Thu, Oct 22, 2020	10.98	11.08	10.98	11.02
3589	AMEX	GSG	Wed, Oct 21, 2020	11.05	11.11	10.94	10.98
3588	AMEX	GSG	Tue, Oct 20, 2020	10.98	11.14	10.97	11.09
3587	AMEX	GSG	Mon, Oct 19, 2020	11.06	11.09	10.98	10.99
3586	AMEX	GSG	Fri, Oct 16, 2020	11.08	11.08	10.98	11.03
3585	AMEX	GSG	Thu, Oct 15, 2020	10.85	11.10	10.85	11.09
3584	AMEX	GSG	Wed, Oct 14, 2020	10.96	11.06	10.96	11.03
3583	AMEX	GSG	Tue, Oct 13, 2020	10.90	10.95	10.86	10.92
3582	AMEX	GSG	Mon, Oct 12, 2020	11.01	11.01	10.84	10.86
3581	AMEX	GSG	Fri, Oct 9, 2020	11.04	11.12	11.01	11.03
3580	AMEX	GSG	Thu, Oct 8, 2020	10.95	11.03	10.94	11.00
3579	AMEX	GSG	Wed, Oct 7, 2020	10.81	10.87	10.76	10.86
3578	AMEX	GSG	Tue, Oct 6, 2020	10.85	10.95	10.77	10.79
3577	AMEX	GSG	Mon, Oct 5, 2020	10.54	10.75	10.54	10.72
3576	AMEX	GSG	Fri, Oct 2, 2020	10.34	10.48	10.30	10.37
3575	AMEX	GSG	Thu, Oct 1, 2020	10.63	10.65	10.43	10.55
3574	AMEX	GSG	Wed, Sep 30, 2020	10.63	10.80	10.61	10.75
3573	AMEX	GSG	Tue, Sep 29, 2020	10.71	10.71	10.51	10.58
3572	AMEX	GSG	Mon, Sep 28, 2020	10.74	10.81	10.68	10.80
3571	AMEX	GSG	Fri, Sep 25, 2020	10.66	10.74	10.66	10.72
3570	AMEX	GSG	Thu, Sep 24, 2020	10.64	10.74	10.60	10.70
3569	AMEX	GSG	Wed, Sep 23, 2020	10.69	10.80	10.63	10.63
3568	AMEX	GSG	Tue, Sep 22, 2020	10.78	10.80	10.63	10.69
3567	AMEX	GSG	Mon, Sep 21, 2020	10.87	10.87	10.63	10.75
3566	AMEX	GSG	Fri, Sep 18, 2020	11.00	11.03	10.95	11.01
3565	AMEX	GSG	Thu, Sep 17, 2020	10.77	10.99	10.76	10.98
3564	AMEX	GSG	Wed, Sep 16, 2020	10.75	10.86	10.72	10.84
3563	AMEX	GSG	Tue, Sep 15, 2020	10.55	10.65	10.52	10.61
3562	AMEX	GSG	Mon, Sep 14, 2020	10.51	10.57	10.49	10.53
3561	AMEX	GSG	Fri, Sep 11, 2020	10.50	10.61	10.50	10.57
3560	AMEX	GSG	Thu, Sep 10, 2020	10.57	10.64	10.45	10.47
3559	AMEX	GSG	Wed, Sep 9, 2020	10.48	10.65	10.46	10.61
3558	AMEX	GSG	Tue, Sep 8, 2020	10.48	10.52	10.37	10.47
3557	AMEX	GSG	Fri, Sep 4, 2020	10.95	10.97	10.80	10.83
3556	AMEX	GSG	Thu, Sep 3, 2020	10.94	11.02	10.85	10.98
3555	AMEX	GSG	Wed, Sep 2, 2020	11.19	11.21	11.03	11.05
3554	AMEX	GSG	Tue, Sep 1, 2020	11.28	11.34	11.23	11.28
3553	AMEX	GSG	Mon, Aug 31, 2020	11.32	11.32	11.20	11.25
3552	AMEX	GSG	Fri, Aug 28, 2020	11.27	11.28	11.20	11.28
3551	AMEX	GSG	Thu, Aug 27, 2020	11.25	11.26	11.13	11.21
3550	AMEX	GSG	Wed, Aug 26, 2020	11.21	11.30	11.21	11.27
3549	AMEX	GSG	Tue, Aug 25, 2020	11.25	11.28	11.21	11.26
3548	AMEX	GSG	Mon, Aug 24, 2020	11.14	11.16	11.10	11.12
3547	AMEX	GSG	Fri, Aug 21, 2020	11.00	11.06	10.94	11.06
3546	AMEX	GSG	Thu, Aug 20, 2020	11.05	11.17	11.01	11.15
3545	AMEX	GSG	Wed, Aug 19, 2020	11.15	11.22	11.15	11.19
3544	AMEX	GSG	Tue, Aug 18, 2020	11.16	11.22	11.12	11.16
3543	AMEX	GSG	Mon, Aug 17, 2020	11.06	11.19	11.06	11.19
3542	AMEX	GSG	Fri, Aug 14, 2020	11.02	11.05	10.98	11.03
3541	AMEX	GSG	Thu, Aug 13, 2020	11.00	11.04	10.98	11.03
3540	AMEX	GSG	Wed, Aug 12, 2020	10.95	11.05	10.94	11.00
3539	AMEX	GSG	Tue, Aug 11, 2020	11.04	11.05	10.85	10.87
3538	AMEX	GSG	Mon, Aug 10, 2020	10.98	11.02	10.95	10.98
3537	AMEX	GSG	Fri, Aug 7, 2020	10.99	10.99	10.84	10.91
3536	AMEX	GSG	Thu, Aug 6, 2020	11.11	11.14	11.02	11.02
3535	AMEX	GSG	Wed, Aug 5, 2020	11.17	11.21	11.01	11.05
3534	AMEX	GSG	Tue, Aug 4, 2020	10.82	10.99	10.77	10.92
3533	AMEX	GSG	Mon, Aug 3, 2020	10.79	10.91	10.76	10.86
3532	AMEX	GSG	Fri, Jul 31, 2020	10.72	10.75	10.64	10.75
3531	AMEX	GSG	Thu, Jul 30, 2020	10.71	10.72	10.47	10.66
3530	AMEX	GSG	Wed, Jul 29, 2020	10.83	10.86	10.77	10.86
3529	AMEX	GSG	Tue, Jul 28, 2020	10.80	10.80	10.74	10.77
3528	AMEX	GSG	Mon, Jul 27, 2020	10.81	10.86	10.69	10.85
3527	AMEX	GSG	Fri, Jul 24, 2020	10.80	10.81	10.71	10.81
3526	AMEX	GSG	Thu, Jul 23, 2020	10.83	10.90	10.75	10.80
3525	AMEX	GSG	Wed, Jul 22, 2020	10.77	10.88	10.74	10.82
3524	AMEX	GSG	Tue, Jul 21, 2020	10.85	10.89	10.79	10.81
3523	AMEX	GSG	Mon, Jul 20, 2020	10.61	10.65	10.50	10.65
3522	AMEX	GSG	Fri, Jul 17, 2020	10.67	10.68	10.57	10.65
3521	AMEX	GSG	Thu, Jul 16, 2020	10.66	10.73	10.64	10.68
3520	AMEX	GSG	Wed, Jul 15, 2020	10.64	10.76	10.58	10.71
3519	AMEX	GSG	Tue, Jul 14, 2020	10.45	10.66	10.45	10.60
3518	AMEX	GSG	Mon, Jul 13, 2020	10.71	10.71	10.52	10.52
3517	AMEX	GSG	Fri, Jul 10, 2020	10.62	10.72	10.54	10.72
3516	AMEX	GSG	Thu, Jul 9, 2020	10.72	10.73	10.55	10.58
3515	AMEX	GSG	Wed, Jul 8, 2020	10.64	10.72	10.61	10.71
3514	AMEX	GSG	Tue, Jul 7, 2020	10.56	10.69	10.55	10.60
3513	AMEX	GSG	Mon, Jul 6, 2020	10.60	10.67	10.58	10.61
3512	AMEX	GSG	Thu, Jul 2, 2020	10.53	10.58	10.44	10.53
3511	AMEX	GSG	Wed, Jul 1, 2020	10.42	10.47	10.33	10.45
3510	AMEX	GSG	Tue, Jun 30, 2020	10.30	10.43	10.25	10.37
3509	AMEX	GSG	Mon, Jun 29, 2020	10.18	10.34	10.15	10.31
3508	AMEX	GSG	Fri, Jun 26, 2020	10.16	10.18	10.02	10.04
3507	AMEX	GSG	Thu, Jun 25, 2020	10.05	10.23	10.05	10.23
3506	AMEX	GSG	Wed, Jun 24, 2020	10.39	10.42	10.07	10.14
3505	AMEX	GSG	Tue, Jun 23, 2020	10.54	10.59	10.43	10.45
3504	AMEX	GSG	Mon, Jun 22, 2020	10.38	10.51	10.37	10.48
3503	AMEX	GSG	Fri, Jun 19, 2020	10.45	10.49	10.26	10.35
3502	AMEX	GSG	Thu, Jun 18, 2020	10.19	10.31	10.17	10.31
3501	AMEX	GSG	Wed, Jun 17, 2020	10.20	10.25	10.11	10.19
3500	AMEX	GSG	Tue, Jun 16, 2020	10.24	10.34	10.07	10.24
3499	AMEX	GSG	Mon, Jun 15, 2020	9.79	10.11	9.76	10.11
3498	AMEX	GSG	Fri, Jun 12, 2020	10.04	10.11	9.91	10.03
3497	AMEX	GSG	Thu, Jun 11, 2020	10.05	10.13	9.88	9.95
3496	AMEX	GSG	Wed, Jun 10, 2020	10.30	10.48	10.24	10.42
3495	AMEX	GSG	Tue, Jun 9, 2020	10.24	10.37	10.16	10.29
3494	AMEX	GSG	Mon, Jun 8, 2020	10.37	10.39	10.24	10.27
3493	AMEX	GSG	Fri, Jun 5, 2020	10.48	10.48	10.35	10.40
3492	AMEX	GSG	Thu, Jun 4, 2020	10.05	10.15	10.01	10.11
3491	AMEX	GSG	Wed, Jun 3, 2020	10.03	10.11	9.94	10.03
3490	AMEX	GSG	Tue, Jun 2, 2020	9.96	10.05	9.94	10.02
3489	AMEX	GSG	Mon, Jun 1, 2020	9.75	9.90	9.70	9.86
3488	AMEX	GSG	Fri, May 29, 2020	9.54	9.90	9.49	9.82
3487	AMEX	GSG	Thu, May 28, 2020	9.54	9.68	9.48	9.58
3486	AMEX	GSG	Wed, May 27, 2020	9.59	9.63	9.45	9.57
3485	AMEX	GSG	Tue, May 26, 2020	9.73	9.77	9.61	9.66
3484	AMEX	GSG	Fri, May 22, 2020	9.52	9.59	9.43	9.57
3483	AMEX	GSG	Thu, May 21, 2020	9.78	9.82	9.62	9.69
3482	AMEX	GSG	Wed, May 20, 2020	9.64	9.75	9.61	9.72
3481	AMEX	GSG	Tue, May 19, 2020	9.59	9.60	9.45	9.51
3480	AMEX	GSG	Mon, May 18, 2020	9.50	9.67	9.46	9.51
3479	AMEX	GSG	Fri, May 15, 2020	9.10	9.20	9.03	9.15
3478	AMEX	GSG	Thu, May 14, 2020	8.78	9.04	8.78	9.02
3477	AMEX	GSG	Wed, May 13, 2020	8.90	8.93	8.72	8.78
3476	AMEX	GSG	Tue, May 12, 2020	8.98	8.99	8.88	8.90
3475	AMEX	GSG	Mon, May 11, 2020	9.10	9.12	8.86	8.96
3474	AMEX	GSG	Fri, May 8, 2020	9.03	9.09	8.93	9.09
3473	AMEX	GSG	Thu, May 7, 2020	9.17	9.20	8.85	8.87
3472	AMEX	GSG	Wed, May 6, 2020	8.95	8.95	8.71	8.85
3471	AMEX	GSG	Tue, May 5, 2020	8.86	9.06	8.86	9.06
3470	AMEX	GSG	Mon, May 4, 2020	8.44	8.67	8.40	8.64
3469	AMEX	GSG	Fri, May 1, 2020	8.50	8.50	8.36	8.48
3468	AMEX	GSG	Thu, Apr 30, 2020	8.33	8.50	8.18	8.48
3467	AMEX	GSG	Wed, Apr 29, 2020	8.12	8.22	8.09	8.14
3466	AMEX	GSG	Tue, Apr 28, 2020	7.96	8.08	7.87	7.93
3465	AMEX	GSG	Mon, Apr 27, 2020	7.83	7.99	7.80	7.96
3464	AMEX	GSG	Fri, Apr 24, 2020	8.41	8.44	8.21	8.35
3463	AMEX	GSG	Thu, Apr 23, 2020	8.41	8.63	8.28	8.42
3462	AMEX	GSG	Wed, Apr 22, 2020	8.19	8.41	8.09	8.17
3461	AMEX	GSG	Tue, Apr 21, 2020	9.10	9.10	7.50	8.01
3460	AMEX	GSG	Mon, Apr 20, 2020	9.06	9.14	8.82	8.94
3459	AMEX	GSG	Fri, Apr 17, 2020	9.36	9.41	9.27	9.34
3458	AMEX	GSG	Thu, Apr 16, 2020	9.39	9.43	9.22	9.39
3457	AMEX	GSG	Wed, Apr 15, 2020	9.36	9.43	9.24	9.36
3456	AMEX	GSG	Tue, Apr 14, 2020	9.72	9.76	9.55	9.61
3455	AMEX	GSG	Mon, Apr 13, 2020	9.87	9.88	9.74	9.88
3454	AMEX	GSG	Thu, Apr 9, 2020	10.28	10.42	9.71	9.87
3453	AMEX	GSG	Wed, Apr 8, 2020	9.95	10.12	9.80	10.11
3452	AMEX	GSG	Tue, Apr 7, 2020	10.26	10.26	9.79	9.92
3451	AMEX	GSG	Mon, Apr 6, 2020	10.01	10.10	9.88	10.04
3450	AMEX	GSG	Fri, Apr 3, 2020	10.10	10.41	9.87	10.18
3449	AMEX	GSG	Thu, Apr 2, 2020	9.27	10.10	9.17	9.66
3448	AMEX	GSG	Wed, Apr 1, 2020	9.20	9.20	9.02	9.13
3447	AMEX	GSG	Tue, Mar 31, 2020	9.42	9.48	9.28	9.30
3446	AMEX	GSG	Mon, Mar 30, 2020	9.42	9.42	9.24	9.35
3445	AMEX	GSG	Fri, Mar 27, 2020	9.64	9.64	9.51	9.61
3444	AMEX	GSG	Thu, Mar 26, 2020	9.96	9.98	9.69	9.82
3443	AMEX	GSG	Wed, Mar 25, 2020	9.95	10.09	9.77	9.97
3442	AMEX	GSG	Tue, Mar 24, 2020	9.70	10.00	9.70	9.94
3441	AMEX	GSG	Mon, Mar 23, 2020	9.56	9.71	9.46	9.66
3440	AMEX	GSG	Fri, Mar 20, 2020	9.98	9.99	9.28	9.64
3439	AMEX	GSG	Thu, Mar 19, 2020	9.49	10.02	9.37	9.86
3438	AMEX	GSG	Wed, Mar 18, 2020	9.05	9.75	9.05	9.43
3437	AMEX	GSG	Tue, Mar 17, 2020	10.23	10.38	10.00	10.00
3436	AMEX	GSG	Mon, Mar 16, 2020	10.07	10.48	10.00	10.25
3435	AMEX	GSG	Fri, Mar 13, 2020	11.25	11.26	10.84	11.15
3434	AMEX	GSG	Thu, Mar 12, 2020	10.79	11.15	10.55	10.91
3433	AMEX	GSG	Wed, Mar 11, 2020	11.64	11.71	11.46	11.50
3432	AMEX	GSG	Tue, Mar 10, 2020	11.72	11.90	11.57	11.81
3431	AMEX	GSG	Mon, Mar 9, 2020	11.41	11.77	11.20	11.28
3430	AMEX	GSG	Fri, Mar 6, 2020	13.21	13.23	12.74	12.83
3429	AMEX	GSG	Thu, Mar 5, 2020	13.69	13.73	13.46	13.50
3428	AMEX	GSG	Wed, Mar 4, 2020	13.88	13.91	13.67	13.72
3427	AMEX	GSG	Tue, Mar 3, 2020	13.81	14.00	13.62	13.75
3426	AMEX	GSG	Mon, Mar 2, 2020	13.49	13.76	13.42	13.74
3425	AMEX	GSG	Fri, Feb 28, 2020	13.30	13.36	13.10	13.36
3424	AMEX	GSG	Thu, Feb 27, 2020	13.52	13.70	13.39	13.55
3423	AMEX	GSG	Wed, Feb 26, 2020	14.06	14.17	13.83	13.89
3422	AMEX	GSG	Tue, Feb 25, 2020	14.38	14.38	14.11	14.11
3421	AMEX	GSG	Mon, Feb 24, 2020	14.38	14.43	14.25	14.37
3420	AMEX	GSG	Fri, Feb 21, 2020	14.76	14.83	14.70	14.80
3419	AMEX	GSG	Thu, Feb 20, 2020	14.97	15.04	14.90	14.90
3418	AMEX	GSG	Wed, Feb 19, 2020	14.86	14.95	14.78	14.92
3417	AMEX	GSG	Tue, Feb 18, 2020	14.59	14.74	14.59	14.73
3416	AMEX	GSG	Fri, Feb 14, 2020	14.68	14.71	14.59	14.67
3415	AMEX	GSG	Thu, Feb 13, 2020	14.57	14.64	14.53	14.58
3414	AMEX	GSG	Wed, Feb 12, 2020	14.54	14.58	14.46	14.57
3413	AMEX	GSG	Tue, Feb 11, 2020	14.35	14.39	14.24	14.30
3412	AMEX	GSG	Mon, Feb 10, 2020	14.23	14.30	14.18	14.21
3411	AMEX	GSG	Fri, Feb 7, 2020	14.38	14.45	14.34	14.37
3410	AMEX	GSG	Thu, Feb 6, 2020	14.36	14.46	14.30	14.46
3409	AMEX	GSG	Wed, Feb 5, 2020	14.44	14.54	14.37	14.44
3408	AMEX	GSG	Tue, Feb 4, 2020	14.32	14.36	14.14	14.18
3407	AMEX	GSG	Mon, Feb 3, 2020	14.17	14.43	14.14	14.16
3406	AMEX	GSG	Fri, Jan 31, 2020	14.51	14.61	14.41	14.49
3405	AMEX	GSG	Thu, Jan 30, 2020	14.61	14.71	14.51	14.68
3404	AMEX	GSG	Wed, Jan 29, 2020	14.93	14.93	14.81	14.83
3403	AMEX	GSG	Tue, Jan 28, 2020	14.83	14.98	14.81	14.92
3402	AMEX	GSG	Mon, Jan 27, 2020	14.88	14.89	14.74	14.79
3401	AMEX	GSG	Fri, Jan 24, 2020	15.24	15.25	15.08	15.15
3400	AMEX	GSG	Thu, Jan 23, 2020	15.39	15.43	15.30	15.41
3399	AMEX	GSG	Wed, Jan 22, 2020	15.70	15.70	15.55	15.58
3398	AMEX	GSG	Tue, Jan 21, 2020	15.83	15.88	15.79	15.81
3397	AMEX	GSG	Fri, Jan 17, 2020	15.88	15.93	15.83	15.91
3396	AMEX	GSG	Thu, Jan 16, 2020	15.84	15.91	15.83	15.85
3395	AMEX	GSG	Wed, Jan 15, 2020	15.92	15.92	15.77	15.87
3394	AMEX	GSG	Tue, Jan 14, 2020	15.96	16.00	15.92	15.95
3393	AMEX	GSG	Mon, Jan 13, 2020	16.01	16.01	15.83	15.86
3392	AMEX	GSG	Fri, Jan 10, 2020	16.05	16.07	15.98	16.02
3391	AMEX	GSG	Thu, Jan 9, 2020	16.03	16.08	15.92	16.03
3390	AMEX	GSG	Wed, Jan 8, 2020	16.44	16.45	15.98	16.15
3389	AMEX	GSG	Tue, Jan 7, 2020	16.43	16.50	16.38	16.46
3388	AMEX	GSG	Mon, Jan 6, 2020	16.61	16.61	16.48	16.51
3387	AMEX	GSG	Fri, Jan 3, 2020	16.54	16.61	16.42	16.51
3386	AMEX	GSG	Thu, Jan 2, 2020	16.39	16.39	16.20	16.29
3385	AMEX	GSG	Tue, Dec 31, 2019	16.24	16.32	16.19	16.21
3384	AMEX	GSG	Mon, Dec 30, 2019	16.48	16.50	16.28	16.33
3383	AMEX	GSG	Fri, Dec 27, 2019	16.41	16.41	16.34	16.38
3382	AMEX	GSG	Thu, Dec 26, 2019	16.29	16.39	16.27	16.39
3381	AMEX	GSG	Tue, Dec 24, 2019	16.10	16.25	16.10	16.24
3380	AMEX	GSG	Mon, Dec 23, 2019	16.01	16.17	16.00	16.17
3379	AMEX	GSG	Fri, Dec 20, 2019	16.17	16.20	16.10	16.13
3378	AMEX	GSG	Thu, Dec 19, 2019	16.18	16.23	16.16	16.17
3377	AMEX	GSG	Wed, Dec 18, 2019	16.06	16.20	16.05	16.15
3376	AMEX	GSG	Tue, Dec 17, 2019	15.97	16.18	15.97	16.15
3375	AMEX	GSG	Mon, Dec 16, 2019	16.02	16.08	16.02	16.06
3374	AMEX	GSG	Fri, Dec 13, 2019	15.88	16.02	15.83	15.88
3373	AMEX	GSG	Thu, Dec 12, 2019	15.70	15.85	15.68	15.81
3372	AMEX	GSG	Wed, Dec 11, 2019	15.69	15.74	15.56	15.67
3371	AMEX	GSG	Tue, Dec 10, 2019	15.69	15.76	15.68	15.76
3370	AMEX	GSG	Mon, Dec 9, 2019	15.64	15.71	15.62	15.68
3369	AMEX	GSG	Fri, Dec 6, 2019	15.55	15.80	15.55	15.71
3368	AMEX	GSG	Thu, Dec 5, 2019	15.63	15.68	15.56	15.59
3367	AMEX	GSG	Wed, Dec 4, 2019	15.50	15.60	15.49	15.57
3366	AMEX	GSG	Tue, Dec 3, 2019	15.24	15.37	15.19	15.29
3365	AMEX	GSG	Mon, Dec 2, 2019	15.35	15.38	15.23	15.26
3364	AMEX	GSG	Fri, Nov 29, 2019	15.46	15.46	15.21	15.23
3363	AMEX	GSG	Wed, Nov 27, 2019	15.66	15.68	15.55	15.60
3362	AMEX	GSG	Tue, Nov 26, 2019	15.62	15.69	15.57	15.67
3361	AMEX	GSG	Mon, Nov 25, 2019	15.53	15.62	15.49	15.61
3360	AMEX	GSG	Fri, Nov 22, 2019	15.62	15.66	15.51	15.58
3359	AMEX	GSG	Thu, Nov 21, 2019	15.49	15.64	15.49	15.62
3358	AMEX	GSG	Wed, Nov 20, 2019	15.21	15.47	15.21	15.41
3357	AMEX	GSG	Tue, Nov 19, 2019	15.29	15.31	15.17	15.21
3356	AMEX	GSG	Mon, Nov 18, 2019	15.50	15.53	15.37	15.39
3355	AMEX	GSG	Fri, Nov 15, 2019	15.47	15.66	15.47	15.61
3354	AMEX	GSG	Thu, Nov 14, 2019	15.60	15.61	15.46	15.51
3353	AMEX	GSG	Wed, Nov 13, 2019	15.45	15.58	15.43	15.55
3352	AMEX	GSG	Tue, Nov 12, 2019	15.54	15.59	15.47	15.52
3351	AMEX	GSG	Mon, Nov 11, 2019	15.47	15.60	15.45	15.51
3350	AMEX	GSG	Fri, Nov 8, 2019	15.42	15.65	15.35	15.64
3349	AMEX	GSG	Thu, Nov 7, 2019	15.68	15.70	15.56	15.57
3348	AMEX	GSG	Wed, Nov 6, 2019	15.75	15.80	15.52	15.58
3347	AMEX	GSG	Tue, Nov 5, 2019	15.70	15.77	15.69	15.75
3346	AMEX	GSG	Mon, Nov 4, 2019	15.69	15.75	15.62	15.65
3345	AMEX	GSG	Fri, Nov 1, 2019	15.32	15.57	15.32	15.55
3344	AMEX	GSG	Thu, Oct 31, 2019	15.23	15.26	15.11	15.17
3343	AMEX	GSG	Wed, Oct 30, 2019	15.42	15.45	15.30	15.32
3342	AMEX	GSG	Tue, Oct 29, 2019	15.34	15.50	15.31	15.41
3341	AMEX	GSG	Mon, Oct 28, 2019	15.56	15.57	15.40	15.46
3340	AMEX	GSG	Fri, Oct 25, 2019	15.44	15.54	15.36	15.53
3339	AMEX	GSG	Thu, Oct 24, 2019	15.39	15.50	15.39	15.47
3338	AMEX	GSG	Wed, Oct 23, 2019	15.10	15.41	15.10	15.39
3337	AMEX	GSG	Tue, Oct 22, 2019	15.20	15.26	15.12	15.15
3336	AMEX	GSG	Mon, Oct 21, 2019	15.02	15.12	15.01	15.09
3335	AMEX	GSG	Fri, Oct 18, 2019	15.20	15.25	15.09	15.16
3334	AMEX	GSG	Thu, Oct 17, 2019	15.08	15.20	15.03	15.20
3333	AMEX	GSG	Wed, Oct 16, 2019	15.00	15.16	15.00	15.12
3332	AMEX	GSG	Tue, Oct 15, 2019	15.07	15.17	15.02	15.05
3331	AMEX	GSG	Mon, Oct 14, 2019	15.08	15.14	15.02	15.09
3330	AMEX	GSG	Fri, Oct 11, 2019	15.08	15.28	15.08	15.26
3329	AMEX	GSG	Thu, Oct 10, 2019	15.03	15.04	14.94	15.01
3328	AMEX	GSG	Wed, Oct 9, 2019	15.05	15.07	14.89	14.92
3327	AMEX	GSG	Tue, Oct 8, 2019	14.74	14.91	14.73	14.84
3326	AMEX	GSG	Mon, Oct 7, 2019	14.95	15.03	14.84	14.88
3325	AMEX	GSG	Fri, Oct 4, 2019	14.91	14.95	14.79	14.88
3324	AMEX	GSG	Thu, Oct 3, 2019	14.65	14.82	14.56	14.79
3323	AMEX	GSG	Wed, Oct 2, 2019	14.97	14.97	14.71	14.78
3322	AMEX	GSG	Tue, Oct 1, 2019	15.10	15.10	14.91	14.98
3321	AMEX	GSG	Mon, Sep 30, 2019	15.13	15.20	15.00	15.05
3320	AMEX	GSG	Fri, Sep 27, 2019	15.16	15.35	15.14	15.21
3319	AMEX	GSG	Thu, Sep 26, 2019	15.28	15.35	15.15	15.32
3318	AMEX	GSG	Wed, Sep 25, 2019	15.19	15.33	15.16	15.33
3317	AMEX	GSG	Tue, Sep 24, 2019	15.54	15.55	15.35	15.36
3316	AMEX	GSG	Mon, Sep 23, 2019	15.58	15.64	15.51	15.62
3315	AMEX	GSG	Fri, Sep 20, 2019	15.64	15.66	15.49	15.57
3314	AMEX	GSG	Thu, Sep 19, 2019	15.62	15.67	15.54	15.60
3313	AMEX	GSG	Wed, Sep 18, 2019	15.51	15.59	15.43	15.50
3312	AMEX	GSG	Tue, Sep 17, 2019	16.03	16.11	15.52	15.60
3311	AMEX	GSG	Mon, Sep 16, 2019	15.81	16.26	15.78	16.07
3310	AMEX	GSG	Fri, Sep 13, 2019	15.08	15.09	15.02	15.05
3309	AMEX	GSG	Thu, Sep 12, 2019	14.83	15.04	14.80	15.03
3308	AMEX	GSG	Wed, Sep 11, 2019	15.32	15.36	15.03	15.11
3307	AMEX	GSG	Tue, Sep 10, 2019	15.31	15.42	15.26	15.30
3306	AMEX	GSG	Mon, Sep 9, 2019	15.17	15.32	15.17	15.28
3305	AMEX	GSG	Fri, Sep 6, 2019	14.87	15.13	14.84	15.06
3304	AMEX	GSG	Thu, Sep 5, 2019	15.14	15.26	15.01	15.04
3303	AMEX	GSG	Wed, Sep 4, 2019	14.87	15.09	14.87	15.05
3302	AMEX	GSG	Tue, Sep 3, 2019	14.52	14.65	14.48	14.63
3301	AMEX	GSG	Fri, Aug 30, 2019	15.00	15.00	14.71	14.82
3300	AMEX	GSG	Thu, Aug 29, 2019	14.93	15.06	14.92	15.02
3299	AMEX	GSG	Wed, Aug 28, 2019	14.94	14.99	14.86	14.93
3298	AMEX	GSG	Tue, Aug 27, 2019	14.70	14.76	14.60	14.74
3297	AMEX	GSG	Mon, Aug 26, 2019	14.77	14.81	14.58	14.61
3296	AMEX	GSG	Fri, Aug 23, 2019	14.63	14.74	14.51	14.60
3295	AMEX	GSG	Thu, Aug 22, 2019	14.91	14.96	14.75	14.81
3294	AMEX	GSG	Wed, Aug 21, 2019	15.01	15.05	14.86	14.90
3293	AMEX	GSG	Tue, Aug 20, 2019	14.85	14.92	14.75	14.87
3292	AMEX	GSG	Mon, Aug 19, 2019	14.79	14.88	14.77	14.86
3291	AMEX	GSG	Fri, Aug 16, 2019	14.67	14.76	14.67	14.72
3290	AMEX	GSG	Thu, Aug 15, 2019	14.71	14.78	14.63	14.69
3289	AMEX	GSG	Wed, Aug 14, 2019	14.79	14.86	14.65	14.76
3288	AMEX	GSG	Tue, Aug 13, 2019	14.60	15.12	14.58	15.03
3287	AMEX	GSG	Mon, Aug 12, 2019	14.88	14.90	14.71	14.74
3286	AMEX	GSG	Fri, Aug 9, 2019	14.85	14.94	14.83	14.85
3285	AMEX	GSG	Thu, Aug 8, 2019	14.56	14.72	14.54	14.68
3284	AMEX	GSG	Wed, Aug 7, 2019	14.54	14.59	14.33	14.56
3283	AMEX	GSG	Tue, Aug 6, 2019	14.99	15.00	14.73	14.78
3282	AMEX	GSG	Mon, Aug 5, 2019	14.70	15.04	14.70	14.91
3281	AMEX	GSG	Fri, Aug 2, 2019	15.20	15.22	15.06	15.07
3280	AMEX	GSG	Thu, Aug 1, 2019	15.46	15.47	14.87	15.00
3279	AMEX	GSG	Wed, Jul 31, 2019	15.73	15.76	15.55	15.58
3278	AMEX	GSG	Tue, Jul 30, 2019	15.54	15.68	15.51	15.65
3277	AMEX	GSG	Mon, Jul 29, 2019	15.51	15.55	15.40	15.55
3276	AMEX	GSG	Fri, Jul 26, 2019	15.43	15.50	15.40	15.44
3275	AMEX	GSG	Thu, Jul 25, 2019	15.57	15.61	15.44	15.44
3274	AMEX	GSG	Wed, Jul 24, 2019	15.63	15.72	15.40	15.49
3273	AMEX	GSG	Tue, Jul 23, 2019	15.48	15.61	15.40	15.58
3272	AMEX	GSG	Mon, Jul 22, 2019	15.47	15.52	15.44	15.49
3271	AMEX	GSG	Fri, Jul 19, 2019	15.42	15.53	15.34	15.52
3270	AMEX	GSG	Thu, Jul 18, 2019	15.53	15.55	15.22	15.39
3269	AMEX	GSG	Wed, Jul 17, 2019	15.79	15.79	15.53	15.55
3268	AMEX	GSG	Tue, Jul 16, 2019	15.95	16.02	15.58	15.73
3267	AMEX	GSG	Mon, Jul 15, 2019	16.15	16.15	15.92	15.94
3266	AMEX	GSG	Fri, Jul 12, 2019	16.09	16.16	16.06	16.14
3265	AMEX	GSG	Thu, Jul 11, 2019	16.10	16.15	16.03	16.10
3264	AMEX	GSG	Wed, Jul 10, 2019	15.90	16.10	15.89	16.07
3263	AMEX	GSG	Tue, Jul 9, 2019	15.51	15.64	15.49	15.64
3262	AMEX	GSG	Mon, Jul 8, 2019	15.66	15.73	15.54	15.54
3261	AMEX	GSG	Fri, Jul 5, 2019	15.53	15.62	15.52	15.61
3260	AMEX	GSG	Wed, Jul 3, 2019	15.45	15.50	15.39	15.49
3259	AMEX	GSG	Tue, Jul 2, 2019	15.65	15.69	15.29	15.33
3258	AMEX	GSG	Mon, Jul 1, 2019	15.92	15.92	15.60	15.72
3257	AMEX	GSG	Fri, Jun 28, 2019	15.93	15.95	15.60	15.65
3256	AMEX	GSG	Thu, Jun 27, 2019	15.91	15.94	15.86	15.88
3255	AMEX	GSG	Wed, Jun 26, 2019	15.85	16.00	15.83	15.88
3254	AMEX	GSG	Tue, Jun 25, 2019	15.71	15.76	15.64	15.67
3253	AMEX	GSG	Mon, Jun 24, 2019	15.62	15.66	15.50	15.64
3252	AMEX	GSG	Fri, Jun 21, 2019	15.58	15.63	15.55	15.60
3251	AMEX	GSG	Thu, Jun 20, 2019	15.46	15.58	15.43	15.53
3250	AMEX	GSG	Wed, Jun 19, 2019	15.06	15.20	15.05	15.19
3249	AMEX	GSG	Tue, Jun 18, 2019	15.00	15.25	14.99	15.18
3248	AMEX	GSG	Mon, Jun 17, 2019	14.98	15.04	14.90	14.94
3247	AMEX	GSG	Fri, Jun 14, 2019	15.01	15.09	14.96	15.03
3246	AMEX	GSG	Thu, Jun 13, 2019	15.07	15.07	14.87	14.95
3245	AMEX	GSG	Wed, Jun 12, 2019	14.90	14.95	14.71	14.74
3244	AMEX	GSG	Tue, Jun 11, 2019	15.03	15.10	14.97	15.06
3243	AMEX	GSG	Mon, Jun 10, 2019	15.00	15.12	14.95	15.00
3242	AMEX	GSG	Fri, Jun 7, 2019	14.90	15.11	14.88	15.04
3241	AMEX	GSG	Thu, Jun 6, 2019	14.74	15.00	14.68	15.00
3240	AMEX	GSG	Wed, Jun 5, 2019	14.94	14.94	14.59	14.73
3239	AMEX	GSG	Tue, Jun 4, 2019	14.95	15.06	14.88	15.05
3238	AMEX	GSG	Mon, Jun 3, 2019	15.14	15.16	14.88	14.90
3237	AMEX	GSG	Fri, May 31, 2019	15.30	15.37	14.97	15.01
3236	AMEX	GSG	Thu, May 30, 2019	15.87	15.88	15.52	15.56
3235	AMEX	GSG	Wed, May 29, 2019	15.84	15.90	15.66	15.86
3234	AMEX	GSG	Tue, May 28, 2019	15.98	15.99	15.87	15.90
3233	AMEX	GSG	Fri, May 24, 2019	15.76	15.80	15.59	15.80
3232	AMEX	GSG	Thu, May 23, 2019	15.80	15.80	15.53	15.62
3231	AMEX	GSG	Wed, May 22, 2019	16.24	16.27	16.03	16.05
3230	AMEX	GSG	Tue, May 21, 2019	16.38	16.40	16.30	16.34
3229	AMEX	GSG	Mon, May 20, 2019	16.37	16.45	16.31	16.34
3228	AMEX	GSG	Fri, May 17, 2019	16.39	16.44	16.28	16.31
3227	AMEX	GSG	Thu, May 16, 2019	16.37	16.47	16.36	16.44
3226	AMEX	GSG	Wed, May 15, 2019	16.09	16.28	16.09	16.24
3225	AMEX	GSG	Tue, May 14, 2019	16.02	16.15	16.02	16.09
3224	AMEX	GSG	Mon, May 13, 2019	16.18	16.20	15.85	15.86
3223	AMEX	GSG	Fri, May 10, 2019	15.96	16.06	15.96	16.01
3222	AMEX	GSG	Thu, May 9, 2019	15.97	16.00	15.85	15.96
3221	AMEX	GSG	Wed, May 8, 2019	15.98	16.11	15.96	16.04
3220	AMEX	GSG	Tue, May 7, 2019	16.03	16.07	15.90	15.96
3219	AMEX	GSG	Mon, May 6, 2019	16.07	16.27	16.05	16.25
3218	AMEX	GSG	Fri, May 3, 2019	16.21	16.29	16.17	16.17
3217	AMEX	GSG	Thu, May 2, 2019	16.23	16.23	16.05	16.14
3216	AMEX	GSG	Wed, May 1, 2019	16.42	16.42	16.27	16.40
3215	AMEX	GSG	Tue, Apr 30, 2019	16.47	16.47	16.32	16.39
3214	AMEX	GSG	Mon, Apr 29, 2019	16.35	16.39	16.28	16.35
3213	AMEX	GSG	Fri, Apr 26, 2019	16.50	16.50	16.23	16.31
3212	AMEX	GSG	Thu, Apr 25, 2019	16.69	16.71	16.57	16.59
3211	AMEX	GSG	Wed, Apr 24, 2019	16.78	16.79	16.68	16.69
3210	AMEX	GSG	Tue, Apr 23, 2019	16.76	16.82	16.74	16.79
3209	AMEX	GSG	Mon, Apr 22, 2019	16.73	16.83	16.72	16.76
3208	AMEX	GSG	Thu, Apr 18, 2019	16.55	16.55	16.46	16.55
3207	AMEX	GSG	Wed, Apr 17, 2019	16.58	16.60	16.48	16.49
3206	AMEX	GSG	Tue, Apr 16, 2019	16.50	16.58	16.44	16.57
3205	AMEX	GSG	Mon, Apr 15, 2019	16.53	16.57	16.49	16.55
3204	AMEX	GSG	Fri, Apr 12, 2019	16.62	16.66	16.56	16.62
3203	AMEX	GSG	Thu, Apr 11, 2019	16.60	16.63	16.47	16.53
3202	AMEX	GSG	Wed, Apr 10, 2019	16.58	16.68	16.56	16.64
3201	AMEX	GSG	Tue, Apr 9, 2019	16.58	16.58	16.48	16.52
3200	AMEX	GSG	Mon, Apr 8, 2019	16.52	16.60	16.52	16.60
3199	AMEX	GSG	Fri, Apr 5, 2019	16.33	16.48	16.33	16.47
3198	AMEX	GSG	Thu, Apr 4, 2019	16.32	16.42	16.26	16.33
3197	AMEX	GSG	Wed, Apr 3, 2019	16.30	16.34	16.24	16.33
3196	AMEX	GSG	Tue, Apr 2, 2019	16.18	16.31	16.17	16.30
3195	AMEX	GSG	Mon, Apr 1, 2019	16.05	16.19	16.05	16.18
3194	AMEX	GSG	Fri, Mar 29, 2019	16.07	16.08	15.93	15.95
3193	AMEX	GSG	Thu, Mar 28, 2019	15.79	15.94	15.79	15.93
3192	AMEX	GSG	Wed, Mar 27, 2019	16.08	16.08	15.88	15.97
3191	AMEX	GSG	Tue, Mar 26, 2019	16.11	16.14	16.04	16.08
3190	AMEX	GSG	Mon, Mar 25, 2019	15.92	16.04	15.85	15.98
3189	AMEX	GSG	Fri, Mar 22, 2019	15.99	16.02	15.84	15.94
3188	AMEX	GSG	Thu, Mar 21, 2019	16.11	16.16	16.06	16.10
3187	AMEX	GSG	Wed, Mar 20, 2019	16.00	16.18	15.97	16.18
3186	AMEX	GSG	Tue, Mar 19, 2019	16.03	16.06	15.91	15.97
3185	AMEX	GSG	Mon, Mar 18, 2019	15.95	15.99	15.87	15.99
3184	AMEX	GSG	Fri, Mar 15, 2019	15.73	15.90	15.73	15.87
3183	AMEX	GSG	Thu, Mar 14, 2019	15.89	15.93	15.84	15.85
3182	AMEX	GSG	Wed, Mar 13, 2019	15.76	15.88	15.76	15.87
3181	AMEX	GSG	Tue, Mar 12, 2019	15.72	15.75	15.63	15.68
3180	AMEX	GSG	Mon, Mar 11, 2019	15.65	15.66	15.56	15.63
3179	AMEX	GSG	Fri, Mar 8, 2019	15.37	15.57	15.29	15.57
3178	AMEX	GSG	Thu, Mar 7, 2019	15.63	15.66	15.57	15.61
3177	AMEX	GSG	Wed, Mar 6, 2019	15.63	15.64	15.51	15.59
3176	AMEX	GSG	Tue, Mar 5, 2019	15.70	15.70	15.58	15.66
3175	AMEX	GSG	Mon, Mar 4, 2019	15.66	15.73	15.52	15.61
3174	AMEX	GSG	Fri, Mar 1, 2019	15.72	15.76	15.46	15.54
3173	AMEX	GSG	Thu, Feb 28, 2019	15.75	15.79	15.67	15.72
3172	AMEX	GSG	Wed, Feb 27, 2019	15.66	15.79	15.63	15.74
3171	AMEX	GSG	Tue, Feb 26, 2019	15.51	15.60	15.50	15.58
3170	AMEX	GSG	Mon, Feb 25, 2019	15.68	15.69	15.47	15.50
3169	AMEX	GSG	Fri, Feb 22, 2019	15.90	15.90	15.80	15.82
3168	AMEX	GSG	Thu, Feb 21, 2019	15.80	15.80	15.72	15.79
3167	AMEX	GSG	Wed, Feb 20, 2019	15.58	15.80	15.58	15.74
3166	AMEX	GSG	Tue, Feb 19, 2019	15.58	15.66	15.54	15.64
3165	AMEX	GSG	Fri, Feb 15, 2019	15.52	15.66	15.49	15.66
3164	AMEX	GSG	Thu, Feb 14, 2019	15.26	15.38	15.20	15.38
3163	AMEX	GSG	Wed, Feb 13, 2019	15.25	15.35	15.25	15.30
3162	AMEX	GSG	Tue, Feb 12, 2019	15.26	15.28	15.13	15.16
3161	AMEX	GSG	Mon, Feb 11, 2019	15.00	15.07	14.91	15.04
3160	AMEX	GSG	Fri, Feb 8, 2019	15.17	15.17	15.03	15.13
3159	AMEX	GSG	Thu, Feb 7, 2019	15.24	15.26	14.96	15.09
3158	AMEX	GSG	Wed, Feb 6, 2019	15.18	15.35	15.16	15.30
3157	AMEX	GSG	Tue, Feb 5, 2019	15.25	15.36	15.22	15.27
3156	AMEX	GSG	Mon, Feb 4, 2019	15.24	15.38	15.12	15.37
3155	AMEX	GSG	Fri, Feb 1, 2019	15.21	15.41	15.21	15.40
3154	AMEX	GSG	Thu, Jan 31, 2019	15.38	15.42	15.12	15.19
3153	AMEX	GSG	Wed, Jan 30, 2019	15.27	15.35	15.21	15.27
3152	AMEX	GSG	Tue, Jan 29, 2019	15.06	15.20	15.06	15.13
3151	AMEX	GSG	Mon, Jan 28, 2019	14.95	14.96	14.84	14.92
3150	AMEX	GSG	Fri, Jan 25, 2019	15.15	15.24	15.11	15.22
3149	AMEX	GSG	Thu, Jan 24, 2019	15.07	15.17	15.05	15.14
3148	AMEX	GSG	Wed, Jan 23, 2019	15.19	15.20	14.97	15.10
3147	AMEX	GSG	Tue, Jan 22, 2019	15.14	15.17	14.99	15.13
3146	AMEX	GSG	Fri, Jan 18, 2019	15.17	15.36	15.12	15.32
3145	AMEX	GSG	Thu, Jan 17, 2019	15.01	15.17	14.92	15.14
3144	AMEX	GSG	Wed, Jan 16, 2019	15.08	15.12	14.98	15.10
3143	AMEX	GSG	Tue, Jan 15, 2019	14.99	15.07	14.95	15.03
3142	AMEX	GSG	Mon, Jan 14, 2019	14.95	15.04	14.84	14.87
3141	AMEX	GSG	Fri, Jan 11, 2019	15.05	15.10	14.92	15.01
3140	AMEX	GSG	Thu, Jan 10, 2019	15.00	15.13	14.95	15.10
3139	AMEX	GSG	Wed, Jan 9, 2019	14.94	15.13	14.84	15.11
3138	AMEX	GSG	Tue, Jan 8, 2019	14.65	14.74	14.59	14.70
3137	AMEX	GSG	Mon, Jan 7, 2019	14.53	14.70	14.49	14.51
3136	AMEX	GSG	Fri, Jan 4, 2019	14.45	14.59	14.36	14.45
3135	AMEX	GSG	Thu, Jan 3, 2019	14.23	14.24	13.97	14.24
3134	AMEX	GSG	Wed, Jan 2, 2019	13.82	14.32	13.78	14.09
3133	AMEX	GSG	Mon, Dec 31, 2018	14.02	14.03	13.82	14.02
3132	AMEX	GSG	Fri, Dec 28, 2018	13.94	14.03	13.86	13.97
3131	AMEX	GSG	Thu, Dec 27, 2018	14.01	14.08	13.89	14.07
3130	AMEX	GSG	Wed, Dec 26, 2018	13.69	14.29	13.50	14.27
3129	AMEX	GSG	Mon, Dec 24, 2018	14.02	14.06	13.85	13.86
3128	AMEX	GSG	Fri, Dec 21, 2018	14.11	14.21	14.05	14.10
3127	AMEX	GSG	Thu, Dec 20, 2018	14.39	14.48	14.20	14.27
3126	AMEX	GSG	Wed, Dec 19, 2018	14.46	14.65	14.42	14.47
3125	AMEX	GSG	Tue, Dec 18, 2018	14.76	14.79	14.34	14.40
3124	AMEX	GSG	Mon, Dec 17, 2018	15.10	15.12	14.76	14.79
3123	AMEX	GSG	Fri, Dec 14, 2018	15.28	15.28	15.06	15.09
3122	AMEX	GSG	Thu, Dec 13, 2018	15.13	15.43	15.09	15.39
3121	AMEX	GSG	Wed, Dec 12, 2018	15.30	15.38	15.13	15.14
3120	AMEX	GSG	Tue, Dec 11, 2018	15.36	15.38	15.17	15.25
3119	AMEX	GSG	Mon, Dec 10, 2018	15.30	15.38	15.13	15.17
3118	AMEX	GSG	Fri, Dec 7, 2018	15.60	15.73	15.43	15.47
3117	AMEX	GSG	Thu, Dec 6, 2018	15.46	15.46	14.97	15.25
3116	AMEX	GSG	Tue, Dec 4, 2018	15.54	15.61	15.45	15.46
3115	AMEX	GSG	Mon, Dec 3, 2018	15.49	15.52	15.31	15.46
3114	AMEX	GSG	Fri, Nov 30, 2018	15.00	15.21	14.89	15.11
3113	AMEX	GSG	Thu, Nov 29, 2018	15.14	15.28	15.07	15.17
3112	AMEX	GSG	Wed, Nov 28, 2018	15.10	15.24	15.00	15.03
3111	AMEX	GSG	Tue, Nov 27, 2018	15.16	15.22	14.93	15.12
3110	AMEX	GSG	Mon, Nov 26, 2018	15.14	15.23	15.12	15.17
3109	AMEX	GSG	Fri, Nov 23, 2018	15.16	15.21	15.03	15.14
3108	AMEX	GSG	Wed, Nov 21, 2018	15.68	15.90	15.63	15.66
3107	AMEX	GSG	Tue, Nov 20, 2018	15.93	16.00	15.41	15.54
3106	AMEX	GSG	Mon, Nov 19, 2018	16.02	16.23	15.89	16.17
3105	AMEX	GSG	Fri, Nov 16, 2018	16.17	16.28	15.95	16.14
3104	AMEX	GSG	Thu, Nov 15, 2018	16.08	16.14	15.94	15.95
3103	AMEX	GSG	Wed, Nov 14, 2018	16.07	16.21	16.01	16.10
3102	AMEX	GSG	Tue, Nov 13, 2018	16.22	16.28	15.71	15.77
3101	AMEX	GSG	Mon, Nov 12, 2018	16.48	16.58	16.25	16.28
3100	AMEX	GSG	Fri, Nov 9, 2018	16.31	16.45	16.23	16.35
3099	AMEX	GSG	Thu, Nov 8, 2018	16.61	16.66	16.47	16.50
3098	AMEX	GSG	Wed, Nov 7, 2018	16.80	16.82	16.59	16.68
3097	AMEX	GSG	Tue, Nov 6, 2018	16.84	16.88	16.57	16.70
3096	AMEX	GSG	Mon, Nov 5, 2018	16.96	17.00	16.79	16.80
3095	AMEX	GSG	Fri, Nov 2, 2018	16.80	16.89	16.73	16.80
3094	AMEX	GSG	Thu, Nov 1, 2018	17.07	17.09	16.77	16.82
3093	AMEX	GSG	Wed, Oct 31, 2018	17.15	17.24	16.98	16.99
3092	AMEX	GSG	Tue, Oct 30, 2018	17.14	17.28	17.09	17.18
3091	AMEX	GSG	Mon, Oct 29, 2018	17.42	17.45	17.25	17.28
3090	AMEX	GSG	Fri, Oct 26, 2018	17.25	17.53	17.22	17.50
3089	AMEX	GSG	Thu, Oct 25, 2018	17.32	17.42	17.29	17.33
3088	AMEX	GSG	Wed, Oct 24, 2018	17.40	17.47	17.22	17.24
3087	AMEX	GSG	Tue, Oct 23, 2018	17.50	17.52	17.21	17.31
3086	AMEX	GSG	Mon, Oct 22, 2018	17.71	17.78	17.61	17.78
3085	AMEX	GSG	Fri, Oct 19, 2018	17.78	17.84	17.69	17.75
3084	AMEX	GSG	Thu, Oct 18, 2018	17.66	17.76	17.61	17.62
3083	AMEX	GSG	Wed, Oct 17, 2018	18.01	18.01	17.77	17.86
3082	AMEX	GSG	Tue, Oct 16, 2018	18.00	18.15	17.95	18.08
3081	AMEX	GSG	Mon, Oct 15, 2018	17.99	18.06	17.89	18.02
3080	AMEX	GSG	Fri, Oct 12, 2018	17.97	18.01	17.78	17.94
3079	AMEX	GSG	Thu, Oct 11, 2018	18.00	18.03	17.78	17.83
3078	AMEX	GSG	Wed, Oct 10, 2018	18.47	18.47	18.12	18.13
3077	AMEX	GSG	Tue, Oct 9, 2018	18.47	18.55	18.34	18.52
3076	AMEX	GSG	Mon, Oct 8, 2018	18.29	18.40	18.25	18.39
3075	AMEX	GSG	Fri, Oct 5, 2018	18.42	18.52	18.37	18.42
3074	AMEX	GSG	Thu, Oct 4, 2018	18.71	18.71	18.36	18.46
3073	AMEX	GSG	Wed, Oct 3, 2018	18.54	18.81	18.43	18.72
3072	AMEX	GSG	Tue, Oct 2, 2018	18.53	18.58	18.48	18.53
3071	AMEX	GSG	Mon, Oct 1, 2018	18.12	18.53	18.12	18.50
3070	AMEX	GSG	Fri, Sep 28, 2018	17.94	18.18	17.94	18.11
3069	AMEX	GSG	Thu, Sep 27, 2018	17.91	17.94	17.85	17.93
3068	AMEX	GSG	Wed, Sep 26, 2018	17.87	17.95	17.83	17.83
3067	AMEX	GSG	Tue, Sep 25, 2018	17.99	18.00	17.90	17.95
3066	AMEX	GSG	Mon, Sep 24, 2018	17.83	17.94	17.82	17.89
3065	AMEX	GSG	Fri, Sep 21, 2018	17.73	17.78	17.53	17.63
3064	AMEX	GSG	Thu, Sep 20, 2018	17.63	17.63	17.49	17.55
3063	AMEX	GSG	Wed, Sep 19, 2018	17.45	17.58	17.40	17.57
3062	AMEX	GSG	Tue, Sep 18, 2018	17.41	17.52	17.34	17.43
3061	AMEX	GSG	Mon, Sep 17, 2018	17.34	17.38	17.21	17.24
3060	AMEX	GSG	Fri, Sep 14, 2018	17.30	17.41	17.17	17.28
3059	AMEX	GSG	Thu, Sep 13, 2018	17.45	17.46	17.24	17.31
3058	AMEX	GSG	Wed, Sep 12, 2018	17.48	17.64	17.48	17.51
3057	AMEX	GSG	Tue, Sep 11, 2018	17.21	17.42	17.17	17.40
3056	AMEX	GSG	Mon, Sep 10, 2018	17.29	17.32	17.17	17.20
3055	AMEX	GSG	Fri, Sep 7, 2018	17.03	17.19	17.01	17.19
3054	AMEX	GSG	Thu, Sep 6, 2018	17.30	17.31	17.00	17.14
3053	AMEX	GSG	Wed, Sep 5, 2018	17.34	17.38	17.23	17.26
3052	AMEX	GSG	Tue, Sep 4, 2018	17.52	17.53	17.31	17.36
3051	AMEX	GSG	Fri, Aug 31, 2018	17.49	17.54	17.43	17.44
3050	AMEX	GSG	Thu, Aug 30, 2018	17.48	17.50	17.40	17.44
3049	AMEX	GSG	Wed, Aug 29, 2018	17.33	17.46	17.27	17.46
3048	AMEX	GSG	Tue, Aug 28, 2018	17.36	17.38	17.20	17.23
3047	AMEX	GSG	Mon, Aug 27, 2018	17.27	17.32	17.25	17.32
3046	AMEX	GSG	Fri, Aug 24, 2018	17.31	17.35	17.19	17.24
3045	AMEX	GSG	Thu, Aug 23, 2018	17.09	17.12	17.02	17.08
3044	AMEX	GSG	Wed, Aug 22, 2018	17.08	17.17	16.98	17.13
3043	AMEX	GSG	Tue, Aug 21, 2018	16.94	16.97	16.85	16.89
3042	AMEX	GSG	Mon, Aug 20, 2018	16.83	16.88	16.78	16.83
3041	AMEX	GSG	Fri, Aug 17, 2018	16.83	16.88	16.71	16.82
3040	AMEX	GSG	Thu, Aug 16, 2018	16.65	16.71	16.62	16.70
3039	AMEX	GSG	Wed, Aug 15, 2018	16.78	16.78	16.49	16.56
3038	AMEX	GSG	Tue, Aug 14, 2018	17.11	17.11	16.89	16.94
3037	AMEX	GSG	Mon, Aug 13, 2018	16.94	16.99	16.70	16.95
3036	AMEX	GSG	Fri, Aug 10, 2018	17.02	17.16	16.99	17.02
3035	AMEX	GSG	Thu, Aug 9, 2018	17.06	17.11	16.96	16.97
3034	AMEX	GSG	Wed, Aug 8, 2018	17.27	17.27	16.95	17.01
3033	AMEX	GSG	Tue, Aug 7, 2018	17.34	17.40	17.30	17.31
3032	AMEX	GSG	Mon, Aug 6, 2018	17.22	17.37	17.21	17.23
3031	AMEX	GSG	Fri, Aug 3, 2018	17.16	17.24	17.09	17.20
3030	AMEX	GSG	Thu, Aug 2, 2018	16.98	17.23	16.95	17.18
3029	AMEX	GSG	Wed, Aug 1, 2018	17.06	17.15	16.96	17.03
3028	AMEX	GSG	Tue, Jul 31, 2018	17.40	17.40	17.25	17.26
3027	AMEX	GSG	Mon, Jul 30, 2018	17.41	17.50	17.39	17.41
3026	AMEX	GSG	Fri, Jul 27, 2018	17.36	17.39	17.20	17.28
3025	AMEX	GSG	Thu, Jul 26, 2018	17.31	17.40	17.29	17.35
3024	AMEX	GSG	Wed, Jul 25, 2018	17.21	17.34	17.13	17.34
3023	AMEX	GSG	Tue, Jul 24, 2018	17.02	17.21	17.02	17.10
3022	AMEX	GSG	Mon, Jul 23, 2018	17.10	17.15	16.96	17.02
3021	AMEX	GSG	Fri, Jul 20, 2018	16.97	17.04	16.93	16.99
3020	AMEX	GSG	Thu, Jul 19, 2018	16.85	17.02	16.81	16.90
3019	AMEX	GSG	Wed, Jul 18, 2018	16.69	16.94	16.68	16.90
3018	AMEX	GSG	Tue, Jul 17, 2018	16.73	16.86	16.69	16.79
3017	AMEX	GSG	Mon, Jul 16, 2018	16.97	16.97	16.71	16.78
3016	AMEX	GSG	Fri, Jul 13, 2018	17.10	17.30	17.09	17.18
3015	AMEX	GSG	Thu, Jul 12, 2018	17.04	17.14	16.90	17.12
3014	AMEX	GSG	Wed, Jul 11, 2018	17.59	17.59	16.95	17.03
3013	AMEX	GSG	Tue, Jul 10, 2018	17.79	17.86	17.68	17.75
3012	AMEX	GSG	Mon, Jul 9, 2018	17.73	17.77	17.64	17.76
3011	AMEX	GSG	Fri, Jul 6, 2018	17.52	17.70	17.48	17.68
3010	AMEX	GSG	Thu, Jul 5, 2018	17.62	17.78	17.57	17.63
3009	AMEX	GSG	Tue, Jul 3, 2018	17.82	17.86	17.54	17.66
3008	AMEX	GSG	Mon, Jul 2, 2018	17.85	17.85	17.64	17.66
3007	AMEX	GSG	Fri, Jun 29, 2018	17.79	17.96	17.79	17.91
3006	AMEX	GSG	Thu, Jun 28, 2018	17.67	17.81	17.66	17.67
3005	AMEX	GSG	Wed, Jun 27, 2018	17.57	17.74	17.56	17.63
3004	AMEX	GSG	Tue, Jun 26, 2018	17.20	17.44	17.10	17.40
3003	AMEX	GSG	Mon, Jun 25, 2018	17.27	17.27	17.09	17.14
3002	AMEX	GSG	Fri, Jun 22, 2018	17.28	17.40	17.15	17.40
3001	AMEX	GSG	Thu, Jun 21, 2018	16.91	17.04	16.89	16.97
3000	AMEX	GSG	Wed, Jun 20, 2018	17.13	17.13	16.94	17.03
2999	AMEX	GSG	Tue, Jun 19, 2018	16.96	17.04	16.87	17.03
2998	AMEX	GSG	Mon, Jun 18, 2018	17.09	17.22	17.05	17.19
2997	AMEX	GSG	Fri, Jun 15, 2018	17.31	17.31	17.02	17.03
2996	AMEX	GSG	Thu, Jun 14, 2018	17.56	17.56	17.39	17.43
2995	AMEX	GSG	Wed, Jun 13, 2018	17.48	17.60	17.45	17.59
2994	AMEX	GSG	Tue, Jun 12, 2018	17.46	17.56	17.45	17.51
2993	AMEX	GSG	Mon, Jun 11, 2018	17.40	17.55	17.40	17.48
2992	AMEX	GSG	Fri, Jun 8, 2018	17.47	17.57	17.44	17.52
2991	AMEX	GSG	Thu, Jun 7, 2018	17.49	17.56	17.45	17.55
2990	AMEX	GSG	Wed, Jun 6, 2018	17.35	17.42	17.26	17.39
2989	AMEX	GSG	Tue, Jun 5, 2018	17.20	17.37	17.18	17.35
2988	AMEX	GSG	Mon, Jun 4, 2018	17.48	17.50	17.29	17.32
2987	AMEX	GSG	Fri, Jun 1, 2018	17.57	17.61	17.50	17.51
2986	AMEX	GSG	Thu, May 31, 2018	17.79	17.89	17.62	17.69
2985	AMEX	GSG	Wed, May 30, 2018	17.58	17.83	17.58	17.83
2984	AMEX	GSG	Tue, May 29, 2018	17.60	17.71	17.44	17.54
2983	AMEX	GSG	Fri, May 25, 2018	17.84	17.84	17.66	17.72
2982	AMEX	GSG	Thu, May 24, 2018	18.23	18.23	18.06	18.07
2981	AMEX	GSG	Wed, May 23, 2018	18.13	18.21	18.03	18.18
2980	AMEX	GSG	Tue, May 22, 2018	18.23	18.31	18.14	18.16
2979	AMEX	GSG	Mon, May 21, 2018	18.05	18.16	18.00	18.15
2978	AMEX	GSG	Fri, May 18, 2018	18.02	18.08	17.96	17.98
2977	AMEX	GSG	Thu, May 17, 2018	18.03	18.16	17.99	18.03
2976	AMEX	GSG	Wed, May 16, 2018	17.86	18.00	17.84	17.98
2975	AMEX	GSG	Tue, May 15, 2018	17.88	17.95	17.78	17.90
2974	AMEX	GSG	Mon, May 14, 2018	17.80	17.91	17.80	17.91
2973	AMEX	GSG	Fri, May 11, 2018	17.88	17.88	17.77	17.78
2972	AMEX	GSG	Thu, May 10, 2018	17.86	17.93	17.76	17.91
2971	AMEX	GSG	Wed, May 9, 2018	17.76	17.89	17.74	17.85
2970	AMEX	GSG	Tue, May 8, 2018	17.68	17.72	17.28	17.65
2969	AMEX	GSG	Mon, May 7, 2018	17.71	17.76	17.56	17.60
2968	AMEX	GSG	Fri, May 4, 2018	17.42	17.65	17.42	17.62
2967	AMEX	GSG	Thu, May 3, 2018	17.28	17.45	17.24	17.45
2966	AMEX	GSG	Wed, May 2, 2018	17.27	17.39	17.23	17.33
2965	AMEX	GSG	Tue, May 1, 2018	17.38	17.38	17.21	17.31
2964	AMEX	GSG	Mon, Apr 30, 2018	17.29	17.57	17.27	17.42
2963	AMEX	GSG	Fri, Apr 27, 2018	17.36	17.40	17.30	17.37
2962	AMEX	GSG	Thu, Apr 26, 2018	17.44	17.44	17.32	17.40
2961	AMEX	GSG	Wed, Apr 25, 2018	17.26	17.34	17.20	17.33
2960	AMEX	GSG	Tue, Apr 24, 2018	17.38	17.49	17.24	17.27
2959	AMEX	GSG	Mon, Apr 23, 2018	17.23	17.45	17.19	17.44
2958	AMEX	GSG	Fri, Apr 20, 2018	17.28	17.43	17.23	17.38
2957	AMEX	GSG	Thu, Apr 19, 2018	17.52	17.55	17.36	17.39
2956	AMEX	GSG	Wed, Apr 18, 2018	17.34	17.50	17.30	17.47
2955	AMEX	GSG	Tue, Apr 17, 2018	17.02	17.09	16.96	17.07
2954	AMEX	GSG	Mon, Apr 16, 2018	17.17	17.19	17.04	17.08
2953	AMEX	GSG	Fri, Apr 13, 2018	17.17	17.22	17.14	17.18
2952	AMEX	GSG	Thu, Apr 12, 2018	17.00	17.16	16.98	17.15
2951	AMEX	GSG	Wed, Apr 11, 2018	16.98	17.22	16.97	17.08
2950	AMEX	GSG	Tue, Apr 10, 2018	16.77	16.98	16.77	16.96
2949	AMEX	GSG	Mon, Apr 9, 2018	16.45	16.61	16.45	16.57
2948	AMEX	GSG	Fri, Apr 6, 2018	16.49	16.55	16.26	16.30
2947	AMEX	GSG	Thu, Apr 5, 2018	16.43	16.53	16.39	16.50
2946	AMEX	GSG	Wed, Apr 4, 2018	16.11	16.45	16.02	16.43
2945	AMEX	GSG	Tue, Apr 3, 2018	16.45	16.50	16.40	16.44
2944	AMEX	GSG	Mon, Apr 2, 2018	16.60	16.60	16.35	16.38
2943	AMEX	GSG	Thu, Mar 29, 2018	16.54	16.72	16.52	16.65
2942	AMEX	GSG	Wed, Mar 28, 2018	16.54	16.62	16.44	16.56
2941	AMEX	GSG	Tue, Mar 27, 2018	16.73	16.75	16.57	16.59
2940	AMEX	GSG	Mon, Mar 26, 2018	16.71	16.74	16.63	16.68
2939	AMEX	GSG	Fri, Mar 23, 2018	16.61	16.75	16.58	16.72
2938	AMEX	GSG	Thu, Mar 22, 2018	16.58	16.60	16.51	16.52
2937	AMEX	GSG	Wed, Mar 21, 2018	16.53	16.75	16.50	16.72
2936	AMEX	GSG	Tue, Mar 20, 2018	16.37	16.47	16.34	16.39
2935	AMEX	GSG	Mon, Mar 19, 2018	16.29	16.32	16.14	16.23
2934	AMEX	GSG	Fri, Mar 16, 2018	16.21	16.37	16.17	16.34
2933	AMEX	GSG	Thu, Mar 15, 2018	16.24	16.28	16.18	16.23
2932	AMEX	GSG	Wed, Mar 14, 2018	16.22	16.27	16.12	16.20
2931	AMEX	GSG	Tue, Mar 13, 2018	16.20	16.35	16.13	16.18
2930	AMEX	GSG	Mon, Mar 12, 2018	16.28	16.29	16.12	16.22
2929	AMEX	GSG	Fri, Mar 9, 2018	16.21	16.36	16.17	16.34
2928	AMEX	GSG	Thu, Mar 8, 2018	16.23	16.29	16.07	16.13
2927	AMEX	GSG	Wed, Mar 7, 2018	16.40	16.45	16.16	16.26
2926	AMEX	GSG	Tue, Mar 6, 2018	16.54	16.54	16.43	16.45
2925	AMEX	GSG	Mon, Mar 5, 2018	16.23	16.49	16.20	16.48
2924	AMEX	GSG	Fri, Mar 2, 2018	16.19	16.30	16.08	16.29
2923	AMEX	GSG	Thu, Mar 1, 2018	16.20	16.31	16.06	16.31
2922	AMEX	GSG	Wed, Feb 28, 2018	16.56	16.61	16.27	16.27
2921	AMEX	GSG	Tue, Feb 27, 2018	16.69	16.69	16.52	16.53
2920	AMEX	GSG	Mon, Feb 26, 2018	16.63	16.75	16.57	16.71
2919	AMEX	GSG	Fri, Feb 23, 2018	16.50	16.63	16.46	16.63
2918	AMEX	GSG	Thu, Feb 22, 2018	16.34	16.53	16.30	16.47
2917	AMEX	GSG	Wed, Feb 21, 2018	16.28	16.38	16.25	16.27
2916	AMEX	GSG	Tue, Feb 20, 2018	16.35	16.43	16.29	16.31
2915	AMEX	GSG	Fri, Feb 16, 2018	16.24	16.36	16.20	16.31
2914	AMEX	GSG	Thu, Feb 15, 2018	16.11	16.29	15.99	16.28
2913	AMEX	GSG	Wed, Feb 14, 2018	15.83	16.20	15.76	16.17
2912	AMEX	GSG	Tue, Feb 13, 2018	15.82	15.93	15.77	15.91
2911	AMEX	GSG	Mon, Feb 12, 2018	15.93	16.00	15.86	15.88
2910	AMEX	GSG	Fri, Feb 9, 2018	16.00	16.03	15.65	15.80
2909	AMEX	GSG	Thu, Feb 8, 2018	16.28	16.31	16.06	16.07
2908	AMEX	GSG	Wed, Feb 7, 2018	16.55	16.62	16.20	16.25
2907	AMEX	GSG	Tue, Feb 6, 2018	16.55	16.68	16.50	16.56
2906	AMEX	GSG	Mon, Feb 5, 2018	16.77	17.04	16.60	17.04
2905	AMEX	GSG	Fri, Feb 2, 2018	16.95	16.95	16.77	16.87
2904	AMEX	GSG	Thu, Feb 1, 2018	16.96	17.11	16.90	17.10
2903	AMEX	GSG	Wed, Jan 31, 2018	16.87	16.92	16.77	16.89
2902	AMEX	GSG	Tue, Jan 30, 2018	16.98	16.98	16.85	16.88
2901	AMEX	GSG	Mon, Jan 29, 2018	17.07	17.09	16.98	17.04
2900	AMEX	GSG	Fri, Jan 26, 2018	17.04	17.19	17.02	17.16
2899	AMEX	GSG	Thu, Jan 25, 2018	17.18	17.22	16.97	16.99
2898	AMEX	GSG	Wed, Jan 24, 2018	16.92	17.13	16.90	17.12
2897	AMEX	GSG	Tue, Jan 23, 2018	16.80	16.91	16.79	16.91
2896	AMEX	GSG	Mon, Jan 22, 2018	16.69	16.80	16.67	16.77
2895	AMEX	GSG	Fri, Jan 19, 2018	16.69	16.75	16.63	16.70
2894	AMEX	GSG	Thu, Jan 18, 2018	16.74	16.78	16.66	16.73
2893	AMEX	GSG	Wed, Jan 17, 2018	16.66	16.78	16.66	16.76
2892	AMEX	GSG	Tue, Jan 16, 2018	16.72	16.75	16.65	16.71
2891	AMEX	GSG	Fri, Jan 12, 2018	16.68	16.80	16.65	16.80
2890	AMEX	GSG	Thu, Jan 11, 2018	16.69	16.79	16.67	16.68
2889	AMEX	GSG	Wed, Jan 10, 2018	16.66	16.68	16.60	16.64
2888	AMEX	GSG	Tue, Jan 9, 2018	16.50	16.62	16.40	16.58
2887	AMEX	GSG	Mon, Jan 8, 2018	16.42	16.45	16.35	16.43
2886	AMEX	GSG	Fri, Jan 5, 2018	16.43	16.46	16.36	16.40
2885	AMEX	GSG	Thu, Jan 4, 2018	16.54	16.58	16.50	16.54
2884	AMEX	GSG	Wed, Jan 3, 2018	16.45	16.55	16.41	16.54
2883	AMEX	GSG	Tue, Jan 2, 2018	16.41	16.41	16.30	16.37
2882	AMEX	GSG	Fri, Dec 29, 2017	16.33	16.38	16.28	16.28
2881	AMEX	GSG	Thu, Dec 28, 2017	16.23	16.27	16.20	16.27
2880	AMEX	GSG	Wed, Dec 27, 2017	16.13	16.19	16.13	16.17
2879	AMEX	GSG	Tue, Dec 26, 2017	15.97	16.19	15.92	16.13
2878	AMEX	GSG	Fri, Dec 22, 2017	15.79	15.88	15.75	15.85
2877	AMEX	GSG	Thu, Dec 21, 2017	15.71	15.82	15.70	15.80
2876	AMEX	GSG	Wed, Dec 20, 2017	15.68	15.75	15.65	15.75
2875	AMEX	GSG	Tue, Dec 19, 2017	15.62	15.66	15.57	15.63
2874	AMEX	GSG	Mon, Dec 18, 2017	15.60	15.65	15.50	15.57
2873	AMEX	GSG	Fri, Dec 15, 2017	15.56	15.56	15.48	15.53
2872	AMEX	GSG	Thu, Dec 14, 2017	15.33	15.50	15.31	15.50
2871	AMEX	GSG	Wed, Dec 13, 2017	15.51	15.52	15.36	15.40
2870	AMEX	GSG	Tue, Dec 12, 2017	15.65	15.66	15.40	15.49
2869	AMEX	GSG	Mon, Dec 11, 2017	15.57	15.67	15.54	15.61
2868	AMEX	GSG	Fri, Dec 8, 2017	15.54	15.58	15.44	15.54
2867	AMEX	GSG	Thu, Dec 7, 2017	15.32	15.41	15.31	15.40
2866	AMEX	GSG	Wed, Dec 6, 2017	15.57	15.57	15.31	15.33
2865	AMEX	GSG	Tue, Dec 5, 2017	15.60	15.68	15.58	15.65
2864	AMEX	GSG	Mon, Dec 4, 2017	15.75	15.75	15.63	15.65
2863	AMEX	GSG	Fri, Dec 1, 2017	15.81	15.97	15.81	15.87
2862	AMEX	GSG	Thu, Nov 30, 2017	15.82	15.84	15.63	15.68
2861	AMEX	GSG	Wed, Nov 29, 2017	15.81	15.90	15.68	15.76
2860	AMEX	GSG	Tue, Nov 28, 2017	15.79	15.87	15.79	15.86
2859	AMEX	GSG	Mon, Nov 27, 2017	15.89	15.93	15.80	15.87
2858	AMEX	GSG	Fri, Nov 24, 2017	15.99	15.99	15.86	15.93
2857	AMEX	GSG	Wed, Nov 22, 2017	15.73	15.88	15.73	15.86
2856	AMEX	GSG	Tue, Nov 21, 2017	15.61	15.73	15.61	15.72
2855	AMEX	GSG	Mon, Nov 20, 2017	15.62	15.64	15.52	15.63
2854	AMEX	GSG	Fri, Nov 17, 2017	15.59	15.75	15.59	15.73
2853	AMEX	GSG	Thu, Nov 16, 2017	15.53	15.58	15.46	15.49
2852	AMEX	GSG	Wed, Nov 15, 2017	15.49	15.58	15.47	15.55
2851	AMEX	GSG	Tue, Nov 14, 2017	15.76	15.78	15.51	15.55
2850	AMEX	GSG	Mon, Nov 13, 2017	15.86	15.90	15.80	15.80
2849	AMEX	GSG	Fri, Nov 10, 2017	15.91	15.95	15.81	15.86
2848	AMEX	GSG	Thu, Nov 9, 2017	15.95	15.99	15.88	15.90
2847	AMEX	GSG	Wed, Nov 8, 2017	15.88	16.04	15.83	15.87
2846	AMEX	GSG	Tue, Nov 7, 2017	15.99	15.99	15.88	15.93
2845	AMEX	GSG	Mon, Nov 6, 2017	15.75	16.07	15.72	16.04
2844	AMEX	GSG	Fri, Nov 3, 2017	15.60	15.72	15.50	15.71
2843	AMEX	GSG	Thu, Nov 2, 2017	15.44	15.56	15.43	15.55
2842	AMEX	GSG	Wed, Nov 1, 2017	15.56	15.64	15.43	15.48
2841	AMEX	GSG	Tue, Oct 31, 2017	15.41	15.52	15.40	15.48
2840	AMEX	GSG	Mon, Oct 30, 2017	15.37	15.47	15.37	15.43
2839	AMEX	GSG	Fri, Oct 27, 2017	15.16	15.39	15.16	15.39
2838	AMEX	GSG	Thu, Oct 26, 2017	15.15	15.25	15.08	15.24
2837	AMEX	GSG	Wed, Oct 25, 2017	15.16	15.19	15.09	15.14
2836	AMEX	GSG	Tue, Oct 24, 2017	15.00	15.19	14.98	15.18
2835	AMEX	GSG	Mon, Oct 23, 2017	15.07	15.07	14.99	15.02
2834	AMEX	GSG	Fri, Oct 20, 2017	14.94	15.02	14.89	15.01
2833	AMEX	GSG	Thu, Oct 19, 2017	14.95	14.99	14.85	14.93
2832	AMEX	GSG	Wed, Oct 18, 2017	15.12	15.12	14.99	15.06
2831	AMEX	GSG	Tue, Oct 17, 2017	15.11	15.14	14.98	15.08
2830	AMEX	GSG	Mon, Oct 16, 2017	15.20	15.20	15.07	15.10
2829	AMEX	GSG	Fri, Oct 13, 2017	15.01	15.03	14.94	15.02
2828	AMEX	GSG	Thu, Oct 12, 2017	14.79	14.90	14.78	14.86
2827	AMEX	GSG	Wed, Oct 11, 2017	14.90	14.93	14.82	14.93
2826	AMEX	GSG	Tue, Oct 10, 2017	14.83	14.90	14.81	14.88
2825	AMEX	GSG	Mon, Oct 9, 2017	14.68	14.69	14.61	14.64
2824	AMEX	GSG	Fri, Oct 6, 2017	14.69	14.71	14.59	14.63
2823	AMEX	GSG	Thu, Oct 5, 2017	14.81	14.96	14.81	14.90
2822	AMEX	GSG	Wed, Oct 4, 2017	14.77	14.80	14.69	14.69
2821	AMEX	GSG	Tue, Oct 3, 2017	14.76	14.76	14.71	14.73
2820	AMEX	GSG	Mon, Oct 2, 2017	14.68	14.76	14.66	14.73
2819	AMEX	GSG	Fri, Sep 29, 2017	14.97	14.98	14.89	14.90
2818	AMEX	GSG	Thu, Sep 28, 2017	15.09	15.11	14.92	14.99
2817	AMEX	GSG	Wed, Sep 27, 2017	15.05	15.05	14.96	15.03
2816	AMEX	GSG	Tue, Sep 26, 2017	15.07	15.07	14.96	15.01
2815	AMEX	GSG	Mon, Sep 25, 2017	14.95	15.14	14.95	15.12
2814	AMEX	GSG	Fri, Sep 22, 2017	14.81	14.90	14.81	14.90
2813	AMEX	GSG	Thu, Sep 21, 2017	14.87	14.88	14.78	14.87
2812	AMEX	GSG	Wed, Sep 20, 2017	14.80	14.94	14.80	14.91
2811	AMEX	GSG	Tue, Sep 19, 2017	14.81	14.81	14.66	14.72
2810	AMEX	GSG	Mon, Sep 18, 2017	14.79	14.79	14.69	14.78
2809	AMEX	GSG	Fri, Sep 15, 2017	14.75	14.83	14.75	14.78
2808	AMEX	GSG	Thu, Sep 14, 2017	14.77	14.86	14.68	14.71
2807	AMEX	GSG	Wed, Sep 13, 2017	14.55	14.71	14.55	14.71
2806	AMEX	GSG	Tue, Sep 12, 2017	14.52	14.58	14.49	14.56
2805	AMEX	GSG	Mon, Sep 11, 2017	14.43	14.54	14.39	14.51
2804	AMEX	GSG	Fri, Sep 8, 2017	14.69	14.71	14.46	14.49
2803	AMEX	GSG	Thu, Sep 7, 2017	14.72	14.73	14.67	14.70
2802	AMEX	GSG	Wed, Sep 6, 2017	14.67	14.73	14.63	14.72
2801	AMEX	GSG	Tue, Sep 5, 2017	14.59	14.65	14.56	14.56
2800	AMEX	GSG	Fri, Sep 1, 2017	14.44	14.49	14.36	14.48
2799	AMEX	GSG	Thu, Aug 31, 2017	14.18	14.49	14.18	14.46
2798	AMEX	GSG	Wed, Aug 30, 2017	14.15	14.17	14.03	14.04
2797	AMEX	GSG	Tue, Aug 29, 2017	14.13	14.16	14.08	14.13
2796	AMEX	GSG	Mon, Aug 28, 2017	14.19	14.26	14.09	14.16
2795	AMEX	GSG	Fri, Aug 25, 2017	14.26	14.28	14.16	14.19
2794	AMEX	GSG	Thu, Aug 24, 2017	14.21	14.23	14.11	14.21
2793	AMEX	GSG	Wed, Aug 23, 2017	14.17	14.26	14.12	14.22
2792	AMEX	GSG	Tue, Aug 22, 2017	14.20	14.20	14.10	14.13
2791	AMEX	GSG	Mon, Aug 21, 2017	14.21	14.22	14.07	14.08
2790	AMEX	GSG	Fri, Aug 18, 2017	14.08	14.30	13.99	14.29
2789	AMEX	GSG	Thu, Aug 17, 2017	13.96	14.06	13.93	14.00
2788	AMEX	GSG	Wed, Aug 16, 2017	14.18	14.18	14.00	14.02
2787	AMEX	GSG	Tue, Aug 15, 2017	14.04	14.12	14.02	14.12
2786	AMEX	GSG	Mon, Aug 14, 2017	14.28	14.35	14.12	14.12
2785	AMEX	GSG	Fri, Aug 11, 2017	14.24	14.37	14.23	14.35
2784	AMEX	GSG	Thu, Aug 10, 2017	14.59	14.59	14.26	14.26
2783	AMEX	GSG	Wed, Aug 9, 2017	14.48	14.52	14.43	14.49
2782	AMEX	GSG	Tue, Aug 8, 2017	14.49	14.49	14.39	14.41
2781	AMEX	GSG	Mon, Aug 7, 2017	14.36	14.46	14.31	14.43
2780	AMEX	GSG	Fri, Aug 4, 2017	14.41	14.45	14.34	14.44
2779	AMEX	GSG	Thu, Aug 3, 2017	14.49	14.55	14.36	14.37
2778	AMEX	GSG	Wed, Aug 2, 2017	14.44	14.51	14.34	14.51
2777	AMEX	GSG	Tue, Aug 1, 2017	14.49	14.49	14.27	14.41
2776	AMEX	GSG	Mon, Jul 31, 2017	14.50	14.62	14.45	14.61
2775	AMEX	GSG	Fri, Jul 28, 2017	14.49	14.56	14.48	14.52
2774	AMEX	GSG	Thu, Jul 27, 2017	14.46	14.46	14.37	14.42
2773	AMEX	GSG	Wed, Jul 26, 2017	14.27	14.36	14.18	14.34
2772	AMEX	GSG	Tue, Jul 25, 2017	14.14	14.20	14.09	14.16
2771	AMEX	GSG	Mon, Jul 24, 2017	13.96	13.98	13.92	13.96
2770	AMEX	GSG	Fri, Jul 21, 2017	14.18	14.18	13.92	13.94
2769	AMEX	GSG	Thu, Jul 20, 2017	14.33	14.33	14.15	14.17
2768	AMEX	GSG	Wed, Jul 19, 2017	14.11	14.24	14.11	14.23
2767	AMEX	GSG	Tue, Jul 18, 2017	14.12	14.15	14.00	14.05
2766	AMEX	GSG	Mon, Jul 17, 2017	14.04	14.09	13.98	14.00
2765	AMEX	GSG	Fri, Jul 14, 2017	14.00	14.08	13.99	14.07
2764	AMEX	GSG	Thu, Jul 13, 2017	13.91	13.98	13.88	13.92
2763	AMEX	GSG	Wed, Jul 12, 2017	14.09	14.09	13.89	13.89
2762	AMEX	GSG	Tue, Jul 11, 2017	13.72	13.95	13.72	13.94
2761	AMEX	GSG	Mon, Jul 10, 2017	13.70	13.84	13.70	13.78
2760	AMEX	GSG	Fri, Jul 7, 2017	13.80	13.80	13.65	13.72
2759	AMEX	GSG	Thu, Jul 6, 2017	13.95	14.05	13.88	13.90
2758	AMEX	GSG	Wed, Jul 5, 2017	14.08	14.12	13.85	13.87
2757	AMEX	GSG	Mon, Jul 3, 2017	14.09	14.19	14.09	14.14
2756	AMEX	GSG	Fri, Jun 30, 2017	13.81	14.03	13.78	14.02
2755	AMEX	GSG	Thu, Jun 29, 2017	13.69	13.78	13.66	13.70
2754	AMEX	GSG	Wed, Jun 28, 2017	13.53	13.62	13.46	13.62
2753	AMEX	GSG	Tue, Jun 27, 2017	13.49	13.57	13.43	13.50
2752	AMEX	GSG	Mon, Jun 26, 2017	13.30	13.39	13.21	13.36
2751	AMEX	GSG	Fri, Jun 23, 2017	13.27	13.31	13.21	13.29
2750	AMEX	GSG	Thu, Jun 22, 2017	13.31	13.32	13.21	13.21
2749	AMEX	GSG	Wed, Jun 21, 2017	13.45	13.49	13.16	13.19
2748	AMEX	GSG	Tue, Jun 20, 2017	13.39	13.42	13.30	13.41
2747	AMEX	GSG	Mon, Jun 19, 2017	13.70	13.70	13.54	13.56
2746	AMEX	GSG	Fri, Jun 16, 2017	13.66	13.68	13.62	13.67
2745	AMEX	GSG	Thu, Jun 15, 2017	13.55	13.59	13.51	13.58
2744	AMEX	GSG	Wed, Jun 14, 2017	13.82	13.89	13.55	13.57
2743	AMEX	GSG	Tue, Jun 13, 2017	13.78	13.87	13.74	13.87
2742	AMEX	GSG	Mon, Jun 12, 2017	13.97	13.97	13.78	13.79
2741	AMEX	GSG	Fri, Jun 9, 2017	13.83	13.94	13.83	13.87
2740	AMEX	GSG	Thu, Jun 8, 2017	13.81	13.92	13.80	13.83
2739	AMEX	GSG	Wed, Jun 7, 2017	14.05	14.10	13.81	13.85
2738	AMEX	GSG	Tue, Jun 6, 2017	13.99	14.13	13.98	14.12
2737	AMEX	GSG	Mon, Jun 5, 2017	14.02	14.04	13.97	14.02
2736	AMEX	GSG	Fri, Jun 2, 2017	14.11	14.39	14.04	14.12
2735	AMEX	GSG	Thu, Jun 1, 2017	14.25	14.33	14.17	14.19
2734	AMEX	GSG	Wed, May 31, 2017	14.19	14.30	14.14	14.26
2733	AMEX	GSG	Tue, May 30, 2017	14.42	14.45	14.32	14.39
2732	AMEX	GSG	Fri, May 26, 2017	14.43	14.52	14.38	14.51
2731	AMEX	GSG	Thu, May 25, 2017	14.73	14.76	14.35	14.36
2730	AMEX	GSG	Wed, May 24, 2017	14.76	14.83	14.70	14.75
2729	AMEX	GSG	Tue, May 23, 2017	14.84	14.84	14.76	14.80
2728	AMEX	GSG	Mon, May 22, 2017	14.80	14.87	14.80	14.82
2727	AMEX	GSG	Fri, May 19, 2017	14.61	14.74	14.61	14.73
2726	AMEX	GSG	Thu, May 18, 2017	14.35	14.49	14.31	14.45
2725	AMEX	GSG	Wed, May 17, 2017	14.49	14.52	14.37	14.45
2724	AMEX	GSG	Tue, May 16, 2017	14.47	14.49	14.35	14.38
2723	AMEX	GSG	Mon, May 15, 2017	14.54	14.54	14.39	14.43
2722	AMEX	GSG	Fri, May 12, 2017	14.29	14.33	14.23	14.32
2721	AMEX	GSG	Thu, May 11, 2017	14.27	14.29	14.20	14.25
2720	AMEX	GSG	Wed, May 10, 2017	14.03	14.21	13.99	14.18
2719	AMEX	GSG	Tue, May 9, 2017	14.04	14.04	13.89	13.91
2718	AMEX	GSG	Mon, May 8, 2017	14.01	14.06	13.90	14.03
2717	AMEX	GSG	Fri, May 5, 2017	13.95	14.10	13.93	14.04
2716	AMEX	GSG	Thu, May 4, 2017	13.87	14.16	13.83	13.90
2715	AMEX	GSG	Wed, May 3, 2017	14.24	14.36	14.24	14.30
2714	AMEX	GSG	Tue, May 2, 2017	14.46	14.46	14.25	14.30
2713	AMEX	GSG	Mon, May 1, 2017	14.44	14.48	14.41	14.46
2712	AMEX	GSG	Fri, Apr 28, 2017	14.45	14.49	14.38	14.43
2711	AMEX	GSG	Thu, Apr 27, 2017	14.31	14.42	14.25	14.42
2710	AMEX	GSG	Wed, Apr 26, 2017	14.38	14.59	14.38	14.42
2709	AMEX	GSG	Tue, Apr 25, 2017	14.40	14.54	14.34	14.52
2708	AMEX	GSG	Mon, Apr 24, 2017	14.45	14.45	14.36	14.39
2707	AMEX	GSG	Fri, Apr 21, 2017	14.64	14.67	14.42	14.46
2706	AMEX	GSG	Thu, Apr 20, 2017	14.75	14.75	14.61	14.65
2705	AMEX	GSG	Wed, Apr 19, 2017	15.01	15.05	14.63	14.71
2704	AMEX	GSG	Tue, Apr 18, 2017	15.01	15.07	14.92	15.02
2703	AMEX	GSG	Mon, Apr 17, 2017	15.16	15.19	15.08	15.10
2702	AMEX	GSG	Thu, Apr 13, 2017	15.17	15.21	15.13	15.17
2701	AMEX	GSG	Wed, Apr 12, 2017	15.25	15.25	15.09	15.12
2700	AMEX	GSG	Tue, Apr 11, 2017	15.10	15.19	15.06	15.18
2699	AMEX	GSG	Mon, Apr 10, 2017	15.11	15.15	15.07	15.15
2698	AMEX	GSG	Fri, Apr 7, 2017	14.99	15.05	14.94	15.02
2697	AMEX	GSG	Thu, Apr 6, 2017	14.94	14.98	14.91	14.96
2696	AMEX	GSG	Wed, Apr 5, 2017	14.97	14.99	14.82	14.83
2695	AMEX	GSG	Tue, Apr 4, 2017	14.75	14.85	14.74	14.84
2694	AMEX	GSG	Mon, Apr 3, 2017	14.79	14.82	14.66	14.67
2693	AMEX	GSG	Fri, Mar 31, 2017	14.67	14.82	14.67	14.82
2692	AMEX	GSG	Thu, Mar 30, 2017	14.69	14.78	14.67	14.73
2691	AMEX	GSG	Wed, Mar 29, 2017	14.51	14.66	14.51	14.65
2690	AMEX	GSG	Tue, Mar 28, 2017	14.46	14.55	14.43	14.49
2689	AMEX	GSG	Mon, Mar 27, 2017	14.32	14.39	14.24	14.39
2688	AMEX	GSG	Fri, Mar 24, 2017	14.39	14.44	14.37	14.43
2687	AMEX	GSG	Thu, Mar 23, 2017	14.40	14.41	14.34	14.39
2686	AMEX	GSG	Wed, Mar 22, 2017	14.35	14.46	14.26	14.45
2685	AMEX	GSG	Tue, Mar 21, 2017	14.55	14.60	14.42	14.45
2684	AMEX	GSG	Mon, Mar 20, 2017	14.54	14.63	14.53	14.56
2683	AMEX	GSG	Fri, Mar 17, 2017	14.59	14.65	14.55	14.59
2682	AMEX	GSG	Thu, Mar 16, 2017	14.62	14.63	14.54	14.60
2681	AMEX	GSG	Wed, Mar 15, 2017	14.50	14.59	14.46	14.59
2680	AMEX	GSG	Tue, Mar 14, 2017	14.36	14.42	14.29	14.42
2679	AMEX	GSG	Mon, Mar 13, 2017	14.51	14.54	14.45	14.48
2678	AMEX	GSG	Fri, Mar 10, 2017	14.66	14.66	14.47	14.51
2677	AMEX	GSG	Thu, Mar 9, 2017	14.74	14.76	14.53	14.68
2676	AMEX	GSG	Wed, Mar 8, 2017	15.12	15.22	14.77	14.81
2675	AMEX	GSG	Tue, Mar 7, 2017	15.37	15.38	15.22	15.23
2674	AMEX	GSG	Mon, Mar 6, 2017	15.35	15.38	15.27	15.31
2673	AMEX	GSG	Fri, Mar 3, 2017	15.21	15.31	15.21	15.29
2672	AMEX	GSG	Thu, Mar 2, 2017	15.28	15.32	15.18	15.21
2671	AMEX	GSG	Wed, Mar 1, 2017	15.51	15.54	15.43	15.48
2670	AMEX	GSG	Tue, Feb 28, 2017	15.32	15.45	15.32	15.45
2669	AMEX	GSG	Mon, Feb 27, 2017	15.54	15.54	15.38	15.40
2668	AMEX	GSG	Fri, Feb 24, 2017	15.40	15.47	15.39	15.42
2667	AMEX	GSG	Thu, Feb 23, 2017	15.59	15.61	15.45	15.47
2666	AMEX	GSG	Wed, Feb 22, 2017	15.40	15.44	15.38	15.40
2665	AMEX	GSG	Tue, Feb 21, 2017	15.67	15.67	15.50	15.53
2664	AMEX	GSG	Fri, Feb 17, 2017	15.39	15.48	15.39	15.45
2663	AMEX	GSG	Thu, Feb 16, 2017	15.56	15.59	15.43	15.50
2662	AMEX	GSG	Wed, Feb 15, 2017	15.51	15.61	15.51	15.53
2661	AMEX	GSG	Tue, Feb 14, 2017	15.59	15.62	15.49	15.53
2660	AMEX	GSG	Mon, Feb 13, 2017	15.53	15.55	15.47	15.47
2659	AMEX	GSG	Fri, Feb 10, 2017	15.67	15.73	15.66	15.67
2658	AMEX	GSG	Thu, Feb 9, 2017	15.53	15.56	15.45	15.51
2657	AMEX	GSG	Wed, Feb 8, 2017	15.33	15.47	15.29	15.44
2656	AMEX	GSG	Tue, Feb 7, 2017	15.35	15.41	15.28	15.35
2655	AMEX	GSG	Mon, Feb 6, 2017	15.62	15.63	15.44	15.46
2654	AMEX	GSG	Fri, Feb 3, 2017	15.54	15.67	15.53	15.61
2653	AMEX	GSG	Thu, Feb 2, 2017	15.66	15.69	15.56	15.62
2652	AMEX	GSG	Wed, Feb 1, 2017	15.53	15.67	15.47	15.62
2651	AMEX	GSG	Tue, Jan 31, 2017	15.46	15.54	15.37	15.43
2650	AMEX	GSG	Mon, Jan 30, 2017	15.37	15.37	15.30	15.34
2649	AMEX	GSG	Fri, Jan 27, 2017	15.50	15.50	15.38	15.48
2648	AMEX	GSG	Thu, Jan 26, 2017	15.59	15.69	15.58	15.61
2647	AMEX	GSG	Wed, Jan 25, 2017	15.49	15.61	15.47	15.53
2646	AMEX	GSG	Tue, Jan 24, 2017	15.60	15.65	15.55	15.57
2645	AMEX	GSG	Mon, Jan 23, 2017	15.42	15.58	15.42	15.56
2644	AMEX	GSG	Fri, Jan 20, 2017	15.56	15.63	15.54	15.56
2643	AMEX	GSG	Thu, Jan 19, 2017	15.42	15.46	15.34	15.38
2642	AMEX	GSG	Wed, Jan 18, 2017	15.46	15.56	15.30	15.41
2641	AMEX	GSG	Tue, Jan 17, 2017	15.80	15.80	15.60	15.62
2640	AMEX	GSG	Fri, Jan 13, 2017	15.59	15.63	15.54	15.61
2639	AMEX	GSG	Thu, Jan 12, 2017	15.65	15.66	15.52	15.64
2638	AMEX	GSG	Wed, Jan 11, 2017	15.30	15.50	15.09	15.40
2637	AMEX	GSG	Tue, Jan 10, 2017	15.36	15.47	15.17	15.20
2636	AMEX	GSG	Mon, Jan 9, 2017	15.42	15.45	15.29	15.31
2635	AMEX	GSG	Fri, Jan 6, 2017	15.67	15.71	15.54	15.58
2634	AMEX	GSG	Thu, Jan 5, 2017	15.61	15.73	15.51	15.64
2633	AMEX	GSG	Wed, Jan 4, 2017	15.42	15.59	15.34	15.54
2632	AMEX	GSG	Tue, Jan 3, 2017	15.85	15.89	15.37	15.42
2631	AMEX	GSG	Fri, Dec 30, 2016	15.65	15.71	15.63	15.67
2630	AMEX	GSG	Thu, Dec 29, 2016	15.69	15.78	15.65	15.69
2629	AMEX	GSG	Wed, Dec 28, 2016	15.69	15.71	15.63	15.67
2628	AMEX	GSG	Tue, Dec 27, 2016	15.49	15.67	15.49	15.62
2627	AMEX	GSG	Fri, Dec 23, 2016	15.36	15.43	15.32	15.40
2626	AMEX	GSG	Thu, Dec 22, 2016	15.35	15.43	15.33	15.36
2625	AMEX	GSG	Wed, Dec 21, 2016	15.43	15.49	15.29	15.36
2624	AMEX	GSG	Tue, Dec 20, 2016	15.47	15.50	15.37	15.42
2623	AMEX	GSG	Mon, Dec 19, 2016	15.50	15.50	15.34	15.38
2622	AMEX	GSG	Fri, Dec 16, 2016	15.34	15.49	15.32	15.47
2621	AMEX	GSG	Thu, Dec 15, 2016	15.23	15.39	15.20	15.33
2620	AMEX	GSG	Wed, Dec 14, 2016	15.49	15.61	15.32	15.34
2619	AMEX	GSG	Tue, Dec 13, 2016	15.65	15.65	15.51	15.59
2618	AMEX	GSG	Mon, Dec 12, 2016	15.72	15.77	15.52	15.52
2617	AMEX	GSG	Fri, Dec 9, 2016	15.39	15.43	15.34	15.42
2616	AMEX	GSG	Thu, Dec 8, 2016	15.39	15.39	15.13	15.31
2615	AMEX	GSG	Wed, Dec 7, 2016	15.21	15.31	15.17	15.19
2614	AMEX	GSG	Tue, Dec 6, 2016	15.25	15.38	15.25	15.32
2613	AMEX	GSG	Mon, Dec 5, 2016	15.48	15.50	15.35	15.36
2612	AMEX	GSG	Fri, Dec 2, 2016	15.29	15.34	15.23	15.32
2611	AMEX	GSG	Thu, Dec 1, 2016	15.18	15.37	15.17	15.23
2610	AMEX	GSG	Wed, Nov 30, 2016	14.85	15.04	14.74	14.92
2609	AMEX	GSG	Tue, Nov 29, 2016	14.31	14.37	14.22	14.27
2608	AMEX	GSG	Mon, Nov 28, 2016	14.65	14.76	14.60	14.64
2607	AMEX	GSG	Fri, Nov 25, 2016	14.59	14.68	14.47	14.57
2606	AMEX	GSG	Wed, Nov 23, 2016	14.60	14.77	14.60	14.71
2605	AMEX	GSG	Tue, Nov 22, 2016	14.73	14.80	14.56	14.69
2604	AMEX	GSG	Mon, Nov 21, 2016	14.52	14.74	14.52	14.73
2603	AMEX	GSG	Fri, Nov 18, 2016	14.14	14.28	14.09	14.27
2602	AMEX	GSG	Thu, Nov 17, 2016	14.32	14.36	14.10	14.13
2601	AMEX	GSG	Wed, Nov 16, 2016	14.22	14.29	14.09	14.13
2600	AMEX	GSG	Tue, Nov 15, 2016	14.05	14.28	14.05	14.25
2599	AMEX	GSG	Mon, Nov 14, 2016	13.87	13.92	13.70	13.90
2598	AMEX	GSG	Fri, Nov 11, 2016	14.07	14.14	13.87	13.91
2597	AMEX	GSG	Thu, Nov 10, 2016	14.18	14.26	14.12	14.14
2596	AMEX	GSG	Wed, Nov 9, 2016	14.21	14.35	14.12	14.31
2595	AMEX	GSG	Tue, Nov 8, 2016	14.15	14.29	14.09	14.19
2594	AMEX	GSG	Mon, Nov 7, 2016	14.20	14.24	14.05	14.23
2593	AMEX	GSG	Fri, Nov 4, 2016	14.10	14.20	14.02	14.11
2592	AMEX	GSG	Thu, Nov 3, 2016	14.35	14.37	14.17	14.23
2591	AMEX	GSG	Wed, Nov 2, 2016	14.40	14.45	14.24	14.36
2590	AMEX	GSG	Tue, Nov 1, 2016	14.68	14.75	14.49	14.59
2589	AMEX	GSG	Mon, Oct 31, 2016	14.81	14.85	14.56	14.56
2588	AMEX	GSG	Fri, Oct 28, 2016	15.01	15.10	14.91	14.96
2587	AMEX	GSG	Thu, Oct 27, 2016	15.03	15.14	14.98	15.08
2586	AMEX	GSG	Wed, Oct 26, 2016	14.92	15.09	14.89	14.96
2585	AMEX	GSG	Tue, Oct 25, 2016	15.12	15.19	15.03	15.06
2584	AMEX	GSG	Mon, Oct 24, 2016	15.03	15.19	15.01	15.19
2583	AMEX	GSG	Fri, Oct 21, 2016	15.14	15.20	15.10	15.20
2582	AMEX	GSG	Thu, Oct 20, 2016	15.14	15.22	15.08	15.12
2581	AMEX	GSG	Wed, Oct 19, 2016	15.19	15.40	15.19	15.31
2580	AMEX	GSG	Tue, Oct 18, 2016	15.21	15.23	15.11	15.17
2579	AMEX	GSG	Mon, Oct 17, 2016	15.16	15.17	15.04	15.14
2578	AMEX	GSG	Fri, Oct 14, 2016	15.20	15.22	15.11	15.18
2577	AMEX	GSG	Thu, Oct 13, 2016	15.04	15.21	15.02	15.19
2576	AMEX	GSG	Wed, Oct 12, 2016	15.09	15.18	15.07	15.08
2575	AMEX	GSG	Tue, Oct 11, 2016	15.31	15.31	15.16	15.23
2574	AMEX	GSG	Mon, Oct 10, 2016	15.18	15.43	15.18	15.30
2573	AMEX	GSG	Fri, Oct 7, 2016	15.20	15.22	15.02	15.09
2572	AMEX	GSG	Thu, Oct 6, 2016	15.16	15.21	15.09	15.21
2571	AMEX	GSG	Wed, Oct 5, 2016	15.13	15.15	15.02	15.12
2570	AMEX	GSG	Tue, Oct 4, 2016	15.00	15.00	14.90	14.94
2569	AMEX	GSG	Mon, Oct 3, 2016	14.83	14.96	14.72	14.92
2568	AMEX	GSG	Fri, Sep 30, 2016	14.81	14.85	14.76	14.82
2567	AMEX	GSG	Thu, Sep 29, 2016	14.72	14.85	14.64	14.76
2566	AMEX	GSG	Wed, Sep 28, 2016	14.37	14.73	14.21	14.61
2565	AMEX	GSG	Tue, Sep 27, 2016	14.28	14.34	14.19	14.25
2564	AMEX	GSG	Mon, Sep 26, 2016	14.42	14.58	14.42	14.46
2563	AMEX	GSG	Fri, Sep 23, 2016	14.51	14.60	14.24	14.32
2562	AMEX	GSG	Thu, Sep 22, 2016	14.62	14.66	14.55	14.56
2561	AMEX	GSG	Wed, Sep 21, 2016	14.35	14.49	14.35	14.48
2560	AMEX	GSG	Tue, Sep 20, 2016	14.10	14.28	14.08	14.25
2559	AMEX	GSG	Mon, Sep 19, 2016	14.22	14.32	14.15	14.18
2558	AMEX	GSG	Fri, Sep 16, 2016	14.03	14.20	14.03	14.20
2557	AMEX	GSG	Thu, Sep 15, 2016	14.16	14.26	14.09	14.17
2556	AMEX	GSG	Wed, Sep 14, 2016	14.21	14.32	14.07	14.10
2555	AMEX	GSG	Tue, Sep 13, 2016	14.41	14.41	14.26	14.26
2554	AMEX	GSG	Mon, Sep 12, 2016	14.31	14.62	14.31	14.53
2553	AMEX	GSG	Fri, Sep 9, 2016	14.60	14.61	14.44	14.46
2552	AMEX	GSG	Thu, Sep 8, 2016	14.55	14.80	14.44	14.73
2551	AMEX	GSG	Wed, Sep 7, 2016	14.30	14.44	14.24	14.41
2550	AMEX	GSG	Tue, Sep 6, 2016	14.11	14.27	14.11	14.27
2549	AMEX	GSG	Fri, Sep 2, 2016	14.15	14.25	14.15	14.17
2548	AMEX	GSG	Thu, Sep 1, 2016	14.10	14.17	13.95	14.05
2547	AMEX	GSG	Wed, Aug 31, 2016	14.42	14.50	14.18	14.24
2546	AMEX	GSG	Tue, Aug 30, 2016	14.74	14.74	14.50	14.58
2545	AMEX	GSG	Mon, Aug 29, 2016	14.71	14.73	14.65	14.70
2544	AMEX	GSG	Fri, Aug 26, 2016	14.86	14.99	14.77	14.81
2543	AMEX	GSG	Thu, Aug 25, 2016	14.79	14.89	14.75	14.87
2542	AMEX	GSG	Wed, Aug 24, 2016	14.91	14.97	14.73	14.80
2541	AMEX	GSG	Tue, Aug 23, 2016	14.78	15.04	14.75	14.99
2540	AMEX	GSG	Mon, Aug 22, 2016	15.05	15.05	14.89	14.89
2539	AMEX	GSG	Fri, Aug 19, 2016	15.12	15.17	15.06	15.15
2538	AMEX	GSG	Thu, Aug 18, 2016	15.05	15.21	15.04	15.16
2537	AMEX	GSG	Wed, Aug 17, 2016	14.86	14.98	14.75	14.97
2536	AMEX	GSG	Tue, Aug 16, 2016	14.79	14.88	14.68	14.87
2535	AMEX	GSG	Mon, Aug 15, 2016	14.60	14.75	14.59	14.75
2534	AMEX	GSG	Fri, Aug 12, 2016	14.35	14.50	14.32	14.50
2533	AMEX	GSG	Thu, Aug 11, 2016	14.06	14.37	14.04	14.30
2532	AMEX	GSG	Wed, Aug 10, 2016	14.25	14.34	13.96	13.96
2531	AMEX	GSG	Tue, Aug 9, 2016	14.31	14.33	14.15	14.16
2530	AMEX	GSG	Mon, Aug 8, 2016	14.26	14.34	14.21	14.26
2529	AMEX	GSG	Fri, Aug 5, 2016	14.07	14.13	13.97	14.12
2528	AMEX	GSG	Thu, Aug 4, 2016	13.86	14.11	13.79	14.03
2527	AMEX	GSG	Wed, Aug 3, 2016	13.68	13.96	13.65	13.96
2526	AMEX	GSG	Tue, Aug 2, 2016	13.86	13.92	13.56	13.65
2525	AMEX	GSG	Mon, Aug 1, 2016	13.83	13.93	13.64	13.67
2524	AMEX	GSG	Fri, Jul 29, 2016	13.85	13.99	13.77	13.96
2523	AMEX	GSG	Thu, Jul 28, 2016	14.02	14.04	13.86	13.89
2522	AMEX	GSG	Wed, Jul 27, 2016	14.24	14.27	13.97	14.01
2521	AMEX	GSG	Tue, Jul 26, 2016	14.21	14.25	14.14	14.21
2520	AMEX	GSG	Mon, Jul 25, 2016	14.28	14.31	14.21	14.25
2519	AMEX	GSG	Fri, Jul 22, 2016	14.41	14.44	14.31	14.43
2518	AMEX	GSG	Thu, Jul 21, 2016	14.55	14.68	14.46	14.48
2517	AMEX	GSG	Wed, Jul 20, 2016	14.56	14.73	14.52	14.61
2516	AMEX	GSG	Tue, Jul 19, 2016	14.80	14.80	14.67	14.67
2515	AMEX	GSG	Mon, Jul 18, 2016	14.74	14.86	14.40	14.83
2514	AMEX	GSG	Fri, Jul 15, 2016	15.00	15.07	14.90	14.94
2513	AMEX	GSG	Thu, Jul 14, 2016	14.97	15.02	14.91	14.92
2512	AMEX	GSG	Wed, Jul 13, 2016	15.09	15.13	14.79	14.85
2511	AMEX	GSG	Tue, Jul 12, 2016	15.02	15.15	14.87	15.11
2510	AMEX	GSG	Mon, Jul 11, 2016	14.92	14.96	14.68	14.70
2509	AMEX	GSG	Fri, Jul 8, 2016	14.87	14.95	14.72	14.85
2508	AMEX	GSG	Thu, Jul 7, 2016	15.37	15.38	14.70	14.72
2507	AMEX	GSG	Wed, Jul 6, 2016	15.01	15.25	14.91	15.23
2506	AMEX	GSG	Tue, Jul 5, 2016	15.66	15.66	15.07	15.16
2505	AMEX	GSG	Fri, Jul 1, 2016	15.48	15.72	15.48	15.71
2504	AMEX	GSG	Thu, Jun 30, 2016	15.61	15.69	15.48	15.52
2503	AMEX	GSG	Wed, Jun 29, 2016	15.51	15.81	15.51	15.69
2502	AMEX	GSG	Tue, Jun 28, 2016	15.43	15.46	15.28	15.46
2501	AMEX	GSG	Mon, Jun 27, 2016	15.18	15.20	15.02	15.19
2500	AMEX	GSG	Fri, Jun 24, 2016	15.19	15.39	15.19	15.30
2499	AMEX	GSG	Thu, Jun 23, 2016	15.74	15.79	15.63	15.79
2498	AMEX	GSG	Wed, Jun 22, 2016	15.81	15.86	15.51	15.61
2497	AMEX	GSG	Tue, Jun 21, 2016	15.70	15.78	15.58	15.75
2496	AMEX	GSG	Mon, Jun 20, 2016	15.77	15.87	15.71	15.82
2495	AMEX	GSG	Fri, Jun 17, 2016	15.49	15.67	15.46	15.66
2494	AMEX	GSG	Thu, Jun 16, 2016	15.48	15.48	15.18	15.20
2493	AMEX	GSG	Wed, Jun 15, 2016	15.63	15.75	15.46	15.52
2492	AMEX	GSG	Tue, Jun 14, 2016	15.67	15.75	15.60	15.70
2491	AMEX	GSG	Mon, Jun 13, 2016	15.77	15.90	15.74	15.77
2490	AMEX	GSG	Fri, Jun 10, 2016	15.98	16.02	15.81	15.84
2489	AMEX	GSG	Thu, Jun 9, 2016	16.05	16.18	16.05	16.15
2488	AMEX	GSG	Wed, Jun 8, 2016	16.11	16.26	16.11	16.25
2487	AMEX	GSG	Tue, Jun 7, 2016	15.85	15.98	15.85	15.97
2486	AMEX	GSG	Mon, Jun 6, 2016	15.84	15.90	15.72	15.84
2485	AMEX	GSG	Fri, Jun 3, 2016	15.69	15.74	15.55	15.67
2484	AMEX	GSG	Thu, Jun 2, 2016	15.47	15.70	15.41	15.62
2483	AMEX	GSG	Wed, Jun 1, 2016	15.28	15.58	15.25	15.57
2482	AMEX	GSG	Tue, May 31, 2016	15.60	15.67	15.40	15.42
2481	AMEX	GSG	Fri, May 27, 2016	15.46	15.58	15.39	15.58
2480	AMEX	GSG	Thu, May 26, 2016	15.59	15.61	15.44	15.52
2479	AMEX	GSG	Wed, May 25, 2016	15.40	15.54	15.34	15.51
2478	AMEX	GSG	Tue, May 24, 2016	15.26	15.42	15.25	15.32
2477	AMEX	GSG	Mon, May 23, 2016	15.17	15.31	15.13	15.25
2476	AMEX	GSG	Fri, May 20, 2016	15.40	15.49	15.30	15.39
2475	AMEX	GSG	Thu, May 19, 2016	15.24	15.38	15.12	15.37
2474	AMEX	GSG	Wed, May 18, 2016	15.46	15.62	15.37	15.39
2473	AMEX	GSG	Tue, May 17, 2016	15.40	15.58	15.39	15.58
2472	AMEX	GSG	Mon, May 16, 2016	15.37	15.44	15.34	15.43
2471	AMEX	GSG	Fri, May 13, 2016	15.09	15.17	15.03	15.15
2470	AMEX	GSG	Thu, May 12, 2016	15.20	15.22	15.00	15.18
2469	AMEX	GSG	Wed, May 11, 2016	14.77	15.15	14.73	15.13
2468	AMEX	GSG	Tue, May 10, 2016	14.50	14.81	14.50	14.80
2467	AMEX	GSG	Mon, May 9, 2016	14.63	14.63	14.39	14.42
2466	AMEX	GSG	Fri, May 6, 2016	14.60	14.89	14.60	14.77
2465	AMEX	GSG	Thu, May 5, 2016	14.99	15.00	14.61	14.67
2464	AMEX	GSG	Wed, May 4, 2016	14.83	14.88	14.57	14.70
2463	AMEX	GSG	Tue, May 3, 2016	14.88	14.88	14.64	14.70
2462	AMEX	GSG	Mon, May 2, 2016	15.17	15.17	14.93	14.97
2461	AMEX	GSG	Fri, Apr 29, 2016	15.25	15.32	15.07	15.22
2460	AMEX	GSG	Thu, Apr 28, 2016	15.06	15.19	15.02	15.10
2459	AMEX	GSG	Wed, Apr 27, 2016	14.99	15.06	14.75	15.05
2458	AMEX	GSG	Tue, Apr 26, 2016	14.71	14.84	14.66	14.84
2457	AMEX	GSG	Mon, Apr 25, 2016	14.74	14.74	14.55	14.60
2456	AMEX	GSG	Fri, Apr 22, 2016	14.80	14.90	14.64	14.68
2455	AMEX	GSG	Thu, Apr 21, 2016	14.90	14.90	14.66	14.76
2454	AMEX	GSG	Wed, Apr 20, 2016	14.39	14.90	14.33	14.83
2453	AMEX	GSG	Tue, Apr 19, 2016	14.32	14.52	14.32	14.51
2452	AMEX	GSG	Mon, Apr 18, 2016	13.92	14.25	13.90	14.20
2451	AMEX	GSG	Fri, Apr 15, 2016	14.20	14.27	14.05	14.21
2450	AMEX	GSG	Thu, Apr 14, 2016	14.42	14.46	14.25	14.33
2449	AMEX	GSG	Wed, Apr 13, 2016	14.40	14.55	14.36	14.39
2448	AMEX	GSG	Tue, Apr 12, 2016	14.19	14.47	14.16	14.43
2447	AMEX	GSG	Mon, Apr 11, 2016	14.02	14.11	13.98	14.06
2446	AMEX	GSG	Fri, Apr 8, 2016	13.82	13.96	13.81	13.95
2445	AMEX	GSG	Thu, Apr 7, 2016	13.48	13.52	13.36	13.51
2444	AMEX	GSG	Wed, Apr 6, 2016	13.35	13.59	13.33	13.55
2443	AMEX	GSG	Tue, Apr 5, 2016	13.29	13.29	13.29	13.28
2442	AMEX	GSG	Mon, Apr 4, 2016	13.46	13.56	13.25	13.29
2441	AMEX	GSG	Fri, Apr 1, 2016	13.53	13.55	13.47	13.51
2440	AMEX	GSG	Thu, Mar 31, 2016	13.77	13.90	13.76	13.79
2439	AMEX	GSG	Wed, Mar 30, 2016	14.01	14.06	13.76	13.77
2438	AMEX	GSG	Tue, Mar 29, 2016	13.78	13.88	13.72	13.88
2437	AMEX	GSG	Mon, Mar 28, 2016	13.96	13.98	13.88	13.98
2436	AMEX	GSG	Thu, Mar 24, 2016	14.04	14.04	14.04	13.99
2435	AMEX	GSG	Wed, Mar 23, 2016	14.19	14.26	14.01	14.04
2434	AMEX	GSG	Tue, Mar 22, 2016	14.28	14.41	14.28	14.40
2433	AMEX	GSG	Mon, Mar 21, 2016	14.32	14.40	14.22	14.37
2432	AMEX	GSG	Fri, Mar 18, 2016	14.47	14.54	14.28	14.31
2431	AMEX	GSG	Thu, Mar 17, 2016	14.35	14.42	14.19	14.38
2430	AMEX	GSG	Wed, Mar 16, 2016	13.98	14.19	13.94	14.19
2429	AMEX	GSG	Tue, Mar 15, 2016	14.00	14.00	14.00	13.87
2428	AMEX	GSG	Mon, Mar 14, 2016	13.97	14.02	13.85	14.00
2427	AMEX	GSG	Fri, Mar 11, 2016	14.04	14.04	14.04	14.16
2426	AMEX	GSG	Thu, Mar 10, 2016	14.15	14.15	14.15	14.04
2425	AMEX	GSG	Wed, Mar 9, 2016	13.94	14.18	13.91	14.15
2424	AMEX	GSG	Tue, Mar 8, 2016	14.05	14.05	13.76	13.78
2423	AMEX	GSG	Mon, Mar 7, 2016	13.76	14.08	13.73	14.05
2422	AMEX	GSG	Fri, Mar 4, 2016	13.44	13.70	13.37	13.70
2421	AMEX	GSG	Thu, Mar 3, 2016	13.34	13.34	13.34	13.35
2420	AMEX	GSG	Wed, Mar 2, 2016	13.19	13.37	13.12	13.34
2419	AMEX	GSG	Tue, Mar 1, 2016	13.15	13.29	13.07	13.24
2418	AMEX	GSG	Mon, Feb 29, 2016	13.11	13.22	13.07	13.20
2417	AMEX	GSG	Fri, Feb 26, 2016	13.29	13.35	12.97	13.03
2416	AMEX	GSG	Thu, Feb 25, 2016	12.91	13.12	12.72	13.05
2415	AMEX	GSG	Wed, Feb 24, 2016	12.63	13.00	12.60	12.98
2414	AMEX	GSG	Tue, Feb 23, 2016	12.98	12.98	12.74	12.80
2413	AMEX	GSG	Mon, Feb 22, 2016	13.05	13.12	13.00	13.06
2412	AMEX	GSG	Fri, Feb 19, 2016	12.84	12.86	12.68	12.81
2411	AMEX	GSG	Thu, Feb 18, 2016	13.18	13.19	12.92	12.93
2410	AMEX	GSG	Wed, Feb 17, 2016	12.73	13.11	12.72	12.99
2409	AMEX	GSG	Tue, Feb 16, 2016	12.82	12.85	12.58	12.63
2408	AMEX	GSG	Fri, Feb 12, 2016	12.57	12.78	12.46	12.72
2407	AMEX	GSG	Thu, Feb 11, 2016	12.29	12.44	12.21	12.43
2406	AMEX	GSG	Wed, Feb 10, 2016	12.31	12.55	12.30	12.33
2405	AMEX	GSG	Tue, Feb 9, 2016	12.65	12.74	12.31	12.43
2404	AMEX	GSG	Mon, Feb 8, 2016	12.95	12.95	12.74	12.80
2403	AMEX	GSG	Fri, Feb 5, 2016	13.06	13.16	12.90	12.99
2402	AMEX	GSG	Thu, Feb 4, 2016	13.42	13.48	13.10	13.14
2401	AMEX	GSG	Wed, Feb 3, 2016	13.01	13.27	12.79	13.26
2400	AMEX	GSG	Tue, Feb 2, 2016	12.77	12.88	12.70	12.78
2399	AMEX	GSG	Mon, Feb 1, 2016	13.26	13.26	13.02	13.08
2398	AMEX	GSG	Fri, Jan 29, 2016	13.43	13.51	13.24	13.48
2397	AMEX	GSG	Thu, Jan 28, 2016	13.45	13.45	13.20	13.38
2396	AMEX	GSG	Wed, Jan 27, 2016	12.87	13.19	12.81	13.07
2395	AMEX	GSG	Tue, Jan 26, 2016	12.77	13.08	12.76	12.87
2394	AMEX	GSG	Mon, Jan 25, 2016	12.83	12.94	12.57	12.59
2393	AMEX	GSG	Fri, Jan 22, 2016	12.92	13.02	12.81	13.02
2392	AMEX	GSG	Thu, Jan 21, 2016	12.28	12.59	12.17	12.53
2391	AMEX	GSG	Wed, Jan 20, 2016	12.27	12.32	12.03	12.28
2390	AMEX	GSG	Tue, Jan 19, 2016	12.56	12.63	12.41	12.42
2389	AMEX	GSG	Fri, Jan 15, 2016	12.59	12.67	12.45	12.55
2388	AMEX	GSG	Thu, Jan 14, 2016	12.81	12.94	12.73	12.89
2387	AMEX	GSG	Wed, Jan 13, 2016	12.97	13.08	12.76	12.83
2386	AMEX	GSG	Tue, Jan 12, 2016	13.08	13.14	12.76	12.93
2385	AMEX	GSG	Mon, Jan 11, 2016	13.33	13.34	12.95	12.96
2384	AMEX	GSG	Fri, Jan 8, 2016	13.51	13.51	13.36	13.42
2383	AMEX	GSG	Thu, Jan 7, 2016	13.42	13.68	13.37	13.44
2382	AMEX	GSG	Wed, Jan 6, 2016	13.69	13.78	13.55	13.57
2381	AMEX	GSG	Tue, Jan 5, 2016	14.07	14.11	13.96	13.98
2380	AMEX	GSG	Mon, Jan 4, 2016	14.37	14.48	14.04	14.12
2379	AMEX	GSG	Thu, Dec 31, 2015	14.04	14.38	14.04	14.23
2378	AMEX	GSG	Wed, Dec 30, 2015	14.19	14.19	14.04	14.11
2377	AMEX	GSG	Tue, Dec 29, 2015	14.29	14.38	14.25	14.34
2376	AMEX	GSG	Mon, Dec 28, 2015	14.12	14.16	14.04	14.07
2375	AMEX	GSG	Thu, Dec 24, 2015	14.28	14.33	14.24	14.29
2374	AMEX	GSG	Wed, Dec 23, 2015	14.09	14.30	14.04	14.26
2373	AMEX	GSG	Tue, Dec 22, 2015	13.90	14.00	13.87	13.90
2372	AMEX	GSG	Mon, Dec 21, 2015	13.88	14.02	13.84	13.93
2371	AMEX	GSG	Fri, Dec 18, 2015	14.00	14.19	13.95	13.98
2370	AMEX	GSG	Thu, Dec 17, 2015	14.10	14.50	13.86	13.92
2369	AMEX	GSG	Wed, Dec 16, 2015	14.19	14.21	14.00	14.07
2368	AMEX	GSG	Tue, Dec 15, 2015	14.24	14.49	14.20	14.25
2367	AMEX	GSG	Mon, Dec 14, 2015	14.10	14.33	14.06	14.16
2366	AMEX	GSG	Fri, Dec 11, 2015	14.52	14.53	14.28	14.31
2365	AMEX	GSG	Thu, Dec 10, 2015	14.57	14.70	14.53	14.53
2364	AMEX	GSG	Wed, Dec 9, 2015	14.72	14.94	14.49	14.62
2363	AMEX	GSG	Tue, Dec 8, 2015	14.64	14.87	14.57	14.64
2362	AMEX	GSG	Mon, Dec 7, 2015	15.07	15.10	14.70	14.77
2361	AMEX	GSG	Fri, Dec 4, 2015	15.30	15.43	15.26	15.35
2360	AMEX	GSG	Thu, Dec 3, 2015	15.27	15.59	15.20	15.43
2359	AMEX	GSG	Wed, Dec 2, 2015	15.45	15.54	15.17	15.21
2358	AMEX	GSG	Tue, Dec 1, 2015	15.57	15.68	15.50	15.58
2357	AMEX	GSG	Mon, Nov 30, 2015	15.71	15.77	15.50	15.51
2356	AMEX	GSG	Fri, Nov 27, 2015	15.63	15.76	15.60	15.63
2355	AMEX	GSG	Wed, Nov 25, 2015	15.81	15.91	15.65	15.89
2354	AMEX	GSG	Tue, Nov 24, 2015	15.86	16.00	15.78	15.89
2353	AMEX	GSG	Mon, Nov 23, 2015	15.54	15.78	15.51	15.67
2352	AMEX	GSG	Fri, Nov 20, 2015	15.62	15.79	15.55	15.58
2351	AMEX	GSG	Thu, Nov 19, 2015	15.58	15.64	15.57	15.61
2350	AMEX	GSG	Wed, Nov 18, 2015	15.68	15.68	15.44	15.60
2349	AMEX	GSG	Tue, Nov 17, 2015	15.64	15.67	15.52	15.55
2348	AMEX	GSG	Mon, Nov 16, 2015	15.64	15.80	15.47	15.80
2347	AMEX	GSG	Fri, Nov 13, 2015	15.86	15.86	15.64	15.71
2346	AMEX	GSG	Thu, Nov 12, 2015	15.97	16.14	15.88	15.91
2345	AMEX	GSG	Wed, Nov 11, 2015	16.44	16.44	16.12	16.19
2344	AMEX	GSG	Tue, Nov 10, 2015	16.37	16.52	16.32	16.36
2343	AMEX	GSG	Mon, Nov 9, 2015	16.58	16.58	16.35	16.42
2342	AMEX	GSG	Fri, Nov 6, 2015	16.60	16.64	16.51	16.61
2341	AMEX	GSG	Thu, Nov 5, 2015	16.83	16.93	16.68	16.73
2340	AMEX	GSG	Wed, Nov 4, 2015	17.30	17.30	16.90	16.96
2339	AMEX	GSG	Tue, Nov 3, 2015	17.09	17.38	17.09	17.32
2338	AMEX	GSG	Mon, Nov 2, 2015	16.93	17.06	16.89	16.95
2337	AMEX	GSG	Fri, Oct 30, 2015	16.94	17.17	16.88	17.07
2336	AMEX	GSG	Thu, Oct 29, 2015	16.96	17.06	16.87	16.90
2335	AMEX	GSG	Wed, Oct 28, 2015	16.60	17.01	16.59	16.99
2334	AMEX	GSG	Tue, Oct 27, 2015	16.57	16.57	16.44	16.52
2333	AMEX	GSG	Mon, Oct 26, 2015	16.73	16.75	16.64	16.65
2332	AMEX	GSG	Fri, Oct 23, 2015	16.82	16.83	16.72	16.80
2331	AMEX	GSG	Thu, Oct 22, 2015	16.99	17.09	16.86	16.96
2330	AMEX	GSG	Wed, Oct 21, 2015	16.89	16.97	16.79	16.90
2329	AMEX	GSG	Tue, Oct 20, 2015	17.00	17.11	16.95	17.05
2328	AMEX	GSG	Mon, Oct 19, 2015	17.09	17.16	17.00	17.03
2327	AMEX	GSG	Fri, Oct 16, 2015	17.37	17.38	17.13	17.34
2326	AMEX	GSG	Thu, Oct 15, 2015	17.22	17.35	17.07	17.33
2325	AMEX	GSG	Wed, Oct 14, 2015	17.32	17.34	17.21	17.32
2324	AMEX	GSG	Tue, Oct 13, 2015	17.41	17.58	17.26	17.30
2323	AMEX	GSG	Mon, Oct 12, 2015	17.91	17.91	17.40	17.46
2322	AMEX	GSG	Fri, Oct 9, 2015	17.96	18.03	17.85	17.91
2321	AMEX	GSG	Thu, Oct 8, 2015	17.72	17.99	17.65	17.92
2320	AMEX	GSG	Wed, Oct 7, 2015	17.98	18.01	17.62	17.69
2319	AMEX	GSG	Tue, Oct 6, 2015	17.37	17.79	17.37	17.79
2318	AMEX	GSG	Mon, Oct 5, 2015	17.25	17.34	17.22	17.28
2317	AMEX	GSG	Fri, Oct 2, 2015	16.75	17.09	16.75	17.05
2316	AMEX	GSG	Thu, Oct 1, 2015	17.32	17.39	16.89	16.97
2315	AMEX	GSG	Wed, Sep 30, 2015	17.03	17.22	16.91	17.08
2314	AMEX	GSG	Tue, Sep 29, 2015	16.94	17.10	16.93	17.03
2313	AMEX	GSG	Mon, Sep 28, 2015	16.99	17.06	16.87	16.90
2312	AMEX	GSG	Fri, Sep 25, 2015	17.19	17.26	17.07	17.18
2311	AMEX	GSG	Thu, Sep 24, 2015	16.85	17.08	16.82	17.07
2310	AMEX	GSG	Wed, Sep 23, 2015	17.29	17.44	16.92	16.97
2309	AMEX	GSG	Tue, Sep 22, 2015	17.08	17.23	16.98	17.18
2308	AMEX	GSG	Mon, Sep 21, 2015	17.13	17.31	17.13	17.27
2307	AMEX	GSG	Fri, Sep 18, 2015	17.22	17.23	16.89	17.00
2306	AMEX	GSG	Thu, Sep 17, 2015	17.47	17.51	17.26	17.39
2305	AMEX	GSG	Wed, Sep 16, 2015	17.30	17.55	17.29	17.50
2304	AMEX	GSG	Tue, Sep 15, 2015	17.12	17.16	17.02	17.15
2303	AMEX	GSG	Mon, Sep 14, 2015	17.16	17.21	17.02	17.09
2302	AMEX	GSG	Fri, Sep 11, 2015	17.26	17.39	17.08	17.32
2301	AMEX	GSG	Thu, Sep 10, 2015	17.23	17.47	17.16	17.42
2300	AMEX	GSG	Wed, Sep 9, 2015	17.56	17.60	17.17	17.19
2299	AMEX	GSG	Tue, Sep 8, 2015	17.43	17.58	17.22	17.52
2298	AMEX	GSG	Fri, Sep 4, 2015	17.58	17.64	17.42	17.46
2297	AMEX	GSG	Thu, Sep 3, 2015	17.65	18.01	17.54	17.70
2296	AMEX	GSG	Wed, Sep 2, 2015	17.58	17.67	17.04	17.57
2295	AMEX	GSG	Tue, Sep 1, 2015	17.87	17.90	17.29	17.32
2294	AMEX	GSG	Mon, Aug 31, 2015	17.35	18.34	17.10	18.17
2293	AMEX	GSG	Fri, Aug 28, 2015	16.96	17.64	16.92	17.52
2292	AMEX	GSG	Thu, Aug 27, 2015	16.39	16.93	16.37	16.91
2291	AMEX	GSG	Wed, Aug 26, 2015	16.22	16.23	16.04	16.15
2290	AMEX	GSG	Tue, Aug 25, 2015	16.54	16.54	16.15	16.16
2289	AMEX	GSG	Mon, Aug 24, 2015	15.97	16.38	15.90	16.11
2288	AMEX	GSG	Fri, Aug 21, 2015	16.85	16.85	16.56	16.65
2287	AMEX	GSG	Thu, Aug 20, 2015	17.05	17.12	16.89	16.91
2286	AMEX	GSG	Wed, Aug 19, 2015	17.30	17.31	16.91	16.95
2285	AMEX	GSG	Tue, Aug 18, 2015	17.24	17.38	17.21	17.31
2284	AMEX	GSG	Mon, Aug 17, 2015	17.43	17.47	17.31	17.35
2283	AMEX	GSG	Fri, Aug 14, 2015	17.51	17.58	17.40	17.41
2282	AMEX	GSG	Thu, Aug 13, 2015	17.59	17.61	17.45	17.52
2281	AMEX	GSG	Wed, Aug 12, 2015	17.76	17.81	17.54	17.67
2280	AMEX	GSG	Tue, Aug 11, 2015	17.66	17.69	17.52	17.68
2279	AMEX	GSG	Mon, Aug 10, 2015	17.60	18.01	17.60	17.95
2278	AMEX	GSG	Fri, Aug 7, 2015	17.58	17.64	17.50	17.55
2277	AMEX	GSG	Thu, Aug 6, 2015	17.66	17.70	17.56	17.69
2276	AMEX	GSG	Wed, Aug 5, 2015	17.92	18.02	17.64	17.76
2275	AMEX	GSG	Tue, Aug 4, 2015	17.85	17.94	17.77	17.86
2274	AMEX	GSG	Mon, Aug 3, 2015	17.84	17.94	17.69	17.72
2273	AMEX	GSG	Fri, Jul 31, 2015	18.46	18.46	18.08	18.12
2272	AMEX	GSG	Thu, Jul 30, 2015	18.52	18.57	18.39	18.43
2271	AMEX	GSG	Wed, Jul 29, 2015	18.37	18.62	18.33	18.49
2270	AMEX	GSG	Tue, Jul 28, 2015	18.34	18.53	18.21	18.38
2269	AMEX	GSG	Mon, Jul 27, 2015	18.37	18.40	18.17	18.20
2268	AMEX	GSG	Fri, Jul 24, 2015	18.71	18.71	18.52	18.60
2267	AMEX	GSG	Thu, Jul 23, 2015	19.00	19.06	18.72	18.79
2266	AMEX	GSG	Wed, Jul 22, 2015	19.10	19.21	18.93	18.95
2265	AMEX	GSG	Tue, Jul 21, 2015	19.22	19.36	19.16	19.28
2264	AMEX	GSG	Mon, Jul 20, 2015	19.30	19.33	19.17	19.19
2263	AMEX	GSG	Fri, Jul 17, 2015	19.51	19.51	19.32	19.46
2262	AMEX	GSG	Thu, Jul 16, 2015	19.69	19.69	19.47	19.51
2261	AMEX	GSG	Wed, Jul 15, 2015	19.74	19.82	19.52	19.58
2260	AMEX	GSG	Tue, Jul 14, 2015	19.75	19.98	19.70	19.92
2259	AMEX	GSG	Mon, Jul 13, 2015	19.77	20.04	19.70	19.88
2258	AMEX	GSG	Fri, Jul 10, 2015	19.97	20.06	19.84	19.99
2257	AMEX	GSG	Thu, Jul 9, 2015	20.00	20.09	19.88	19.98
2256	AMEX	GSG	Wed, Jul 8, 2015	19.81	19.85	19.52	19.69
2255	AMEX	GSG	Tue, Jul 7, 2015	19.81	19.87	19.29	19.80
2254	AMEX	GSG	Mon, Jul 6, 2015	20.16	20.16	19.73	19.84
2253	AMEX	GSG	Thu, Jul 2, 2015	20.86	21.00	20.72	20.75
2252	AMEX	GSG	Wed, Jul 1, 2015	20.90	20.96	20.70	20.77
2251	AMEX	GSG	Tue, Jun 30, 2015	20.82	21.21	20.81	21.11
2250	AMEX	GSG	Mon, Jun 29, 2015	20.71	20.83	20.68	20.71
2249	AMEX	GSG	Fri, Jun 26, 2015	20.81	20.99	20.77	20.91
2248	AMEX	GSG	Thu, Jun 25, 2015	20.82	20.87	20.74	20.82
2247	AMEX	GSG	Wed, Jun 24, 2015	21.02	21.17	20.82	20.87
2246	AMEX	GSG	Tue, Jun 23, 2015	20.75	21.11	20.75	21.10
2245	AMEX	GSG	Mon, Jun 22, 2015	20.61	20.81	20.52	20.79
2244	AMEX	GSG	Fri, Jun 19, 2015	20.75	20.77	20.60	20.72
2243	AMEX	GSG	Thu, Jun 18, 2015	21.00	21.06	20.90	20.98
2242	AMEX	GSG	Wed, Jun 17, 2015	21.16	21.25	20.72	20.96
2241	AMEX	GSG	Tue, Jun 16, 2015	20.89	20.95	20.82	20.95
2240	AMEX	GSG	Mon, Jun 15, 2015	20.85	20.93	20.80	20.87
2239	AMEX	GSG	Fri, Jun 12, 2015	21.14	21.21	21.00	21.04
2238	AMEX	GSG	Thu, Jun 11, 2015	21.41	21.41	21.22	21.28
2237	AMEX	GSG	Wed, Jun 10, 2015	21.51	21.59	21.35	21.49
2236	AMEX	GSG	Tue, Jun 9, 2015	21.17	21.32	21.17	21.25
2235	AMEX	GSG	Mon, Jun 8, 2015	20.83	20.88	20.73	20.82
2234	AMEX	GSG	Fri, Jun 5, 2015	20.50	20.91	20.43	20.88
2233	AMEX	GSG	Thu, Jun 4, 2015	20.88	20.95	20.66	20.75
2232	AMEX	GSG	Wed, Jun 3, 2015	21.30	21.35	20.97	21.03
2231	AMEX	GSG	Tue, Jun 2, 2015	21.26	21.44	21.20	21.44
2230	AMEX	GSG	Mon, Jun 1, 2015	21.19	21.25	21.01	21.18
2229	AMEX	GSG	Fri, May 29, 2015	20.79	21.24	20.79	21.16
2228	AMEX	GSG	Thu, May 28, 2015	20.58	20.78	20.47	20.77
2227	AMEX	GSG	Wed, May 27, 2015	20.72	20.87	20.60	20.64
2226	AMEX	GSG	Tue, May 26, 2015	21.13	21.15	20.84	20.93
2225	AMEX	GSG	Fri, May 22, 2015	21.38	21.50	21.33	21.38
2224	AMEX	GSG	Thu, May 21, 2015	21.50	21.72	21.48	21.67
2223	AMEX	GSG	Wed, May 20, 2015	21.25	21.31	21.20	21.27
2222	AMEX	GSG	Tue, May 19, 2015	21.46	21.46	21.12	21.19
2221	AMEX	GSG	Mon, May 18, 2015	21.77	21.77	21.59	21.69
2220	AMEX	GSG	Fri, May 15, 2015	21.63	21.84	21.52	21.84
2219	AMEX	GSG	Thu, May 14, 2015	21.86	21.94	21.71	21.81
2218	AMEX	GSG	Wed, May 13, 2015	21.95	22.01	21.73	21.75
2217	AMEX	GSG	Tue, May 12, 2015	21.52	21.86	21.48	21.79
2216	AMEX	GSG	Mon, May 11, 2015	21.56	21.56	21.38	21.46
2215	AMEX	GSG	Fri, May 8, 2015	21.51	21.60	21.30	21.59
2214	AMEX	GSG	Thu, May 7, 2015	21.82	21.84	21.38	21.43
2213	AMEX	GSG	Wed, May 6, 2015	22.09	22.34	21.85	21.89
2212	AMEX	GSG	Tue, May 5, 2015	21.86	22.04	21.85	21.90
2211	AMEX	GSG	Mon, May 4, 2015	21.53	21.62	21.46	21.59
2210	AMEX	GSG	Fri, May 1, 2015	21.55	21.64	21.41	21.64
2209	AMEX	GSG	Thu, Apr 30, 2015	21.51	21.68	21.37	21.63
2208	AMEX	GSG	Wed, Apr 29, 2015	21.08	21.57	21.08	21.39
2207	AMEX	GSG	Tue, Apr 28, 2015	21.12	21.24	21.04	21.12
2206	AMEX	GSG	Mon, Apr 27, 2015	21.18	21.23	21.01	21.08
2205	AMEX	GSG	Fri, Apr 24, 2015	21.11	21.20	21.02	21.17
2204	AMEX	GSG	Thu, Apr 23, 2015	20.85	21.25	20.84	21.14
2203	AMEX	GSG	Wed, Apr 22, 2015	20.78	20.86	20.66	20.72
2202	AMEX	GSG	Tue, Apr 21, 2015	20.88	20.94	20.65	20.70
2201	AMEX	GSG	Mon, Apr 20, 2015	20.88	21.08	20.79	20.93
2200	AMEX	GSG	Fri, Apr 17, 2015	21.09	21.20	20.88	21.03
2199	AMEX	GSG	Thu, Apr 16, 2015	20.90	21.25	20.77	21.14
2198	AMEX	GSG	Wed, Apr 15, 2015	20.46	20.99	20.40	20.90
2197	AMEX	GSG	Tue, Apr 14, 2015	20.21	20.39	20.17	20.32
2196	AMEX	GSG	Mon, Apr 13, 2015	20.28	20.32	20.01	20.11
2195	AMEX	GSG	Fri, Apr 10, 2015	20.04	20.15	20.02	20.11
2194	AMEX	GSG	Thu, Apr 9, 2015	19.96	20.17	19.85	19.86
2193	AMEX	GSG	Wed, Apr 8, 2015	20.37	20.37	19.75	19.87
2192	AMEX	GSG	Tue, Apr 7, 2015	20.21	20.58	20.15	20.52
2191	AMEX	GSG	Mon, Apr 6, 2015	20.00	20.37	19.90	20.26
2190	AMEX	GSG	Thu, Apr 2, 2015	19.75	19.89	19.54	19.80
2189	AMEX	GSG	Wed, Apr 1, 2015	19.60	20.08	19.51	19.94
2188	AMEX	GSG	Tue, Mar 31, 2015	19.58	19.73	19.44	19.50
2187	AMEX	GSG	Mon, Mar 30, 2015	19.76	19.86	19.55	19.74
2186	AMEX	GSG	Fri, Mar 27, 2015	20.11	20.11	19.66	19.69
2185	AMEX	GSG	Thu, Mar 26, 2015	20.18	20.38	20.05	20.30
2184	AMEX	GSG	Wed, Mar 25, 2015	19.80	19.99	19.65	19.85
2183	AMEX	GSG	Tue, Mar 24, 2015	19.74	19.77	19.61	19.65
2182	AMEX	GSG	Mon, Mar 23, 2015	19.61	19.81	19.54	19.80
2181	AMEX	GSG	Fri, Mar 20, 2015	19.51	19.64	19.31	19.51
2180	AMEX	GSG	Thu, Mar 19, 2015	19.24	19.36	19.10	19.26
2179	AMEX	GSG	Wed, Mar 18, 2015	18.87	19.71	18.83	19.71
2178	AMEX	GSG	Tue, Mar 17, 2015	19.00	19.12	18.87	19.01
2177	AMEX	GSG	Mon, Mar 16, 2015	19.18	19.25	18.90	19.21
2176	AMEX	GSG	Fri, Mar 13, 2015	19.70	19.70	19.31	19.32
2175	AMEX	GSG	Thu, Mar 12, 2015	20.11	20.15	19.76	19.86
2174	AMEX	GSG	Wed, Mar 11, 2015	20.01	20.53	19.83	20.07
2173	AMEX	GSG	Tue, Mar 10, 2015	20.10	20.13	19.89	20.01
2172	AMEX	GSG	Mon, Mar 9, 2015	20.39	20.60	20.33	20.36
2171	AMEX	GSG	Fri, Mar 6, 2015	20.57	20.61	20.37	20.44
2170	AMEX	GSG	Thu, Mar 5, 2015	20.78	20.84	20.62	20.69
2169	AMEX	GSG	Wed, Mar 4, 2015	20.76	20.87	20.52	20.82
2168	AMEX	GSG	Tue, Mar 3, 2015	20.77	20.86	20.63	20.78
2167	AMEX	GSG	Mon, Mar 2, 2015	20.71	20.93	20.50	20.62
2166	AMEX	GSG	Fri, Feb 27, 2015	20.60	21.01	20.60	20.87
2165	AMEX	GSG	Thu, Feb 26, 2015	20.70	20.84	20.46	20.66
2164	AMEX	GSG	Wed, Feb 25, 2015	20.52	20.92	20.40	20.89
2163	AMEX	GSG	Tue, Feb 24, 2015	20.60	20.70	20.37	20.40
2162	AMEX	GSG	Mon, Feb 23, 2015	20.47	20.67	20.36	20.44
2161	AMEX	GSG	Fri, Feb 20, 2015	20.92	20.94	20.69	20.72
2160	AMEX	GSG	Thu, Feb 19, 2015	20.45	20.99	20.41	20.85
2159	AMEX	GSG	Wed, Feb 18, 2015	21.02	21.15	20.81	20.86
2158	AMEX	GSG	Tue, Feb 17, 2015	21.19	21.34	20.82	21.22
2157	AMEX	GSG	Fri, Feb 13, 2015	21.13	21.24	21.07	21.18
2156	AMEX	GSG	Thu, Feb 12, 2015	20.56	20.87	20.45	20.75
2155	AMEX	GSG	Wed, Feb 11, 2015	20.33	20.35	20.04	20.29
2154	AMEX	GSG	Tue, Feb 10, 2015	20.93	20.93	20.42	20.58
2153	AMEX	GSG	Mon, Feb 9, 2015	20.91	21.11	20.85	20.96
2152	AMEX	GSG	Fri, Feb 6, 2015	20.65	20.94	20.59	20.77
2151	AMEX	GSG	Thu, Feb 5, 2015	20.17	20.70	20.17	20.50
2150	AMEX	GSG	Wed, Feb 4, 2015	20.54	20.54	19.90	20.11
2149	AMEX	GSG	Tue, Feb 3, 2015	20.36	21.11	20.35	20.81
2148	AMEX	GSG	Mon, Feb 2, 2015	20.04	20.13	19.77	20.11
2147	AMEX	GSG	Fri, Jan 30, 2015	19.00	19.89	18.97	19.70
2146	AMEX	GSG	Thu, Jan 29, 2015	19.07	19.07	18.81	19.01
2145	AMEX	GSG	Wed, Jan 28, 2015	19.20	19.29	18.96	19.01
2144	AMEX	GSG	Tue, Jan 27, 2015	19.11	19.42	19.09	19.32
2143	AMEX	GSG	Mon, Jan 26, 2015	19.17	19.35	19.07	19.11
2142	AMEX	GSG	Fri, Jan 23, 2015	19.27	19.39	19.17	19.19
2141	AMEX	GSG	Thu, Jan 22, 2015	19.54	19.58	19.25	19.37
2140	AMEX	GSG	Wed, Jan 21, 2015	19.50	19.59	19.35	19.48
2139	AMEX	GSG	Tue, Jan 20, 2015	19.44	19.48	19.27	19.34
2138	AMEX	GSG	Fri, Jan 16, 2015	19.54	19.83	19.48	19.82
2137	AMEX	GSG	Thu, Jan 15, 2015	19.96	19.98	19.36	19.38
2136	AMEX	GSG	Wed, Jan 14, 2015	19.29	19.79	19.15	19.73
2135	AMEX	GSG	Tue, Jan 13, 2015	19.39	19.41	19.10	19.37
2134	AMEX	GSG	Mon, Jan 12, 2015	19.81	19.81	19.49	19.52
2133	AMEX	GSG	Fri, Jan 9, 2015	20.19	20.22	19.89	20.07
2132	AMEX	GSG	Thu, Jan 8, 2015	20.23	20.35	20.02	20.29
2131	AMEX	GSG	Wed, Jan 7, 2015	20.35	20.47	20.10	20.22
2130	AMEX	GSG	Tue, Jan 6, 2015	20.55	20.64	20.23	20.28
2129	AMEX	GSG	Mon, Jan 5, 2015	20.94	20.94	20.62	20.62
2128	AMEX	GSG	Fri, Jan 2, 2015	21.27	21.43	21.14	21.22
2127	AMEX	GSG	Wed, Dec 31, 2014	21.33	21.60	21.22	21.58
2126	AMEX	GSG	Tue, Dec 30, 2014	21.62	21.72	21.50	21.57
2125	AMEX	GSG	Mon, Dec 29, 2014	22.02	22.11	21.53	21.62
2124	AMEX	GSG	Fri, Dec 26, 2014	22.75	22.75	21.81	21.94
2123	AMEX	GSG	Wed, Dec 24, 2014	22.17	22.17	21.97	21.99
2122	AMEX	GSG	Tue, Dec 23, 2014	22.11	22.57	22.11	22.45
2121	AMEX	GSG	Mon, Dec 22, 2014	22.46	22.50	22.11	22.12
2120	AMEX	GSG	Fri, Dec 19, 2014	22.37	22.85	22.20	22.78
2119	AMEX	GSG	Thu, Dec 18, 2014	22.66	22.68	22.05	22.18
2118	AMEX	GSG	Wed, Dec 17, 2014	22.14	22.87	22.01	22.36
2117	AMEX	GSG	Tue, Dec 16, 2014	22.11	22.49	22.00	22.25
2116	AMEX	GSG	Mon, Dec 15, 2014	22.90	22.90	22.34	22.37
2115	AMEX	GSG	Fri, Dec 12, 2014	23.00	23.04	22.77	22.82
2114	AMEX	GSG	Thu, Dec 11, 2014	23.24	23.46	23.14	23.14
2113	AMEX	GSG	Wed, Dec 10, 2014	23.64	23.64	23.20	23.42
2112	AMEX	GSG	Tue, Dec 9, 2014	23.70	23.97	23.65	23.91
2111	AMEX	GSG	Mon, Dec 8, 2014	24.14	24.14	23.69	23.74
2110	AMEX	GSG	Fri, Dec 5, 2014	24.40	24.51	24.22	24.33
2109	AMEX	GSG	Thu, Dec 4, 2014	24.46	24.58	24.41	24.50
2108	AMEX	GSG	Wed, Dec 3, 2014	24.73	24.81	24.50	24.62
2107	AMEX	GSG	Tue, Dec 2, 2014	25.08	25.11	24.66	24.77
2106	AMEX	GSG	Mon, Dec 1, 2014	25.17	25.42	24.77	25.40
2105	AMEX	GSG	Fri, Nov 28, 2014	25.37	25.43	24.95	25.02
2104	AMEX	GSG	Wed, Nov 26, 2014	26.36	26.53	26.29	26.32
2103	AMEX	GSG	Tue, Nov 25, 2014	26.84	26.91	26.40	26.43
2102	AMEX	GSG	Mon, Nov 24, 2014	26.76	26.98	26.65	26.67
2101	AMEX	GSG	Fri, Nov 21, 2014	26.94	26.99	26.73	26.98
2100	AMEX	GSG	Thu, Nov 20, 2014	26.55	26.78	26.52	26.73
2099	AMEX	GSG	Wed, Nov 19, 2014	26.61	26.70	26.42	26.42
2098	AMEX	GSG	Tue, Nov 18, 2014	26.57	26.61	26.42	26.50
2097	AMEX	GSG	Mon, Nov 17, 2014	26.57	26.76	26.51	26.73
2096	AMEX	GSG	Fri, Nov 14, 2014	26.53	26.81	26.52	26.81
2095	AMEX	GSG	Thu, Nov 13, 2014	26.85	26.88	26.75	26.81
2094	AMEX	GSG	Wed, Nov 12, 2014	27.10	27.29	26.95	26.99
2093	AMEX	GSG	Tue, Nov 11, 2014	27.05	27.26	26.96	27.18
2092	AMEX	GSG	Mon, Nov 10, 2014	27.67	27.70	27.07	27.16
2091	AMEX	GSG	Fri, Nov 7, 2014	27.31	27.55	27.31	27.43
2090	AMEX	GSG	Thu, Nov 6, 2014	27.07	27.30	27.04	27.25
2089	AMEX	GSG	Wed, Nov 5, 2014	27.04	27.45	27.00	27.32
2088	AMEX	GSG	Tue, Nov 4, 2014	27.20	27.21	27.00	27.11
2087	AMEX	GSG	Mon, Nov 3, 2014	27.72	27.88	27.43	27.48
2086	AMEX	GSG	Fri, Oct 31, 2014	27.51	27.83	27.45	27.83
2085	AMEX	GSG	Thu, Oct 30, 2014	27.89	27.97	27.80	27.85
2084	AMEX	GSG	Wed, Oct 29, 2014	28.01	28.21	27.99	28.12
2083	AMEX	GSG	Tue, Oct 28, 2014	27.63	27.85	27.56	27.76
2082	AMEX	GSG	Mon, Oct 27, 2014	27.38	27.62	27.31	27.55
2081	AMEX	GSG	Fri, Oct 24, 2014	27.68	27.75	27.54	27.71
2080	AMEX	GSG	Thu, Oct 23, 2014	27.67	27.93	27.61	27.88
2079	AMEX	GSG	Wed, Oct 22, 2014	27.94	27.96	27.42	27.43
2078	AMEX	GSG	Tue, Oct 21, 2014	27.79	27.88	27.67	27.81
2077	AMEX	GSG	Mon, Oct 20, 2014	27.66	27.75	27.47	27.67
2076	AMEX	GSG	Fri, Oct 17, 2014	27.80	27.88	27.64	27.85
2075	AMEX	GSG	Thu, Oct 16, 2014	27.26	28.03	27.21	27.69
2074	AMEX	GSG	Wed, Oct 15, 2014	27.65	27.76	27.32	27.42
2073	AMEX	GSG	Tue, Oct 14, 2014	28.21	28.21	27.65	27.73
2072	AMEX	GSG	Mon, Oct 13, 2014	28.31	28.53	28.26	28.32
2071	AMEX	GSG	Fri, Oct 10, 2014	28.42	28.59	28.18	28.49
2070	AMEX	GSG	Thu, Oct 9, 2014	28.76	28.84	28.39	28.45
2069	AMEX	GSG	Wed, Oct 8, 2014	28.95	28.97	28.71	28.96
2068	AMEX	GSG	Tue, Oct 7, 2014	29.18	29.27	29.09	29.10
2067	AMEX	GSG	Mon, Oct 6, 2014	29.15	29.44	28.98	29.40
2066	AMEX	GSG	Fri, Oct 3, 2014	29.25	29.28	28.96	29.12
2065	AMEX	GSG	Thu, Oct 2, 2014	29.49	29.49	29.01	29.47
2064	AMEX	GSG	Wed, Oct 1, 2014	29.57	29.83	29.39	29.50
2063	AMEX	GSG	Tue, Sep 30, 2014	30.05	30.05	29.30	29.59
2062	AMEX	GSG	Mon, Sep 29, 2014	29.80	30.13	29.80	30.12
2061	AMEX	GSG	Fri, Sep 26, 2014	29.79	29.95	29.77	29.94
2060	AMEX	GSG	Thu, Sep 25, 2014	29.88	29.89	29.69	29.81
2059	AMEX	GSG	Wed, Sep 24, 2014	29.65	29.94	29.55	29.91
2058	AMEX	GSG	Tue, Sep 23, 2014	29.71	29.79	29.63	29.72
2057	AMEX	GSG	Mon, Sep 22, 2014	29.81	29.83	29.54	29.68
2056	AMEX	GSG	Fri, Sep 19, 2014	29.93	30.02	29.82	29.96
2055	AMEX	GSG	Thu, Sep 18, 2014	30.30	30.30	29.93	29.94
2054	AMEX	GSG	Wed, Sep 17, 2014	30.48	30.48	30.25	30.29
2053	AMEX	GSG	Tue, Sep 16, 2014	30.26	30.50	30.15	30.43
2052	AMEX	GSG	Mon, Sep 15, 2014	30.00	30.13	29.92	30.11
2051	AMEX	GSG	Fri, Sep 12, 2014	30.22	30.24	30.02	30.09
2050	AMEX	GSG	Thu, Sep 11, 2014	30.13	30.36	30.03	30.34
2049	AMEX	GSG	Wed, Sep 10, 2014	30.54	30.54	30.25	30.36
2048	AMEX	GSG	Tue, Sep 9, 2014	30.68	30.78	30.60	30.66
2047	AMEX	GSG	Mon, Sep 8, 2014	30.66	30.84	30.58	30.83
2046	AMEX	GSG	Fri, Sep 5, 2014	31.07	31.11	30.80	30.98
2045	AMEX	GSG	Thu, Sep 4, 2014	31.22	31.31	31.01	31.12
2044	AMEX	GSG	Wed, Sep 3, 2014	31.12	31.34	30.99	31.25
2043	AMEX	GSG	Tue, Sep 2, 2014	31.14	31.24	30.81	30.88
2042	AMEX	GSG	Fri, Aug 29, 2014	31.33	31.50	31.24	31.50
2041	AMEX	GSG	Thu, Aug 28, 2014	31.28	31.29	31.13	31.23
2040	AMEX	GSG	Wed, Aug 27, 2014	31.20	31.20	31.00	31.15
2039	AMEX	GSG	Tue, Aug 26, 2014	31.15	31.20	31.00	31.10
2038	AMEX	GSG	Mon, Aug 25, 2014	30.98	31.07	30.91	31.03
2037	AMEX	GSG	Fri, Aug 22, 2014	31.06	31.09	30.91	31.02
2036	AMEX	GSG	Thu, Aug 21, 2014	30.95	31.09	30.83	31.08
2035	AMEX	GSG	Wed, Aug 20, 2014	30.92	30.95	30.80	30.94
2034	AMEX	GSG	Tue, Aug 19, 2014	30.95	30.95	30.79	30.82
2033	AMEX	GSG	Mon, Aug 18, 2014	30.92	30.92	30.82	30.92
2032	AMEX	GSG	Fri, Aug 15, 2014	31.13	31.27	30.96	31.20
2031	AMEX	GSG	Thu, Aug 14, 2014	31.42	31.42	30.94	31.00
2030	AMEX	GSG	Wed, Aug 13, 2014	31.50	31.57	31.30	31.51
2029	AMEX	GSG	Tue, Aug 12, 2014	31.63	31.63	31.38	31.42
2028	AMEX	GSG	Mon, Aug 11, 2014	31.79	31.89	31.71	31.78
2027	AMEX	GSG	Fri, Aug 8, 2014	31.87	31.87	31.63	31.65
2026	AMEX	GSG	Thu, Aug 7, 2014	31.81	31.86	31.67	31.85
2025	AMEX	GSG	Wed, Aug 6, 2014	31.78	31.88	31.73	31.76
2024	AMEX	GSG	Tue, Aug 5, 2014	31.77	31.82	31.58	31.68
2023	AMEX	GSG	Mon, Aug 4, 2014	31.70	31.91	31.70	31.90
2022	AMEX	GSG	Fri, Aug 1, 2014	31.80	31.82	31.59	31.65
2021	AMEX	GSG	Thu, Jul 31, 2014	32.13	32.14	31.88	32.00
2020	AMEX	GSG	Wed, Jul 30, 2014	32.47	32.51	32.11	32.16
2019	AMEX	GSG	Tue, Jul 29, 2014	32.39	32.45	32.27	32.44
2018	AMEX	GSG	Mon, Jul 28, 2014	32.51	32.63	32.42	32.53
2017	AMEX	GSG	Fri, Jul 25, 2014	32.45	32.69	32.36	32.66
2016	AMEX	GSG	Thu, Jul 24, 2014	32.77	32.94	32.45	32.48
2015	AMEX	GSG	Wed, Jul 23, 2014	32.61	32.69	32.52	32.65
2014	AMEX	GSG	Tue, Jul 22, 2014	32.71	32.71	32.47	32.49
2013	AMEX	GSG	Mon, Jul 21, 2014	32.49	32.67	32.47	32.66
2012	AMEX	GSG	Fri, Jul 18, 2014	32.60	32.67	32.44	32.51
2011	AMEX	GSG	Thu, Jul 17, 2014	32.63	32.68	32.44	32.65
2010	AMEX	GSG	Wed, Jul 16, 2014	32.47	32.57	32.46	32.49
2009	AMEX	GSG	Tue, Jul 15, 2014	32.38	32.41	32.17	32.39
2008	AMEX	GSG	Mon, Jul 14, 2014	32.55	32.64	32.45	32.64
2007	AMEX	GSG	Fri, Jul 11, 2014	32.75	32.78	32.44	32.51
2006	AMEX	GSG	Thu, Jul 10, 2014	32.85	32.98	32.78	32.95
2005	AMEX	GSG	Wed, Jul 9, 2014	33.01	33.06	32.82	32.89
2004	AMEX	GSG	Tue, Jul 8, 2014	33.28	33.37	33.09	33.19
2003	AMEX	GSG	Mon, Jul 7, 2014	33.41	33.49	33.27	33.33
2002	AMEX	GSG	Thu, Jul 3, 2014	33.55	33.60	33.50	33.54
2001	AMEX	GSG	Wed, Jul 2, 2014	33.73	33.80	33.58	33.60
2000	AMEX	GSG	Tue, Jul 1, 2014	33.88	33.94	33.73	33.84
1999	AMEX	GSG	Mon, Jun 30, 2014	34.02	34.04	33.79	33.92
1998	AMEX	GSG	Fri, Jun 27, 2014	34.10	34.20	34.05	34.12
1997	AMEX	GSG	Thu, Jun 26, 2014	34.17	34.17	34.02	34.11
1996	AMEX	GSG	Wed, Jun 25, 2014	34.13	34.25	34.04	34.21
1995	AMEX	GSG	Tue, Jun 24, 2014	34.16	34.28	34.07	34.22
1994	AMEX	GSG	Mon, Jun 23, 2014	34.30	34.30	34.09	34.17
1993	AMEX	GSG	Fri, Jun 20, 2014	34.23	34.33	34.20	34.31
1992	AMEX	GSG	Thu, Jun 19, 2014	34.08	34.30	34.08	34.26
1991	AMEX	GSG	Wed, Jun 18, 2014	34.01	34.06	33.95	34.05
1990	AMEX	GSG	Tue, Jun 17, 2014	33.89	34.05	33.86	33.95
1989	AMEX	GSG	Mon, Jun 16, 2014	33.97	33.99	33.86	33.92
1988	AMEX	GSG	Fri, Jun 13, 2014	33.81	33.94	33.79	33.87
1987	AMEX	GSG	Thu, Jun 12, 2014	33.62	33.90	33.50	33.89
1986	AMEX	GSG	Wed, Jun 11, 2014	33.23	33.28	33.15	33.22
1985	AMEX	GSG	Tue, Jun 10, 2014	33.30	33.35	33.07	33.25
1984	AMEX	GSG	Mon, Jun 9, 2014	33.19	33.31	33.17	33.25
1983	AMEX	GSG	Fri, Jun 6, 2014	33.00	33.11	32.92	33.09
1982	AMEX	GSG	Thu, Jun 5, 2014	32.83	33.06	32.76	33.06
1981	AMEX	GSG	Wed, Jun 4, 2014	33.01	33.09	32.86	32.90
1980	AMEX	GSG	Tue, Jun 3, 2014	32.98	33.03	32.90	33.03
1979	AMEX	GSG	Mon, Jun 2, 2014	33.00	33.02	32.88	32.97
1978	AMEX	GSG	Fri, May 30, 2014	33.15	33.15	33.03	33.13
1977	AMEX	GSG	Thu, May 29, 2014	33.33	33.43	33.27	33.43
1976	AMEX	GSG	Wed, May 28, 2014	33.35	33.41	33.27	33.34
1975	AMEX	GSG	Tue, May 27, 2014	33.37	33.52	33.35	33.41
1974	AMEX	GSG	Fri, May 23, 2014	33.56	33.60	33.49	33.60
1973	AMEX	GSG	Thu, May 22, 2014	33.65	33.68	33.49	33.54
1972	AMEX	GSG	Wed, May 21, 2014	33.50	33.66	33.44	33.58
1971	AMEX	GSG	Tue, May 20, 2014	33.32	33.47	33.26	33.47
1970	AMEX	GSG	Mon, May 19, 2014	33.40	33.51	33.35	33.37
1969	AMEX	GSG	Fri, May 16, 2014	33.38	33.40	33.29	33.39
1968	AMEX	GSG	Thu, May 15, 2014	33.38	33.40	33.27	33.33
1967	AMEX	GSG	Wed, May 14, 2014	33.41	33.49	33.38	33.43
1966	AMEX	GSG	Tue, May 13, 2014	33.20	33.40	33.13	33.39
1965	AMEX	GSG	Mon, May 12, 2014	33.13	33.17	33.08	33.16
1964	AMEX	GSG	Fri, May 9, 2014	33.18	33.23	32.97	33.00
1963	AMEX	GSG	Thu, May 8, 2014	33.09	33.18	33.08	33.16
1962	AMEX	GSG	Wed, May 7, 2014	33.09	33.29	33.04	33.23
1961	AMEX	GSG	Tue, May 6, 2014	33.19	33.21	33.07	33.08
1960	AMEX	GSG	Mon, May 5, 2014	33.14	33.16	33.02	33.10
1959	AMEX	GSG	Fri, May 2, 2014	33.24	33.28	33.09	33.25
1958	AMEX	GSG	Thu, May 1, 2014	33.04	33.26	32.92	33.23
1957	AMEX	GSG	Wed, Apr 30, 2014	33.14	33.31	33.10	33.30
1956	AMEX	GSG	Tue, Apr 29, 2014	33.48	33.58	33.42	33.49
1955	AMEX	GSG	Mon, Apr 28, 2014	33.46	33.49	33.25	33.31
1954	AMEX	GSG	Fri, Apr 25, 2014	33.50	33.53	33.40	33.46
1953	AMEX	GSG	Thu, Apr 24, 2014	33.61	33.71	33.55	33.65
1952	AMEX	GSG	Wed, Apr 23, 2014	33.51	33.52	33.36	33.41
1951	AMEX	GSG	Tue, Apr 22, 2014	33.52	33.52	33.32	33.46
1950	AMEX	GSG	Mon, Apr 21, 2014	33.62	33.65	33.54	33.59
1949	AMEX	GSG	Thu, Apr 17, 2014	33.54	33.73	33.50	33.69
1948	AMEX	GSG	Wed, Apr 16, 2014	33.68	33.73	33.51	33.59
1947	AMEX	GSG	Tue, Apr 15, 2014	33.30	33.56	33.13	33.51
1946	AMEX	GSG	Mon, Apr 14, 2014	34.00	34.00	33.27	33.45
1945	AMEX	GSG	Fri, Apr 11, 2014	33.19	33.34	33.10	33.14
1944	AMEX	GSG	Thu, Apr 10, 2014	33.16	33.22	33.13	33.19
1943	AMEX	GSG	Wed, Apr 9, 2014	33.14	33.30	33.06	33.23
1942	AMEX	GSG	Tue, Apr 8, 2014	32.73	33.10	32.69	33.05
1941	AMEX	GSG	Mon, Apr 7, 2014	32.61	32.80	32.46	32.67
1940	AMEX	GSG	Fri, Apr 4, 2014	32.81	32.82	32.68	32.80
1939	AMEX	GSG	Thu, Apr 3, 2014	32.43	32.70	32.30	32.66
1938	AMEX	GSG	Wed, Apr 2, 2014	32.45	32.46	32.21	32.36
1937	AMEX	GSG	Tue, Apr 1, 2014	32.82	32.85	32.45	32.48
1936	AMEX	GSG	Mon, Mar 31, 2014	32.86	32.97	32.66	32.97
1935	AMEX	GSG	Fri, Mar 28, 2014	32.93	33.10	32.93	32.98
1934	AMEX	GSG	Thu, Mar 27, 2014	32.82	33.00	32.82	32.93
1933	AMEX	GSG	Wed, Mar 26, 2014	32.65	32.70	32.51	32.64
1932	AMEX	GSG	Tue, Mar 25, 2014	32.61	32.79	32.55	32.62
1931	AMEX	GSG	Mon, Mar 24, 2014	32.70	32.73	32.51	32.55
1930	AMEX	GSG	Fri, Mar 21, 2014	32.54	32.71	32.50	32.57
1929	AMEX	GSG	Thu, Mar 20, 2014	32.44	32.59	32.33	32.48
1928	AMEX	GSG	Wed, Mar 19, 2014	32.48	32.65	32.45	32.55
1927	AMEX	GSG	Tue, Mar 18, 2014	32.35	32.65	32.35	32.63
1926	AMEX	GSG	Mon, Mar 17, 2014	32.50	32.61	32.34	32.38
1925	AMEX	GSG	Fri, Mar 14, 2014	32.54	32.75	32.54	32.71
1924	AMEX	GSG	Thu, Mar 13, 2014	32.53	32.59	32.43	32.47
1923	AMEX	GSG	Wed, Mar 12, 2014	32.50	32.67	32.44	32.67
1922	AMEX	GSG	Tue, Mar 11, 2014	32.79	32.94	32.73	32.78
1921	AMEX	GSG	Mon, Mar 10, 2014	32.85	32.96	32.78	32.89
1920	AMEX	GSG	Fri, Mar 7, 2014	33.06	33.17	33.04	33.16
1919	AMEX	GSG	Thu, Mar 6, 2014	32.81	33.11	32.77	33.11
1918	AMEX	GSG	Wed, Mar 5, 2014	33.20	33.20	32.85	32.89
1917	AMEX	GSG	Tue, Mar 4, 2014	33.28	33.31	33.15	33.27
1916	AMEX	GSG	Mon, Mar 3, 2014	33.49	33.70	33.41	33.55
1915	AMEX	GSG	Fri, Feb 28, 2014	32.76	33.04	32.76	32.99
1914	AMEX	GSG	Thu, Feb 27, 2014	32.81	32.97	32.78	32.85
1913	AMEX	GSG	Wed, Feb 26, 2014	32.88	33.07	32.87	32.99
1912	AMEX	GSG	Tue, Feb 25, 2014	32.98	33.06	32.85	32.99
1911	AMEX	GSG	Mon, Feb 24, 2014	33.10	33.25	33.00	33.18
1910	AMEX	GSG	Fri, Feb 21, 2014	33.10	33.16	32.86	33.03
1909	AMEX	GSG	Thu, Feb 20, 2014	33.02	33.22	32.98	33.22
1908	AMEX	GSG	Wed, Feb 19, 2014	32.98	33.20	32.98	33.12
1907	AMEX	GSG	Tue, Feb 18, 2014	32.71	33.05	32.67	32.98
1906	AMEX	GSG	Fri, Feb 14, 2014	32.34	32.50	32.23	32.49
1905	AMEX	GSG	Thu, Feb 13, 2014	32.16	32.39	32.16	32.38
1904	AMEX	GSG	Wed, Feb 12, 2014	32.36	32.44	32.17	32.22
1903	AMEX	GSG	Tue, Feb 11, 2014	31.96	32.19	31.92	32.16
1902	AMEX	GSG	Mon, Feb 10, 2014	32.14	32.15	31.97	32.04
1901	AMEX	GSG	Fri, Feb 7, 2014	31.82	32.22	31.82	32.21
1900	AMEX	GSG	Thu, Feb 6, 2014	31.88	31.96	31.65	31.79
1899	AMEX	GSG	Wed, Feb 5, 2014	31.65	31.68	31.53	31.63
1898	AMEX	GSG	Tue, Feb 4, 2014	31.51	31.62	31.47	31.56
1897	AMEX	GSG	Mon, Feb 3, 2014	31.39	31.50	31.26	31.44
1896	AMEX	GSG	Fri, Jan 31, 2014	31.52	31.64	31.39	31.48
1895	AMEX	GSG	Thu, Jan 30, 2014	31.79	31.85	31.64	31.72
1894	AMEX	GSG	Wed, Jan 29, 2014	31.46	31.79	31.46	31.71
1893	AMEX	GSG	Tue, Jan 28, 2014	31.47	31.65	31.47	31.65
1892	AMEX	GSG	Mon, Jan 27, 2014	31.57	31.61	31.27	31.42
1891	AMEX	GSG	Fri, Jan 24, 2014	31.57	31.72	31.45	31.69
1890	AMEX	GSG	Thu, Jan 23, 2014	31.63	31.68	31.47	31.57
1889	AMEX	GSG	Wed, Jan 22, 2014	31.42	31.62	31.35	31.62
1888	AMEX	GSG	Tue, Jan 21, 2014	31.33	31.41	31.19	31.26
1887	AMEX	GSG	Fri, Jan 17, 2014	31.09	31.24	31.07	31.12
1886	AMEX	GSG	Thu, Jan 16, 2014	31.21	31.24	31.04	31.06
1885	AMEX	GSG	Wed, Jan 15, 2014	30.98	31.26	30.93	31.15
1884	AMEX	GSG	Tue, Jan 14, 2014	30.93	31.01	30.85	30.93
1883	AMEX	GSG	Mon, Jan 13, 2014	30.89	31.01	30.84	30.90
1882	AMEX	GSG	Fri, Jan 10, 2014	30.88	31.05	30.75	31.05
1881	AMEX	GSG	Thu, Jan 9, 2014	30.97	30.98	30.59	30.85
1880	AMEX	GSG	Wed, Jan 8, 2014	31.23	31.23	30.94	31.00
1879	AMEX	GSG	Tue, Jan 7, 2014	31.21	31.35	31.20	31.26
1878	AMEX	GSG	Mon, Jan 6, 2014	31.25	31.31	31.10	31.25
1877	AMEX	GSG	Fri, Jan 3, 2014	31.35	31.41	31.12	31.23
1876	AMEX	GSG	Thu, Jan 2, 2014	31.90	31.92	31.36	31.36
1875	AMEX	GSG	Tue, Dec 31, 2013	32.18	32.25	32.07	32.19
1874	AMEX	GSG	Mon, Dec 30, 2013	32.53	32.53	32.26	32.30
1873	AMEX	GSG	Fri, Dec 27, 2013	32.66	32.72	32.51	32.52
1872	AMEX	GSG	Thu, Dec 26, 2013	32.36	32.56	32.26	32.46
1871	AMEX	GSG	Tue, Dec 24, 2013	32.39	32.48	32.32	32.47
1870	AMEX	GSG	Mon, Dec 23, 2013	32.31	32.40	32.24	32.36
1869	AMEX	GSG	Fri, Dec 20, 2013	32.14	32.40	32.14	32.39
1868	AMEX	GSG	Thu, Dec 19, 2013	31.55	32.20	31.55	32.05
1867	AMEX	GSG	Wed, Dec 18, 2013	31.78	32.00	31.78	31.88
1866	AMEX	GSG	Tue, Dec 17, 2013	31.72	31.90	31.72	31.75
1865	AMEX	GSG	Mon, Dec 16, 2013	31.76	32.08	31.60	31.87
1864	AMEX	GSG	Fri, Dec 13, 2013	31.73	31.80	31.50	31.74
1863	AMEX	GSG	Thu, Dec 12, 2013	31.94	31.99	31.80	31.80
1862	AMEX	GSG	Wed, Dec 11, 2013	31.96	32.10	31.91	32.06
1861	AMEX	GSG	Tue, Dec 10, 2013	32.13	32.15	31.97	32.12
1860	AMEX	GSG	Mon, Dec 9, 2013	32.20	32.20	31.93	31.96
1859	AMEX	GSG	Fri, Dec 6, 2013	32.07	32.22	32.06	32.22
1858	AMEX	GSG	Thu, Dec 5, 2013	32.03	32.23	32.03	32.09
1857	AMEX	GSG	Wed, Dec 4, 2013	32.06	32.29	32.04	32.15
1856	AMEX	GSG	Tue, Dec 3, 2013	31.77	32.12	31.77	32.05
1855	AMEX	GSG	Mon, Dec 2, 2013	31.63	31.90	31.59	31.77
1854	AMEX	GSG	Fri, Nov 29, 2013	31.69	31.83	31.63	31.76
1853	AMEX	GSG	Wed, Nov 27, 2013	31.63	31.69	31.48	31.63
1852	AMEX	GSG	Tue, Nov 26, 2013	31.73	31.77	31.58	31.72
1851	AMEX	GSG	Mon, Nov 25, 2013	31.51	31.79	31.38	31.69
1850	AMEX	GSG	Fri, Nov 22, 2013	31.71	31.83	31.58	31.79
1849	AMEX	GSG	Thu, Nov 21, 2013	31.37	31.71	31.27	31.70
1848	AMEX	GSG	Wed, Nov 20, 2013	31.13	31.30	31.05	31.18
1847	AMEX	GSG	Tue, Nov 19, 2013	31.15	31.24	31.08	31.16
1846	AMEX	GSG	Mon, Nov 18, 2013	31.32	31.44	31.13	31.14
1845	AMEX	GSG	Fri, Nov 15, 2013	31.38	31.44	31.28	31.42
1844	AMEX	GSG	Thu, Nov 14, 2013	31.16	31.44	31.15	31.35
1843	AMEX	GSG	Wed, Nov 13, 2013	31.10	31.22	31.07	31.16
1842	AMEX	GSG	Tue, Nov 12, 2013	31.26	31.33	30.89	31.03
1841	AMEX	GSG	Mon, Nov 11, 2013	31.12	31.31	31.04	31.30
1840	AMEX	GSG	Fri, Nov 8, 2013	30.87	31.10	30.82	31.03
1839	AMEX	GSG	Thu, Nov 7, 2013	31.05	31.05	30.83	30.84
1838	AMEX	GSG	Wed, Nov 6, 2013	31.11	31.26	31.08	31.09
1837	AMEX	GSG	Tue, Nov 5, 2013	31.12	31.15	30.94	31.02
1836	AMEX	GSG	Mon, Nov 4, 2013	31.20	31.31	31.10	31.12
1835	AMEX	GSG	Fri, Nov 1, 2013	31.54	31.61	31.28	31.38
1834	AMEX	GSG	Thu, Oct 31, 2013	32.01	32.07	31.81	31.91
1833	AMEX	GSG	Wed, Oct 30, 2013	32.03	32.17	32.03	32.11
1832	AMEX	GSG	Tue, Oct 29, 2013	32.05	32.15	31.96	32.09
1831	AMEX	GSG	Mon, Oct 28, 2013	32.01	32.20	31.94	32.18
1830	AMEX	GSG	Fri, Oct 25, 2013	31.78	31.98	31.76	31.98
1829	AMEX	GSG	Thu, Oct 24, 2013	31.74	31.87	31.68	31.80
1828	AMEX	GSG	Wed, Oct 23, 2013	32.10	32.10	31.82	31.86
1827	AMEX	GSG	Tue, Oct 22, 2013	32.62	32.68	32.31	32.33
1826	AMEX	GSG	Mon, Oct 21, 2013	32.64	32.72	32.45	32.52
1825	AMEX	GSG	Fri, Oct 18, 2013	32.59	32.77	32.43	32.77
1824	AMEX	GSG	Thu, Oct 17, 2013	32.60	32.68	32.40	32.52
1823	AMEX	GSG	Wed, Oct 16, 2013	32.57	32.91	32.53	32.81
1822	AMEX	GSG	Tue, Oct 15, 2013	32.72	32.72	32.43	32.49
1821	AMEX	GSG	Mon, Oct 14, 2013	32.56	32.84	32.56	32.78
1820	AMEX	GSG	Fri, Oct 11, 2013	32.60	32.82	32.56	32.80
1819	AMEX	GSG	Thu, Oct 10, 2013	32.55	32.96	32.55	32.95
1818	AMEX	GSG	Wed, Oct 9, 2013	32.48	32.49	32.21	32.46
1817	AMEX	GSG	Tue, Oct 8, 2013	32.80	32.81	32.63	32.64
1816	AMEX	GSG	Mon, Oct 7, 2013	32.34	32.61	32.10	32.60
1815	AMEX	GSG	Fri, Oct 4, 2013	32.46	32.46	32.28	32.40
1814	AMEX	GSG	Thu, Oct 3, 2013	32.48	32.56	32.20	32.27
1813	AMEX	GSG	Wed, Oct 2, 2013	31.97	32.42	31.94	32.36
1812	AMEX	GSG	Tue, Oct 1, 2013	32.06	32.11	31.56	31.88
1811	AMEX	GSG	Mon, Sep 30, 2013	32.20	32.38	32.09	32.38
1810	AMEX	GSG	Fri, Sep 27, 2013	32.50	32.66	32.38	32.41
1809	AMEX	GSG	Thu, Sep 26, 2013	32.53	32.60	32.44	32.56
1808	AMEX	GSG	Wed, Sep 25, 2013	32.58	32.69	32.26	32.36
1807	AMEX	GSG	Tue, Sep 24, 2013	32.22	32.55	32.20	32.42
1806	AMEX	GSG	Mon, Sep 23, 2013	32.50	32.59	32.37	32.37
1805	AMEX	GSG	Fri, Sep 20, 2013	32.86	33.06	32.75	32.85
1804	AMEX	GSG	Thu, Sep 19, 2013	33.26	33.32	32.90	32.97
1803	AMEX	GSG	Wed, Sep 18, 2013	33.18	33.32	32.66	33.32
1802	AMEX	GSG	Tue, Sep 17, 2013	33.05	33.15	32.54	32.57
1801	AMEX	GSG	Mon, Sep 16, 2013	33.20	33.31	33.03	33.06
1800	AMEX	GSG	Fri, Sep 13, 2013	33.36	33.59	33.29	33.59
1799	AMEX	GSG	Thu, Sep 12, 2013	33.32	33.58	33.26	33.58
1798	AMEX	GSG	Wed, Sep 11, 2013	33.12	33.39	33.12	33.25
1797	AMEX	GSG	Tue, Sep 10, 2013	33.21	33.28	33.05	33.19
1796	AMEX	GSG	Mon, Sep 9, 2013	34.00	34.00	33.56	33.64
1795	AMEX	GSG	Fri, Sep 6, 2013	33.99	34.05	33.85	33.89
1794	AMEX	GSG	Thu, Sep 5, 2013	33.71	33.81	33.51	33.64
1793	AMEX	GSG	Wed, Sep 4, 2013	34.03	34.03	33.60	33.65
1792	AMEX	GSG	Tue, Sep 3, 2013	33.61	34.23	33.59	34.18
1791	AMEX	GSG	Fri, Aug 30, 2013	33.64	33.75	33.41	33.55
1790	AMEX	GSG	Thu, Aug 29, 2013	34.23	34.28	33.65	33.65
1789	AMEX	GSG	Wed, Aug 28, 2013	33.90	34.16	33.90	34.05
1788	AMEX	GSG	Tue, Aug 27, 2013	33.50	33.87	33.50	33.71
1787	AMEX	GSG	Mon, Aug 26, 2013	33.20	33.31	33.12	33.29
1786	AMEX	GSG	Fri, Aug 23, 2013	32.88	33.20	32.85	33.14
1785	AMEX	GSG	Thu, Aug 22, 2013	32.97	32.97	32.72	32.85
1784	AMEX	GSG	Wed, Aug 21, 2013	32.83	32.92	32.73	32.80
1783	AMEX	GSG	Tue, Aug 20, 2013	32.84	33.17	32.80	32.94
1782	AMEX	GSG	Mon, Aug 19, 2013	33.49	33.50	33.06	33.13
1781	AMEX	GSG	Fri, Aug 16, 2013	33.02	33.25	33.00	33.25
1780	AMEX	GSG	Thu, Aug 15, 2013	33.00	33.18	32.88	33.07
1779	AMEX	GSG	Wed, Aug 14, 2013	32.75	32.94	32.71	32.90
1778	AMEX	GSG	Tue, Aug 13, 2013	32.67	32.80	32.60	32.75
1777	AMEX	GSG	Mon, Aug 12, 2013	32.39	32.72	32.30	32.72
1776	AMEX	GSG	Fri, Aug 9, 2013	32.08	32.42	32.08	32.41
1775	AMEX	GSG	Thu, Aug 8, 2013	31.93	32.09	31.71	32.09
1774	AMEX	GSG	Wed, Aug 7, 2013	32.18	32.27	32.00	32.04
1773	AMEX	GSG	Tue, Aug 6, 2013	32.47	32.47	32.21	32.33
1772	AMEX	GSG	Mon, Aug 5, 2013	32.42	32.63	32.36	32.54
1771	AMEX	GSG	Fri, Aug 2, 2013	32.80	32.81	32.61	32.68
1770	AMEX	GSG	Thu, Aug 1, 2013	32.86	32.94	32.77	32.90
1769	AMEX	GSG	Wed, Jul 31, 2013	32.08	32.56	31.99	32.54
1768	AMEX	GSG	Tue, Jul 30, 2013	32.31	32.31	32.07	32.20
1767	AMEX	GSG	Mon, Jul 29, 2013	32.43	32.46	32.30	32.41
1766	AMEX	GSG	Fri, Jul 26, 2013	32.55	32.55	32.28	32.45
1765	AMEX	GSG	Thu, Jul 25, 2013	32.54	32.68	32.39	32.67
1764	AMEX	GSG	Wed, Jul 24, 2013	32.87	32.93	32.57	32.64
1763	AMEX	GSG	Tue, Jul 23, 2013	32.93	33.08	32.90	33.00
1762	AMEX	GSG	Mon, Jul 22, 2013	33.51	33.51	32.94	32.94
1761	AMEX	GSG	Fri, Jul 19, 2013	33.31	33.32	32.94	33.21
1760	AMEX	GSG	Thu, Jul 18, 2013	33.00	33.20	32.90	33.19
1759	AMEX	GSG	Wed, Jul 17, 2013	32.87	32.93	32.77	32.93
1758	AMEX	GSG	Tue, Jul 16, 2013	32.93	32.94	32.79	32.84
1757	AMEX	GSG	Mon, Jul 15, 2013	32.69	32.84	32.65	32.84
1756	AMEX	GSG	Fri, Jul 12, 2013	32.50	32.85	32.50	32.83
1755	AMEX	GSG	Thu, Jul 11, 2013	32.64	32.64	32.37	32.49
1754	AMEX	GSG	Wed, Jul 10, 2013	32.47	32.67	32.43	32.56
1753	AMEX	GSG	Tue, Jul 9, 2013	32.00	32.24	31.99	32.23
1752	AMEX	GSG	Mon, Jul 8, 2013	32.00	32.14	31.80	32.05
1751	AMEX	GSG	Fri, Jul 5, 2013	31.67	31.94	31.62	31.87
1750	AMEX	GSG	Wed, Jul 3, 2013	31.62	31.74	31.58	31.70
1749	AMEX	GSG	Tue, Jul 2, 2013	31.10	31.31	31.10	31.26
1748	AMEX	GSG	Mon, Jul 1, 2013	30.99	31.14	30.93	30.97
1747	AMEX	GSG	Fri, Jun 28, 2013	30.86	31.10	30.71	30.80
1746	AMEX	GSG	Thu, Jun 27, 2013	30.87	31.06	30.83	30.97
1745	AMEX	GSG	Wed, Jun 26, 2013	30.84	30.84	30.50	30.72
1744	AMEX	GSG	Tue, Jun 25, 2013	30.89	30.96	30.71	30.71
1743	AMEX	GSG	Mon, Jun 24, 2013	30.55	30.89	30.48	30.68
1742	AMEX	GSG	Fri, Jun 21, 2013	31.06	31.11	30.67	30.72
1741	AMEX	GSG	Thu, Jun 20, 2013	31.37	31.37	31.00	31.07
1740	AMEX	GSG	Wed, Jun 19, 2013	32.00	32.21	31.97	32.02
1739	AMEX	GSG	Tue, Jun 18, 2013	31.89	31.99	31.80	31.99
1738	AMEX	GSG	Mon, Jun 17, 2013	31.74	31.92	31.65	31.92
1737	AMEX	GSG	Fri, Jun 14, 2013	31.80	31.90	31.74	31.80
1736	AMEX	GSG	Thu, Jun 13, 2013	31.30	31.64	31.28	31.63
1735	AMEX	GSG	Wed, Jun 12, 2013	31.43	31.45	31.29	31.37
1734	AMEX	GSG	Tue, Jun 11, 2013	31.06	31.27	31.03	31.26
1733	AMEX	GSG	Mon, Jun 10, 2013	31.61	31.64	31.38	31.40
1732	AMEX	GSG	Fri, Jun 7, 2013	31.37	31.78	31.34	31.71
1731	AMEX	GSG	Thu, Jun 6, 2013	31.14	31.53	31.14	31.49
1730	AMEX	GSG	Wed, Jun 5, 2013	31.45	31.62	31.32	31.35
1729	AMEX	GSG	Tue, Jun 4, 2013	31.16	31.47	31.01	31.42
1728	AMEX	GSG	Mon, Jun 3, 2013	31.04	31.27	30.97	31.23
1727	AMEX	GSG	Fri, May 31, 2013	30.91	31.03	30.73	30.81
1726	AMEX	GSG	Thu, May 30, 2013	30.95	31.27	30.92	31.18
1725	AMEX	GSG	Wed, May 29, 2013	31.50	31.56	31.15	31.23
1724	AMEX	GSG	Tue, May 28, 2013	31.64	31.70	31.55	31.58
1723	AMEX	GSG	Fri, May 24, 2013	31.29	31.30	31.06	31.25
1722	AMEX	GSG	Thu, May 23, 2013	30.61	31.39	30.59	31.36
1721	AMEX	GSG	Wed, May 22, 2013	31.26	31.53	31.16	31.24
1720	AMEX	GSG	Tue, May 21, 2013	31.69	31.69	31.38	31.51
1719	AMEX	GSG	Mon, May 20, 2013	31.58	31.84	31.55	31.71
1718	AMEX	GSG	Fri, May 17, 2013	31.55	31.67	31.46	31.62
1717	AMEX	GSG	Thu, May 16, 2013	31.32	31.50	31.25	31.40
1716	AMEX	GSG	Wed, May 15, 2013	31.04	31.38	30.89	31.38
1715	AMEX	GSG	Tue, May 14, 2013	31.64	31.64	31.28	31.31
1714	AMEX	GSG	Mon, May 13, 2013	31.38	31.55	31.32	31.48
1713	AMEX	GSG	Fri, May 10, 2013	31.34	31.59	31.12	31.59
1712	AMEX	GSG	Thu, May 9, 2013	31.76	31.83	31.57	31.70
1711	AMEX	GSG	Wed, May 8, 2013	31.57	31.72	31.52	31.71
1710	AMEX	GSG	Tue, May 7, 2013	31.60	31.70	31.47	31.51
1709	AMEX	GSG	Mon, May 6, 2013	31.48	31.69	31.43	31.60
1708	AMEX	GSG	Fri, May 3, 2013	31.51	31.68	31.45	31.51
1707	AMEX	GSG	Thu, May 2, 2013	30.85	31.24	30.70	31.24
1706	AMEX	GSG	Wed, May 1, 2013	30.73	30.81	30.52	30.64
1705	AMEX	GSG	Tue, Apr 30, 2013	31.43	31.45	31.18	31.29
1704	AMEX	GSG	Mon, Apr 29, 2013	31.23	31.55	31.22	31.53
1703	AMEX	GSG	Fri, Apr 26, 2013	31.18	31.29	31.00	31.15
1702	AMEX	GSG	Thu, Apr 25, 2013	30.81	31.30	30.81	31.20
1701	AMEX	GSG	Wed, Apr 24, 2013	30.52	30.80	30.52	30.77
1700	AMEX	GSG	Tue, Apr 23, 2013	30.32	30.44	30.22	30.42
1699	AMEX	GSG	Mon, Apr 22, 2013	30.41	30.54	30.24	30.54
1698	AMEX	GSG	Fri, Apr 19, 2013	30.36	30.47	30.29	30.40
1697	AMEX	GSG	Thu, Apr 18, 2013	30.18	30.53	30.00	30.50
1696	AMEX	GSG	Wed, Apr 17, 2013	30.26	30.28	29.95	30.05
1695	AMEX	GSG	Tue, Apr 16, 2013	30.38	30.55	30.22	30.51
1694	AMEX	GSG	Mon, Apr 15, 2013	30.64	30.69	30.28	30.30
1693	AMEX	GSG	Fri, Apr 12, 2013	32.04	32.04	30.88	31.13
1692	AMEX	GSG	Thu, Apr 11, 2013	31.77	31.79	31.46	31.56
1691	AMEX	GSG	Wed, Apr 10, 2013	31.84	31.91	31.70	31.81
1690	AMEX	GSG	Tue, Apr 9, 2013	31.69	31.96	31.60	31.92
1689	AMEX	GSG	Mon, Apr 8, 2013	31.54	31.77	31.50	31.76
1688	AMEX	GSG	Fri, Apr 5, 2013	31.61	31.64	31.37	31.59
1687	AMEX	GSG	Thu, Apr 4, 2013	31.77	31.98	31.60	31.87
1686	AMEX	GSG	Wed, Apr 3, 2013	32.63	32.70	32.00	32.08
1685	AMEX	GSG	Tue, Apr 2, 2013	32.67	32.79	32.60	32.72
1684	AMEX	GSG	Mon, Apr 1, 2013	32.61	32.94	32.60	32.86
1683	AMEX	GSG	Thu, Mar 28, 2013	32.88	32.96	32.62	32.90
1682	AMEX	GSG	Wed, Mar 27, 2013	32.74	33.00	32.68	32.99
1681	AMEX	GSG	Tue, Mar 26, 2013	32.63	32.81	32.54	32.81
1680	AMEX	GSG	Mon, Mar 25, 2013	32.55	32.69	32.36	32.49
1679	AMEX	GSG	Fri, Mar 22, 2013	32.33	32.42	32.19	32.40
1678	AMEX	GSG	Thu, Mar 21, 2013	32.37	32.45	32.19	32.28
1677	AMEX	GSG	Wed, Mar 20, 2013	32.44	32.51	32.23	32.48
1676	AMEX	GSG	Tue, Mar 19, 2013	32.58	32.61	32.21	32.25
1675	AMEX	GSG	Mon, Mar 18, 2013	32.47	32.79	32.35	32.63
1674	AMEX	GSG	Fri, Mar 15, 2013	32.74	32.82	32.64	32.80
1673	AMEX	GSG	Thu, Mar 14, 2013	32.42	32.63	32.42	32.62
1672	AMEX	GSG	Wed, Mar 13, 2013	32.65	32.65	32.29	32.35
1671	AMEX	GSG	Tue, Mar 12, 2013	32.74	32.81	32.52	32.59
1670	AMEX	GSG	Mon, Mar 11, 2013	32.46	32.56	32.33	32.52
1669	AMEX	GSG	Fri, Mar 8, 2013	32.44	32.58	32.34	32.55
1668	AMEX	GSG	Thu, Mar 7, 2013	32.33	32.51	32.31	32.49
1667	AMEX	GSG	Wed, Mar 6, 2013	32.37	32.42	32.12	32.22
1666	AMEX	GSG	Tue, Mar 5, 2013	32.34	32.51	32.27	32.51
1665	AMEX	GSG	Mon, Mar 4, 2013	32.29	32.30	32.03	32.22
1664	AMEX	GSG	Fri, Mar 1, 2013	32.35	32.43	32.21	32.43
1663	AMEX	GSG	Thu, Feb 28, 2013	32.73	32.87	32.54	32.54
1662	AMEX	GSG	Wed, Feb 27, 2013	32.90	33.00	32.73	32.80
1661	AMEX	GSG	Tue, Feb 26, 2013	33.01	33.07	32.79	32.96
1660	AMEX	GSG	Mon, Feb 25, 2013	33.29	33.46	32.96	32.99
1659	AMEX	GSG	Fri, Feb 22, 2013	33.14	33.24	33.06	33.20
1658	AMEX	GSG	Thu, Feb 21, 2013	33.20	33.22	33.04	33.09
1657	AMEX	GSG	Wed, Feb 20, 2013	34.04	34.10	33.42	33.56
1656	AMEX	GSG	Tue, Feb 19, 2013	34.03	34.14	33.91	34.14
1655	AMEX	GSG	Fri, Feb 15, 2013	34.05	34.24	33.98	34.24
1654	AMEX	GSG	Thu, Feb 14, 2013	34.22	34.36	34.22	34.35
1653	AMEX	GSG	Wed, Feb 13, 2013	34.37	34.40	34.24	34.34
1652	AMEX	GSG	Tue, Feb 12, 2013	34.30	34.37	34.22	34.36
1651	AMEX	GSG	Mon, Feb 11, 2013	34.11	34.29	33.99	34.28
1650	AMEX	GSG	Fri, Feb 8, 2013	34.37	34.45	34.24	34.30
1649	AMEX	GSG	Thu, Feb 7, 2013	34.35	34.42	34.10	34.19
1648	AMEX	GSG	Wed, Feb 6, 2013	34.14	34.37	34.07	34.36
1647	AMEX	GSG	Tue, Feb 5, 2013	34.36	34.40	34.27	34.38
1646	AMEX	GSG	Mon, Feb 4, 2013	34.21	34.36	34.11	34.18
1645	AMEX	GSG	Fri, Feb 1, 2013	34.29	34.57	34.22	34.36
1644	AMEX	GSG	Thu, Jan 31, 2013	34.05	34.29	34.05	34.29
1643	AMEX	GSG	Wed, Jan 30, 2013	34.10	34.28	34.06	34.27
1642	AMEX	GSG	Tue, Jan 29, 2013	33.81	33.98	33.73	33.95
1641	AMEX	GSG	Mon, Jan 28, 2013	33.59	33.73	33.41	33.73
1640	AMEX	GSG	Fri, Jan 25, 2013	33.61	33.64	33.42	33.59
1639	AMEX	GSG	Thu, Jan 24, 2013	33.47	33.65	33.40	33.63
1638	AMEX	GSG	Wed, Jan 23, 2013	33.55	33.60	33.39	33.51
1637	AMEX	GSG	Tue, Jan 22, 2013	33.52	33.64	33.41	33.57
1636	AMEX	GSG	Fri, Jan 18, 2013	33.32	33.44	33.19	33.44
1635	AMEX	GSG	Thu, Jan 17, 2013	33.21	33.32	33.11	33.28
1634	AMEX	GSG	Wed, Jan 16, 2013	32.96	33.08	32.89	33.08
1633	AMEX	GSG	Tue, Jan 15, 2013	33.08	33.15	32.90	32.98
1632	AMEX	GSG	Mon, Jan 14, 2013	32.99	33.16	32.83	33.16
1631	AMEX	GSG	Fri, Jan 11, 2013	32.77	32.90	32.60	32.88
1630	AMEX	GSG	Thu, Jan 10, 2013	33.11	33.23	32.95	32.99
1629	AMEX	GSG	Wed, Jan 9, 2013	32.96	32.96	32.72	32.85
1628	AMEX	GSG	Tue, Jan 8, 2013	32.91	32.95	32.76	32.92
1627	AMEX	GSG	Mon, Jan 7, 2013	32.70	32.85	32.58	32.84
1626	AMEX	GSG	Fri, Jan 4, 2013	32.63	32.75	32.53	32.66
1625	AMEX	GSG	Thu, Jan 3, 2013	32.82	32.92	32.72	32.73
1624	AMEX	GSG	Wed, Jan 2, 2013	33.19	33.21	32.88	32.89
1623	AMEX	GSG	Mon, Dec 31, 2012	32.37	32.83	32.37	32.77
1622	AMEX	GSG	Fri, Dec 28, 2012	32.64	32.73	32.49	32.55
1621	AMEX	GSG	Thu, Dec 27, 2012	32.74	32.76	32.50	32.75
1620	AMEX	GSG	Wed, Dec 26, 2012	32.42	32.82	32.42	32.78
1619	AMEX	GSG	Mon, Dec 24, 2012	32.25	32.30	32.21	32.30
1618	AMEX	GSG	Fri, Dec 21, 2012	32.29	32.43	32.21	32.42
1617	AMEX	GSG	Thu, Dec 20, 2012	32.41	32.59	32.37	32.49
1616	AMEX	GSG	Wed, Dec 19, 2012	32.42	32.64	32.37	32.58
1615	AMEX	GSG	Tue, Dec 18, 2012	32.33	32.46	32.20	32.40
1614	AMEX	GSG	Mon, Dec 17, 2012	32.21	32.33	32.16	32.27
1613	AMEX	GSG	Fri, Dec 14, 2012	32.11	32.27	32.06	32.27
1612	AMEX	GSG	Thu, Dec 13, 2012	32.18	32.27	31.93	32.04
1611	AMEX	GSG	Wed, Dec 12, 2012	32.40	32.46	32.17	32.35
1610	AMEX	GSG	Tue, Dec 11, 2012	32.06	32.15	31.95	32.15
1609	AMEX	GSG	Mon, Dec 10, 2012	32.16	32.28	32.02	32.07
1608	AMEX	GSG	Fri, Dec 7, 2012	32.22	32.37	32.14	32.24
1607	AMEX	GSG	Thu, Dec 6, 2012	32.46	32.51	32.21	32.35
1606	AMEX	GSG	Wed, Dec 5, 2012	32.75	32.85	32.58	32.73
1605	AMEX	GSG	Tue, Dec 4, 2012	32.80	32.89	32.70	32.77
1604	AMEX	GSG	Mon, Dec 3, 2012	33.29	33.48	32.89	33.14
1603	AMEX	GSG	Fri, Nov 30, 2012	32.89	32.99	32.80	32.96
1602	AMEX	GSG	Thu, Nov 29, 2012	32.97	33.08	32.81	32.87
1601	AMEX	GSG	Wed, Nov 28, 2012	32.37	32.68	32.24	32.67
1600	AMEX	GSG	Tue, Nov 27, 2012	32.78	32.81	32.57	32.73
1599	AMEX	GSG	Mon, Nov 26, 2012	32.72	32.84	32.67	32.75
1598	AMEX	GSG	Fri, Nov 23, 2012	32.80	32.97	32.53	32.93
1597	AMEX	GSG	Wed, Nov 21, 2012	32.68	32.78	32.51	32.77
1596	AMEX	GSG	Tue, Nov 20, 2012	32.77	32.89	32.37	32.63
1595	AMEX	GSG	Mon, Nov 19, 2012	32.74	33.02	32.73	32.94
1594	AMEX	GSG	Fri, Nov 16, 2012	32.21	32.32	32.00	32.31
1593	AMEX	GSG	Thu, Nov 15, 2012	32.37	32.43	31.92	32.05
1592	AMEX	GSG	Wed, Nov 14, 2012	32.12	32.41	32.04	32.21
1591	AMEX	GSG	Tue, Nov 13, 2012	31.81	32.11	31.60	32.04
1590	AMEX	GSG	Mon, Nov 12, 2012	32.36	32.43	32.10	32.17
1589	AMEX	GSG	Fri, Nov 9, 2012	31.95	32.41	31.70	32.36
1588	AMEX	GSG	Thu, Nov 8, 2012	32.04	32.13	31.87	31.95
1587	AMEX	GSG	Wed, Nov 7, 2012	32.64	32.64	31.91	32.00
1586	AMEX	GSG	Tue, Nov 6, 2012	32.05	32.88	32.05	32.78
1585	AMEX	GSG	Mon, Nov 5, 2012	31.85	32.13	31.77	32.08
1584	AMEX	GSG	Fri, Nov 2, 2012	32.37	32.40	31.79	31.88
1583	AMEX	GSG	Thu, Nov 1, 2012	32.46	32.61	32.34	32.45
1582	AMEX	GSG	Wed, Oct 31, 2012	32.45	32.69	32.37	32.39
1581	AMEX	GSG	Fri, Oct 26, 2012	32.43	32.56	32.36	32.55
1580	AMEX	GSG	Thu, Oct 25, 2012	32.61	32.70	32.30	32.49
1579	AMEX	GSG	Wed, Oct 24, 2012	32.56	32.61	32.25	32.42
1578	AMEX	GSG	Tue, Oct 23, 2012	32.69	32.70	32.36	32.56
1577	AMEX	GSG	Mon, Oct 22, 2012	33.43	33.56	33.02	33.17
1576	AMEX	GSG	Fri, Oct 19, 2012	34.10	34.13	33.40	33.46
1575	AMEX	GSG	Thu, Oct 18, 2012	33.62	34.06	33.59	33.97
1574	AMEX	GSG	Wed, Oct 17, 2012	33.88	33.96	33.72	33.87
1573	AMEX	GSG	Tue, Oct 16, 2012	33.77	33.91	33.71	33.79
1572	AMEX	GSG	Mon, Oct 15, 2012	33.63	33.86	33.42	33.82
1571	AMEX	GSG	Fri, Oct 12, 2012	33.99	34.11	33.74	33.90
1570	AMEX	GSG	Thu, Oct 11, 2012	34.16	34.39	34.09	34.28
1569	AMEX	GSG	Wed, Oct 10, 2012	33.96	34.25	33.78	33.87
1568	AMEX	GSG	Tue, Oct 9, 2012	33.62	34.07	33.61	33.97
1567	AMEX	GSG	Mon, Oct 8, 2012	33.43	33.54	33.34	33.45
1566	AMEX	GSG	Fri, Oct 5, 2012	33.85	33.85	33.38	33.53
1565	AMEX	GSG	Thu, Oct 4, 2012	33.34	33.93	33.25	33.86
1564	AMEX	GSG	Wed, Oct 3, 2012	33.40	33.40	32.89	32.93
1563	AMEX	GSG	Tue, Oct 2, 2012	33.91	33.92	33.70	33.71
1562	AMEX	GSG	Mon, Oct 1, 2012	33.99	34.11	33.75	33.88
1561	AMEX	GSG	Fri, Sep 28, 2012	33.76	33.89	33.65	33.80
1560	AMEX	GSG	Thu, Sep 27, 2012	33.52	33.70	33.44	33.65
1559	AMEX	GSG	Wed, Sep 26, 2012	33.23	33.26	32.50	33.19
1558	AMEX	GSG	Tue, Sep 25, 2012	33.74	33.79	33.40	33.49
1557	AMEX	GSG	Mon, Sep 24, 2012	33.28	33.52	33.17	33.50
1556	AMEX	GSG	Fri, Sep 21, 2012	33.76	33.88	33.68	33.81
1555	AMEX	GSG	Thu, Sep 20, 2012	33.38	33.68	33.30	33.65
1554	AMEX	GSG	Wed, Sep 19, 2012	33.94	33.94	33.24	33.35
1553	AMEX	GSG	Tue, Sep 18, 2012	34.45	34.49	33.98	34.11
1552	AMEX	GSG	Mon, Sep 17, 2012	35.32	35.34	34.13	34.38
1551	AMEX	GSG	Fri, Sep 14, 2012	35.32	35.52	35.20	35.35
1550	AMEX	GSG	Thu, Sep 13, 2012	35.02	35.05	34.60	34.93
1549	AMEX	GSG	Wed, Sep 12, 2012	34.77	34.88	34.63	34.75
1548	AMEX	GSG	Tue, Sep 11, 2012	34.69	34.83	34.65	34.74
1547	AMEX	GSG	Mon, Sep 10, 2012	34.60	34.75	34.50	34.64
1546	AMEX	GSG	Fri, Sep 7, 2012	34.33	34.69	34.15	34.64
1545	AMEX	GSG	Thu, Sep 6, 2012	34.46	34.79	34.22	34.22
1544	AMEX	GSG	Wed, Sep 5, 2012	34.39	34.41	34.18	34.28
1543	AMEX	GSG	Tue, Sep 4, 2012	34.74	34.74	34.37	34.45
1542	AMEX	GSG	Fri, Aug 31, 2012	34.35	34.55	34.10	34.54
1541	AMEX	GSG	Thu, Aug 30, 2012	34.22	34.22	33.58	34.09
1540	AMEX	GSG	Wed, Aug 29, 2012	34.12	34.16	33.98	34.09
1539	AMEX	GSG	Tue, Aug 28, 2012	34.05	34.20	33.93	34.12
1538	AMEX	GSG	Mon, Aug 27, 2012	34.38	34.38	33.88	34.05
1537	AMEX	GSG	Fri, Aug 24, 2012	34.43	34.50	34.07	34.09
1536	AMEX	GSG	Thu, Aug 23, 2012	34.71	34.75	34.24	34.32
1535	AMEX	GSG	Wed, Aug 22, 2012	34.43	34.62	34.38	34.61
1534	AMEX	GSG	Tue, Aug 21, 2012	34.58	34.69	34.40	34.45
1533	AMEX	GSG	Mon, Aug 20, 2012	34.10	34.19	33.91	34.17
1532	AMEX	GSG	Fri, Aug 17, 2012	33.88	34.15	33.77	34.11
1531	AMEX	GSG	Thu, Aug 16, 2012	33.87	34.08	33.75	33.95
1530	AMEX	GSG	Wed, Aug 15, 2012	33.34	33.86	33.16	33.74
1529	AMEX	GSG	Tue, Aug 14, 2012	33.37	33.54	33.32	33.46
1528	AMEX	GSG	Mon, Aug 13, 2012	33.43	33.56	33.16	33.30
1527	AMEX	GSG	Fri, Aug 10, 2012	33.28	33.60	33.28	33.53
1526	AMEX	GSG	Thu, Aug 9, 2012	33.53	33.83	33.53	33.72
1525	AMEX	GSG	Wed, Aug 8, 2012	33.59	33.67	33.42	33.55
1524	AMEX	GSG	Tue, Aug 7, 2012	33.16	33.60	33.09	33.42
1523	AMEX	GSG	Mon, Aug 6, 2012	32.96	33.16	32.78	33.09
1522	AMEX	GSG	Fri, Aug 3, 2012	32.62	33.08	32.61	32.99
1521	AMEX	GSG	Thu, Aug 2, 2012	32.09	32.28	32.01	32.11
1520	AMEX	GSG	Wed, Aug 1, 2012	32.66	32.66	32.32	32.46
1519	AMEX	GSG	Tue, Jul 31, 2012	32.67	32.80	32.23	32.24
1518	AMEX	GSG	Mon, Jul 30, 2012	32.78	32.91	32.61	32.81
1517	AMEX	GSG	Fri, Jul 27, 2012	32.74	32.84	32.50	32.78
1516	AMEX	GSG	Thu, Jul 26, 2012	32.64	32.69	32.30	32.36
1515	AMEX	GSG	Wed, Jul 25, 2012	32.45	32.47	31.94	32.34
1514	AMEX	GSG	Tue, Jul 24, 2012	32.25	32.32	31.88	32.20
1513	AMEX	GSG	Mon, Jul 23, 2012	32.22	32.61	32.14	32.34
1512	AMEX	GSG	Fri, Jul 20, 2012	33.09	33.23	32.92	33.19
1511	AMEX	GSG	Thu, Jul 19, 2012	33.00	33.37	32.96	33.34
1510	AMEX	GSG	Wed, Jul 18, 2012	31.88	32.65	31.88	32.59
1509	AMEX	GSG	Tue, Jul 17, 2012	32.26	32.39	31.86	32.09
1508	AMEX	GSG	Mon, Jul 16, 2012	31.81	32.10	31.72	32.10
1507	AMEX	GSG	Fri, Jul 13, 2012	31.42	31.81	31.41	31.59
1506	AMEX	GSG	Thu, Jul 12, 2012	30.88	31.37	30.81	31.25
1505	AMEX	GSG	Wed, Jul 11, 2012	31.07	31.31	30.90	31.24
1504	AMEX	GSG	Tue, Jul 10, 2012	31.16	31.16	30.69	30.80
1503	AMEX	GSG	Mon, Jul 9, 2012	30.90	31.41	30.90	31.18
1502	AMEX	GSG	Fri, Jul 6, 2012	30.92	30.95	30.65	30.70
1501	AMEX	GSG	Thu, Jul 5, 2012	31.42	31.61	31.00	31.43
1500	AMEX	GSG	Tue, Jul 3, 2012	31.11	31.40	30.89	31.36
1499	AMEX	GSG	Mon, Jul 2, 2012	30.27	30.39	30.01	30.33
1498	AMEX	GSG	Fri, Jun 29, 2012	29.85	30.59	29.71	30.44
1497	AMEX	GSG	Thu, Jun 28, 2012	29.16	29.28	28.76	29.02
1496	AMEX	GSG	Wed, Jun 27, 2012	29.31	29.52	29.25	29.35
1495	AMEX	GSG	Tue, Jun 26, 2012	28.90	29.13	28.80	29.07
1494	AMEX	GSG	Mon, Jun 25, 2012	28.67	28.94	28.60	28.90
1493	AMEX	GSG	Fri, Jun 22, 2012	28.56	28.83	28.50	28.81
1492	AMEX	GSG	Thu, Jun 21, 2012	28.97	29.01	28.30	28.47
1491	AMEX	GSG	Wed, Jun 20, 2012	29.65	29.68	29.05	29.07
1490	AMEX	GSG	Tue, Jun 19, 2012	29.82	29.91	29.73	29.83
1489	AMEX	GSG	Mon, Jun 18, 2012	29.41	29.64	29.25	29.54
1488	AMEX	GSG	Fri, Jun 15, 2012	29.68	29.88	29.52	29.65
1487	AMEX	GSG	Thu, Jun 14, 2012	29.31	29.73	29.15	29.73
1486	AMEX	GSG	Wed, Jun 13, 2012	29.28	29.68	29.20	29.31
1485	AMEX	GSG	Tue, Jun 12, 2012	29.54	29.64	29.40	29.55
1484	AMEX	GSG	Mon, Jun 11, 2012	30.05	30.05	29.24	29.27
1483	AMEX	GSG	Fri, Jun 8, 2012	29.49	29.99	29.42	29.95
1482	AMEX	GSG	Thu, Jun 7, 2012	30.31	30.47	29.74	29.82
1481	AMEX	GSG	Wed, Jun 6, 2012	29.82	30.12	29.73	30.02
1480	AMEX	GSG	Tue, Jun 5, 2012	29.52	29.62	29.40	29.52
1479	AMEX	GSG	Mon, Jun 4, 2012	29.26	29.63	29.12	29.60
1478	AMEX	GSG	Fri, Jun 1, 2012	29.50	29.76	29.10	29.32
1477	AMEX	GSG	Thu, May 31, 2012	30.41	30.44	29.98	30.23
1476	AMEX	GSG	Wed, May 30, 2012	30.68	30.68	30.33	30.41
1475	AMEX	GSG	Tue, May 29, 2012	31.42	31.51	31.03	31.09
1474	AMEX	GSG	Fri, May 25, 2012	31.21	31.32	31.19	31.23
1473	AMEX	GSG	Thu, May 24, 2012	31.29	31.37	31.06	31.25
1472	AMEX	GSG	Wed, May 23, 2012	31.26	31.48	30.94	31.19
1471	AMEX	GSG	Tue, May 22, 2012	31.87	31.95	31.53	31.54
1470	AMEX	GSG	Mon, May 21, 2012	31.75	32.02	31.73	32.00
1469	AMEX	GSG	Fri, May 18, 2012	31.73	31.86	31.58	31.59
1468	AMEX	GSG	Thu, May 17, 2012	31.81	31.99	31.63	31.68
1467	AMEX	GSG	Wed, May 16, 2012	31.84	32.12	31.76	31.79
1466	AMEX	GSG	Tue, May 15, 2012	32.03	32.16	31.87	31.87
1465	AMEX	GSG	Mon, May 14, 2012	31.88	32.03	31.79	31.88
1464	AMEX	GSG	Fri, May 11, 2012	32.23	32.58	32.23	32.28
1463	AMEX	GSG	Thu, May 10, 2012	32.81	32.81	32.52	32.52
1462	AMEX	GSG	Wed, May 9, 2012	32.34	32.66	32.29	32.59
1461	AMEX	GSG	Tue, May 8, 2012	32.63	32.81	32.34	32.78
1460	AMEX	GSG	Mon, May 7, 2012	32.84	32.94	32.59	32.90
1459	AMEX	GSG	Fri, May 4, 2012	33.34	33.43	32.79	33.08
1458	AMEX	GSG	Thu, May 3, 2012	34.14	34.20	33.77	33.80
1457	AMEX	GSG	Wed, May 2, 2012	34.57	34.65	34.26	34.32
1456	AMEX	GSG	Tue, May 1, 2012	34.41	34.85	34.41	34.75
1455	AMEX	GSG	Mon, Apr 30, 2012	34.48	34.70	34.37	34.66
1454	AMEX	GSG	Fri, Apr 27, 2012	34.40	34.64	34.36	34.58
1453	AMEX	GSG	Thu, Apr 26, 2012	34.35	34.53	34.33	34.40
1452	AMEX	GSG	Wed, Apr 25, 2012	34.17	34.36	33.99	34.29
1451	AMEX	GSG	Tue, Apr 24, 2012	34.22	34.34	34.00	34.06
1450	AMEX	GSG	Mon, Apr 23, 2012	33.89	34.22	33.80	34.17
1449	AMEX	GSG	Fri, Apr 20, 2012	34.39	34.52	34.15	34.34
1448	AMEX	GSG	Thu, Apr 19, 2012	34.18	34.29	33.97	34.05
1447	AMEX	GSG	Wed, Apr 18, 2012	34.19	34.32	33.95	34.13
1446	AMEX	GSG	Tue, Apr 17, 2012	34.49	34.57	34.39	34.47
1445	AMEX	GSG	Mon, Apr 16, 2012	34.34	34.49	34.16	34.32
1444	AMEX	GSG	Fri, Apr 13, 2012	34.72	34.72	34.45	34.56
1443	AMEX	GSG	Thu, Apr 12, 2012	34.32	34.85	34.32	34.76
1442	AMEX	GSG	Wed, Apr 11, 2012	34.20	34.43	34.11	34.33
1441	AMEX	GSG	Tue, Apr 10, 2012	34.47	34.56	33.99	34.02
1440	AMEX	GSG	Mon, Apr 9, 2012	34.44	34.63	34.26	34.57
1439	AMEX	GSG	Thu, Apr 5, 2012	34.58	34.88	34.50	34.85
1438	AMEX	GSG	Wed, Apr 4, 2012	34.77	34.99	34.53	34.75
1437	AMEX	GSG	Tue, Apr 3, 2012	35.31	35.44	35.06	35.21
1436	AMEX	GSG	Mon, Apr 2, 2012	34.54	35.45	34.53	35.39
1435	AMEX	GSG	Fri, Mar 30, 2012	34.75	35.13	34.63	34.78
1434	AMEX	GSG	Thu, Mar 29, 2012	35.24	35.32	34.51	34.75
1433	AMEX	GSG	Wed, Mar 28, 2012	35.34	35.39	35.18	35.35
1432	AMEX	GSG	Tue, Mar 27, 2012	35.89	35.93	35.65	35.73
1431	AMEX	GSG	Mon, Mar 26, 2012	35.53	35.91	35.53	35.81
1430	AMEX	GSG	Fri, Mar 23, 2012	35.39	36.02	35.35	35.64
1429	AMEX	GSG	Thu, Mar 22, 2012	35.18	35.34	35.06	35.28
1428	AMEX	GSG	Wed, Mar 21, 2012	35.49	35.82	35.44	35.68
1427	AMEX	GSG	Tue, Mar 20, 2012	35.61	35.68	35.43	35.52
1426	AMEX	GSG	Mon, Mar 19, 2012	36.01	36.13	35.93	36.07
1425	AMEX	GSG	Fri, Mar 16, 2012	35.62	36.00	35.62	36.00
1424	AMEX	GSG	Thu, Mar 15, 2012	35.52	35.73	35.25	35.46
1423	AMEX	GSG	Wed, Mar 14, 2012	35.78	35.93	35.48	35.64
1422	AMEX	GSG	Tue, Mar 13, 2012	35.73	35.99	35.57	35.86
1421	AMEX	GSG	Mon, Mar 12, 2012	35.52	35.76	35.40	35.74
1420	AMEX	GSG	Fri, Mar 9, 2012	35.56	35.95	35.51	35.80
1419	AMEX	GSG	Thu, Mar 8, 2012	35.57	35.77	35.53	35.62
1418	AMEX	GSG	Wed, Mar 7, 2012	35.28	35.49	35.15	35.44
1417	AMEX	GSG	Tue, Mar 6, 2012	35.22	35.45	35.10	35.28
1416	AMEX	GSG	Mon, Mar 5, 2012	35.89	36.00	35.64	35.90
1415	AMEX	GSG	Fri, Mar 2, 2012	36.16	36.16	35.70	35.84
1414	AMEX	GSG	Thu, Mar 1, 2012	35.92	36.72	35.76	36.43
1413	AMEX	GSG	Wed, Feb 29, 2012	35.89	35.97	35.30	35.87
1412	AMEX	GSG	Tue, Feb 28, 2012	36.06	36.18	35.72	35.81
1411	AMEX	GSG	Mon, Feb 27, 2012	36.13	36.29	35.93	35.99
1410	AMEX	GSG	Fri, Feb 24, 2012	36.06	36.43	35.96	36.35
1409	AMEX	GSG	Thu, Feb 23, 2012	35.72	36.04	35.58	35.95
1408	AMEX	GSG	Wed, Feb 22, 2012	35.47	35.80	35.40	35.66
1407	AMEX	GSG	Tue, Feb 21, 2012	35.24	35.56	35.17	35.48
1406	AMEX	GSG	Fri, Feb 17, 2012	34.91	34.99	34.75	34.99
1405	AMEX	GSG	Thu, Feb 16, 2012	34.65	34.88	34.53	34.88
1404	AMEX	GSG	Wed, Feb 15, 2012	34.58	34.69	34.49	34.62
1403	AMEX	GSG	Tue, Feb 14, 2012	34.52	34.61	34.33	34.48
1402	AMEX	GSG	Mon, Feb 13, 2012	34.48	34.54	34.27	34.41
1401	AMEX	GSG	Fri, Feb 10, 2012	34.20	34.31	34.02	34.26
1400	AMEX	GSG	Thu, Feb 9, 2012	34.57	34.81	34.46	34.57
1399	AMEX	GSG	Wed, Feb 8, 2012	34.45	34.56	34.10	34.46
1398	AMEX	GSG	Tue, Feb 7, 2012	34.04	34.43	33.95	34.32
1397	AMEX	GSG	Mon, Feb 6, 2012	33.94	34.19	33.92	34.17
1396	AMEX	GSG	Fri, Feb 3, 2012	33.74	34.07	33.72	34.01
1395	AMEX	GSG	Thu, Feb 2, 2012	33.58	33.75	33.37	33.73
1394	AMEX	GSG	Wed, Feb 1, 2012	33.95	34.02	33.63	33.75
1393	AMEX	GSG	Tue, Jan 31, 2012	34.18	34.25	33.63	33.77
1392	AMEX	GSG	Mon, Jan 30, 2012	33.85	33.99	33.68	33.82
1391	AMEX	GSG	Fri, Jan 27, 2012	33.92	34.20	33.91	34.14
1390	AMEX	GSG	Thu, Jan 26, 2012	34.24	34.32	33.84	34.04
1389	AMEX	GSG	Wed, Jan 25, 2012	33.57	33.95	33.43	33.93
1388	AMEX	GSG	Tue, Jan 24, 2012	33.51	33.76	33.45	33.68
1387	AMEX	GSG	Mon, Jan 23, 2012	33.52	33.82	33.52	33.77
1386	AMEX	GSG	Fri, Jan 20, 2012	33.61	33.61	33.25	33.38
1385	AMEX	GSG	Thu, Jan 19, 2012	34.02	34.02	33.61	33.77
1384	AMEX	GSG	Wed, Jan 18, 2012	33.68	33.76	33.51	33.70
1383	AMEX	GSG	Tue, Jan 17, 2012	33.67	33.78	33.52	33.76
1382	AMEX	GSG	Fri, Jan 13, 2012	33.27	33.49	33.18	33.48
1381	AMEX	GSG	Thu, Jan 12, 2012	34.05	34.39	33.40	33.48
1380	AMEX	GSG	Wed, Jan 11, 2012	34.02	34.44	33.86	34.03
1379	AMEX	GSG	Tue, Jan 10, 2012	34.31	34.39	34.06	34.25
1378	AMEX	GSG	Mon, Jan 9, 2012	34.00	34.04	33.73	33.99
1377	AMEX	GSG	Fri, Jan 6, 2012	33.86	33.98	33.60	33.95
1376	AMEX	GSG	Thu, Jan 5, 2012	34.15	34.20	33.70	33.80
1375	AMEX	GSG	Wed, Jan 4, 2012	34.17	34.41	34.02	34.32
1374	AMEX	GSG	Tue, Jan 3, 2012	33.53	34.18	33.53	34.16
1373	AMEX	GSG	Fri, Dec 30, 2011	33.60	33.61	32.84	32.98
1372	AMEX	GSG	Thu, Dec 29, 2011	33.02	33.14	32.76	33.14
1371	AMEX	GSG	Wed, Dec 28, 2011	33.25	33.33	32.90	33.08
1370	AMEX	GSG	Tue, Dec 27, 2011	32.96	33.54	32.96	33.41
1369	AMEX	GSG	Fri, Dec 23, 2011	33.05	33.09	32.86	33.03
1368	AMEX	GSG	Thu, Dec 22, 2011	32.74	33.04	32.74	32.91
1367	AMEX	GSG	Wed, Dec 21, 2011	32.49	32.83	32.40	32.81
1366	AMEX	GSG	Tue, Dec 20, 2011	32.23	32.51	32.01	32.43
1365	AMEX	GSG	Mon, Dec 19, 2011	31.72	31.73	31.34	31.61
1364	AMEX	GSG	Fri, Dec 16, 2011	31.44	31.84	31.11	31.62
1363	AMEX	GSG	Thu, Dec 15, 2011	32.03	32.14	31.40	31.43
1362	AMEX	GSG	Wed, Dec 14, 2011	32.45	32.48	31.64	31.72
1361	AMEX	GSG	Tue, Dec 13, 2011	32.63	33.34	32.63	33.05
1360	AMEX	GSG	Mon, Dec 12, 2011	32.74	32.79	32.22	32.60
1359	AMEX	GSG	Fri, Dec 9, 2011	33.06	33.08	32.78	33.06
1358	AMEX	GSG	Thu, Dec 8, 2011	33.02	33.43	32.85	32.89
1357	AMEX	GSG	Wed, Dec 7, 2011	33.74	33.96	33.27	33.41
1356	AMEX	GSG	Tue, Dec 6, 2011	33.35	33.77	33.13	33.76
1355	AMEX	GSG	Mon, Dec 5, 2011	33.58	33.83	33.25	33.42
1354	AMEX	GSG	Fri, Dec 2, 2011	33.83	33.85	33.44	33.52
1353	AMEX	GSG	Thu, Dec 1, 2011	33.64	33.91	33.36	33.64
1352	AMEX	GSG	Wed, Nov 30, 2011	33.70	33.98	33.59	33.75
1351	AMEX	GSG	Tue, Nov 29, 2011	33.10	33.44	32.66	33.42
1350	AMEX	GSG	Mon, Nov 28, 2011	32.95	33.20	32.70	32.86
1349	AMEX	GSG	Fri, Nov 25, 2011	32.49	32.78	32.36	32.39
1348	AMEX	GSG	Wed, Nov 23, 2011	32.72	32.80	32.47	32.63
1347	AMEX	GSG	Tue, Nov 22, 2011	32.97	33.24	32.85	33.13
1346	AMEX	GSG	Mon, Nov 21, 2011	32.75	32.99	32.33	32.91
1345	AMEX	GSG	Fri, Nov 18, 2011	33.37	33.55	32.95	33.15
1344	AMEX	GSG	Thu, Nov 17, 2011	33.92	33.95	33.26	33.38
1343	AMEX	GSG	Wed, Nov 16, 2011	34.15	34.40	34.07	34.13
1342	AMEX	GSG	Tue, Nov 15, 2011	33.90	34.16	33.79	34.15
1341	AMEX	GSG	Mon, Nov 14, 2011	33.91	33.98	33.63	33.83
1340	AMEX	GSG	Fri, Nov 11, 2011	33.94	34.17	33.44	34.17
1339	AMEX	GSG	Thu, Nov 10, 2011	33.90	34.02	33.61	33.81
1338	AMEX	GSG	Wed, Nov 9, 2011	33.79	34.17	33.58	33.60
1337	AMEX	GSG	Tue, Nov 8, 2011	34.07	34.29	33.97	34.27
1336	AMEX	GSG	Mon, Nov 7, 2011	33.81	34.05	33.62	34.03
1335	AMEX	GSG	Fri, Nov 4, 2011	33.44	33.61	33.18	33.54
1334	AMEX	GSG	Thu, Nov 3, 2011	32.95	33.49	32.89	33.44
1333	AMEX	GSG	Wed, Nov 2, 2011	33.28	33.40	32.73	32.82
1332	AMEX	GSG	Tue, Nov 1, 2011	32.35	33.03	32.32	32.88
1331	AMEX	GSG	Mon, Oct 31, 2011	32.99	33.48	32.91	33.29
1330	AMEX	GSG	Fri, Oct 28, 2011	33.38	33.66	33.31	33.48
1329	AMEX	GSG	Thu, Oct 27, 2011	33.49	33.88	33.34	33.70
1328	AMEX	GSG	Wed, Oct 26, 2011	33.30	33.39	32.63	32.79
1327	AMEX	GSG	Tue, Oct 25, 2011	33.30	33.50	33.05	33.20
1326	AMEX	GSG	Mon, Oct 24, 2011	32.60	33.20	32.49	33.17
1325	AMEX	GSG	Fri, Oct 21, 2011	32.21	32.78	32.20	32.40
1324	AMEX	GSG	Thu, Oct 20, 2011	31.61	32.14	31.45	32.13
1323	AMEX	GSG	Wed, Oct 19, 2011	32.60	32.90	31.94	31.98
1322	AMEX	GSG	Tue, Oct 18, 2011	32.13	32.91	31.94	32.80
1321	AMEX	GSG	Mon, Oct 17, 2011	32.48	32.57	32.23	32.29
1320	AMEX	GSG	Fri, Oct 14, 2011	32.17	32.77	32.17	32.72
1319	AMEX	GSG	Thu, Oct 13, 2011	31.74	32.09	31.19	31.91
1318	AMEX	GSG	Wed, Oct 12, 2011	31.96	32.21	31.88	31.93
1317	AMEX	GSG	Tue, Oct 11, 2011	31.41	32.09	31.37	31.85
1316	AMEX	GSG	Mon, Oct 10, 2011	31.28	31.78	31.22	31.71
1315	AMEX	GSG	Fri, Oct 7, 2011	31.07	31.16	30.62	30.85
1314	AMEX	GSG	Thu, Oct 6, 2011	29.94	31.09	29.94	31.08
1313	AMEX	GSG	Wed, Oct 5, 2011	29.94	30.39	29.64	30.29
1312	AMEX	GSG	Tue, Oct 4, 2011	29.42	29.89	29.02	29.76
1311	AMEX	GSG	Mon, Oct 3, 2011	29.92	30.30	29.65	29.75
1310	AMEX	GSG	Fri, Sep 30, 2011	30.59	30.76	30.13	30.19
1309	AMEX	GSG	Thu, Sep 29, 2011	31.26	31.46	31.02	31.30
1308	AMEX	GSG	Wed, Sep 28, 2011	31.00	31.65	30.72	30.75
1307	AMEX	GSG	Tue, Sep 27, 2011	31.44	31.84	31.42	31.55
1306	AMEX	GSG	Mon, Sep 26, 2011	30.38	30.93	30.28	30.88
1305	AMEX	GSG	Fri, Sep 23, 2011	30.43	30.97	30.25	30.53
1304	AMEX	GSG	Thu, Sep 22, 2011	31.62	31.62	30.78	30.89
1303	AMEX	GSG	Wed, Sep 21, 2011	32.83	33.11	32.33	32.36
1302	AMEX	GSG	Tue, Sep 20, 2011	32.84	33.17	32.75	32.75
1301	AMEX	GSG	Mon, Sep 19, 2011	32.81	32.93	32.59	32.74
1300	AMEX	GSG	Fri, Sep 16, 2011	33.57	33.91	33.39	33.40
1299	AMEX	GSG	Thu, Sep 15, 2011	33.92	34.01	33.64	33.77
1298	AMEX	GSG	Wed, Sep 14, 2011	33.62	33.68	33.37	33.48
1297	AMEX	GSG	Tue, Sep 13, 2011	33.73	33.92	33.53	33.71
1296	AMEX	GSG	Mon, Sep 12, 2011	33.35	34.30	33.24	33.69
1295	AMEX	GSG	Fri, Sep 9, 2011	33.60	33.73	33.35	33.60
1294	AMEX	GSG	Thu, Sep 8, 2011	34.32	34.50	34.12	34.13
1293	AMEX	GSG	Wed, Sep 7, 2011	33.91	34.41	33.90	34.33
1292	AMEX	GSG	Tue, Sep 6, 2011	33.22	33.76	33.20	33.74
1291	AMEX	GSG	Fri, Sep 2, 2011	33.69	34.06	33.55	33.84
1290	AMEX	GSG	Thu, Sep 1, 2011	34.52	34.60	34.19	34.19
1289	AMEX	GSG	Wed, Aug 31, 2011	34.57	34.72	34.45	34.60
1288	AMEX	GSG	Tue, Aug 30, 2011	34.03	34.56	33.88	34.52
1287	AMEX	GSG	Mon, Aug 29, 2011	34.03	34.05	33.86	33.92
1286	AMEX	GSG	Fri, Aug 26, 2011	33.02	33.66	33.00	33.62
1285	AMEX	GSG	Thu, Aug 25, 2011	33.33	33.53	32.89	33.33
1284	AMEX	GSG	Wed, Aug 24, 2011	33.41	33.54	33.15	33.19
1283	AMEX	GSG	Tue, Aug 23, 2011	33.14	33.58	32.94	33.57
1282	AMEX	GSG	Mon, Aug 22, 2011	32.97	33.13	32.65	33.02
1281	AMEX	GSG	Fri, Aug 19, 2011	32.39	33.03	32.38	32.86
1280	AMEX	GSG	Thu, Aug 18, 2011	33.08	33.13	32.33	32.42
1279	AMEX	GSG	Wed, Aug 17, 2011	33.86	34.02	33.59	33.59
1278	AMEX	GSG	Tue, Aug 16, 2011	33.25	33.57	33.08	33.42
1277	AMEX	GSG	Mon, Aug 15, 2011	33.22	33.51	33.19	33.45
1276	AMEX	GSG	Fri, Aug 12, 2011	33.21	33.34	32.94	33.00
1275	AMEX	GSG	Thu, Aug 11, 2011	32.27	33.08	32.20	33.05
1274	AMEX	GSG	Wed, Aug 10, 2011	31.83	32.29	31.56	31.96
1273	AMEX	GSG	Tue, Aug 9, 2011	31.88	32.15	31.09	31.81
1272	AMEX	GSG	Mon, Aug 8, 2011	32.21	32.42	31.38	31.53
1271	AMEX	GSG	Fri, Aug 5, 2011	33.04	33.28	32.39	33.09
1270	AMEX	GSG	Thu, Aug 4, 2011	34.13	34.14	32.86	32.89
1269	AMEX	GSG	Wed, Aug 3, 2011	34.88	34.96	34.29	34.34
1268	AMEX	GSG	Tue, Aug 2, 2011	35.08	35.48	34.97	35.02
1267	AMEX	GSG	Mon, Aug 1, 2011	35.87	35.90	34.86	35.35
1266	AMEX	GSG	Fri, Jul 29, 2011	35.17	35.36	35.06	35.20
1265	AMEX	GSG	Thu, Jul 28, 2011	35.62	35.79	35.52	35.61
1264	AMEX	GSG	Wed, Jul 27, 2011	35.81	35.85	35.50	35.56
1263	AMEX	GSG	Tue, Jul 26, 2011	35.90	36.17	35.60	35.89
1262	AMEX	GSG	Mon, Jul 25, 2011	35.72	36.00	35.70	35.87
1261	AMEX	GSG	Fri, Jul 22, 2011	35.84	36.11	35.83	36.06
1260	AMEX	GSG	Thu, Jul 21, 2011	35.99	36.19	35.72	35.84
1259	AMEX	GSG	Wed, Jul 20, 2011	35.88	35.97	35.58	35.85
1258	AMEX	GSG	Tue, Jul 19, 2011	35.60	36.01	35.60	35.76
1257	AMEX	GSG	Mon, Jul 18, 2011	35.29	35.29	34.91	35.29
1256	AMEX	GSG	Fri, Jul 15, 2011	35.35	35.76	34.91	35.56
1255	AMEX	GSG	Thu, Jul 14, 2011	35.80	35.99	35.08	35.27
1254	AMEX	GSG	Wed, Jul 13, 2011	35.49	36.05	35.35	35.79
1253	AMEX	GSG	Tue, Jul 12, 2011	34.74	35.44	34.74	35.27
1252	AMEX	GSG	Mon, Jul 11, 2011	34.80	35.03	34.63	34.87
1251	AMEX	GSG	Fri, Jul 8, 2011	35.16	35.29	34.98	35.26
1250	AMEX	GSG	Thu, Jul 7, 2011	34.94	35.58	34.94	35.48
1249	AMEX	GSG	Wed, Jul 6, 2011	34.63	34.70	34.40	34.65
1248	AMEX	GSG	Tue, Jul 5, 2011	34.19	34.80	34.19	34.71
1247	AMEX	GSG	Fri, Jul 1, 2011	33.93	34.15	33.50	34.04
1246	AMEX	GSG	Thu, Jun 30, 2011	34.22	34.45	33.81	34.11
1245	AMEX	GSG	Wed, Jun 29, 2011	33.82	34.50	33.81	34.41
1244	AMEX	GSG	Tue, Jun 28, 2011	33.32	33.72	33.12	33.66
1243	AMEX	GSG	Mon, Jun 27, 2011	32.68	33.11	32.60	33.05
1242	AMEX	GSG	Fri, Jun 24, 2011	33.21	33.29	32.74	33.07
1241	AMEX	GSG	Thu, Jun 23, 2011	33.33	33.45	32.89	33.42
1240	AMEX	GSG	Wed, Jun 22, 2011	34.13	34.59	34.13	34.33
1239	AMEX	GSG	Tue, Jun 21, 2011	34.15	34.28	33.91	34.08
1238	AMEX	GSG	Mon, Jun 20, 2011	34.18	34.30	33.88	34.00
1237	AMEX	GSG	Fri, Jun 17, 2011	34.54	34.80	33.87	34.09
1236	AMEX	GSG	Thu, Jun 16, 2011	34.77	34.83	34.57	34.78
1235	AMEX	GSG	Wed, Jun 15, 2011	35.73	35.91	34.55	34.91
1234	AMEX	GSG	Tue, Jun 14, 2011	35.72	35.98	35.72	35.96
1233	AMEX	GSG	Mon, Jun 13, 2011	35.93	36.10	35.36	35.61
1232	AMEX	GSG	Fri, Jun 10, 2011	36.22	36.28	35.84	35.96
1231	AMEX	GSG	Thu, Jun 9, 2011	36.32	36.65	36.27	36.58
1230	AMEX	GSG	Wed, Jun 8, 2011	35.85	36.35	35.85	36.21
1229	AMEX	GSG	Tue, Jun 7, 2011	35.50	35.87	35.37	35.70
1228	AMEX	GSG	Mon, Jun 6, 2011	35.90	35.99	35.37	35.45
1227	AMEX	GSG	Fri, Jun 3, 2011	35.54	36.07	35.24	36.05
1226	AMEX	GSG	Thu, Jun 2, 2011	35.80	36.02	35.46	35.96
1225	AMEX	GSG	Wed, Jun 1, 2011	36.21	36.27	35.53	35.66
1224	AMEX	GSG	Tue, May 31, 2011	36.39	36.51	36.17	36.27
1223	AMEX	GSG	Fri, May 27, 2011	35.90	35.99	35.77	35.96
1222	AMEX	GSG	Thu, May 26, 2011	35.77	35.88	35.50	35.68
1221	AMEX	GSG	Wed, May 25, 2011	35.06	35.80	35.06	35.73
1220	AMEX	GSG	Tue, May 24, 2011	35.21	35.40	34.81	35.12
1219	AMEX	GSG	Mon, May 23, 2011	34.28	34.88	34.28	34.67
1218	AMEX	GSG	Fri, May 20, 2011	35.12	35.51	34.59	35.41
1217	AMEX	GSG	Thu, May 19, 2011	35.55	35.68	35.11	35.20
1216	AMEX	GSG	Wed, May 18, 2011	35.08	35.70	34.98	35.50
1215	AMEX	GSG	Tue, May 17, 2011	34.45	34.77	33.95	34.72
1214	AMEX	GSG	Mon, May 16, 2011	34.89	35.18	34.41	34.52
1213	AMEX	GSG	Fri, May 13, 2011	34.92	35.27	34.55	35.06
1212	AMEX	GSG	Thu, May 12, 2011	34.57	35.36	34.29	35.01
1211	AMEX	GSG	Wed, May 11, 2011	35.90	36.01	34.81	35.08
1210	AMEX	GSG	Tue, May 10, 2011	35.81	36.41	35.65	36.32
1209	AMEX	GSG	Mon, May 9, 2011	35.21	36.08	34.90	36.07
1208	AMEX	GSG	Fri, May 6, 2011	34.80	35.67	34.37	34.58
1207	AMEX	GSG	Thu, May 5, 2011	36.45	36.65	34.68	34.86
1206	AMEX	GSG	Wed, May 4, 2011	37.39	38.00	37.21	37.51
1205	AMEX	GSG	Tue, May 3, 2011	38.60	38.84	37.97	38.20
1204	AMEX	GSG	Mon, May 2, 2011	38.72	39.18	38.61	38.64
1203	AMEX	GSG	Fri, Apr 29, 2011	38.59	39.04	38.00	38.94
1202	AMEX	GSG	Thu, Apr 28, 2011	37.68	38.97	37.68	38.55
1201	AMEX	GSG	Wed, Apr 27, 2011	38.65	38.88	38.31	38.85
1200	AMEX	GSG	Tue, Apr 26, 2011	38.64	38.79	38.55	38.68
1199	AMEX	GSG	Mon, Apr 25, 2011	38.98	38.98	38.45	38.67
1198	AMEX	GSG	Thu, Apr 21, 2011	38.64	39.00	38.42	38.75
1197	AMEX	GSG	Wed, Apr 20, 2011	38.29	38.70	38.20	38.51
1196	AMEX	GSG	Tue, Apr 19, 2011	37.72	38.13	37.59	37.83
1195	AMEX	GSG	Mon, Apr 18, 2011	38.01	38.01	37.63	37.89
1194	AMEX	GSG	Fri, Apr 15, 2011	37.99	38.42	37.89	38.27
1193	AMEX	GSG	Thu, Apr 14, 2011	37.67	38.07	37.66	38.03
1192	AMEX	GSG	Wed, Apr 13, 2011	37.81	38.10	37.48	37.93
1191	AMEX	GSG	Tue, Apr 12, 2011	38.25	38.30	37.37	37.59
1190	AMEX	GSG	Mon, Apr 11, 2011	39.18	39.18	38.49	38.51
1189	AMEX	GSG	Fri, Apr 8, 2011	38.95	39.37	38.78	39.34
1188	AMEX	GSG	Thu, Apr 7, 2011	38.22	38.50	38.08	38.46
1187	AMEX	GSG	Wed, Apr 6, 2011	38.45	38.54	38.09	38.18
1186	AMEX	GSG	Tue, Apr 5, 2011	38.12	38.25	38.00	38.09
1185	AMEX	GSG	Mon, Apr 4, 2011	37.82	38.18	37.82	38.14
1184	AMEX	GSG	Fri, Apr 1, 2011	37.36	37.86	37.31	37.77
1183	AMEX	GSG	Thu, Mar 31, 2011	37.22	37.50	37.21	37.35
1182	AMEX	GSG	Wed, Mar 30, 2011	36.84	36.88	36.55	36.74
1181	AMEX	GSG	Tue, Mar 29, 2011	36.63	36.91	36.52	36.84
1180	AMEX	GSG	Mon, Mar 28, 2011	36.75	36.93	36.59	36.66
1179	AMEX	GSG	Fri, Mar 25, 2011	37.08	37.22	36.97	37.13
1178	AMEX	GSG	Thu, Mar 24, 2011	36.97	37.24	36.87	37.05
1177	AMEX	GSG	Wed, Mar 23, 2011	36.98	37.19	36.93	37.04
1176	AMEX	GSG	Tue, Mar 22, 2011	36.49	36.97	36.39	36.96
1175	AMEX	GSG	Mon, Mar 21, 2011	36.76	36.91	36.42	36.56
1174	AMEX	GSG	Fri, Mar 18, 2011	36.41	36.68	36.25	36.60
1173	AMEX	GSG	Thu, Mar 17, 2011	35.96	36.56	35.90	36.49
1172	AMEX	GSG	Wed, Mar 16, 2011	35.46	35.86	35.12	35.43
1171	AMEX	GSG	Tue, Mar 15, 2011	35.18	35.53	34.99	35.17
1170	AMEX	GSG	Mon, Mar 14, 2011	36.37	36.51	36.15	36.50
1169	AMEX	GSG	Fri, Mar 11, 2011	36.19	36.62	36.15	36.44
1168	AMEX	GSG	Thu, Mar 10, 2011	37.04	37.20	36.46	36.85
1167	AMEX	GSG	Wed, Mar 9, 2011	37.61	37.64	37.17	37.31
1166	AMEX	GSG	Tue, Mar 8, 2011	37.49	37.49	37.10	37.23
1165	AMEX	GSG	Mon, Mar 7, 2011	38.04	38.16	37.53	37.57
1164	AMEX	GSG	Fri, Mar 4, 2011	37.56	37.89	37.51	37.85
1163	AMEX	GSG	Thu, Mar 3, 2011	37.11	37.32	36.97	37.27
1162	AMEX	GSG	Wed, Mar 2, 2011	37.01	37.39	36.85	37.30
1161	AMEX	GSG	Tue, Mar 1, 2011	36.39	36.98	36.37	36.97
1160	AMEX	GSG	Mon, Feb 28, 2011	36.23	36.41	36.09	36.15
1159	AMEX	GSG	Fri, Feb 25, 2011	35.89	36.33	35.66	36.22
1158	AMEX	GSG	Thu, Feb 24, 2011	36.37	36.50	35.45	35.60
1157	AMEX	GSG	Wed, Feb 23, 2011	35.61	36.30	35.50	36.15
1156	AMEX	GSG	Tue, Feb 22, 2011	35.49	35.77	35.01	35.26
1155	AMEX	GSG	Fri, Feb 18, 2011	34.64	35.00	34.50	34.76
1154	AMEX	GSG	Thu, Feb 17, 2011	34.67	34.90	34.61	34.88
1153	AMEX	GSG	Wed, Feb 16, 2011	34.52	34.72	34.36	34.62
1152	AMEX	GSG	Tue, Feb 15, 2011	34.68	34.72	34.14	34.33
1151	AMEX	GSG	Mon, Feb 14, 2011	34.65	35.00	34.61	34.69
1150	AMEX	GSG	Fri, Feb 11, 2011	34.71	34.79	34.38	34.55
1149	AMEX	GSG	Thu, Feb 10, 2011	34.76	34.98	34.65	34.81
1148	AMEX	GSG	Wed, Feb 9, 2011	34.77	35.00	34.60	34.93
1147	AMEX	GSG	Tue, Feb 8, 2011	34.39	34.80	34.32	34.70
1146	AMEX	GSG	Mon, Feb 7, 2011	34.86	34.92	34.51	34.54
1145	AMEX	GSG	Fri, Feb 4, 2011	35.34	35.40	34.64	34.82
1144	AMEX	GSG	Thu, Feb 3, 2011	35.49	35.50	35.10	35.19
1143	AMEX	GSG	Wed, Feb 2, 2011	35.29	35.46	35.15	35.43
1142	AMEX	GSG	Tue, Feb 1, 2011	35.26	35.39	35.07	35.17
1141	AMEX	GSG	Mon, Jan 31, 2011	34.50	35.34	34.44	35.16
1140	AMEX	GSG	Fri, Jan 28, 2011	33.86	34.58	33.86	34.47
1139	AMEX	GSG	Thu, Jan 27, 2011	34.24	34.35	33.77	33.83
1138	AMEX	GSG	Wed, Jan 26, 2011	33.67	34.25	33.66	34.25
1137	AMEX	GSG	Tue, Jan 25, 2011	33.60	33.62	33.42	33.51
1136	AMEX	GSG	Mon, Jan 24, 2011	34.15	34.21	33.87	33.99
1135	AMEX	GSG	Fri, Jan 21, 2011	34.24	34.35	34.14	34.28
1134	AMEX	GSG	Thu, Jan 20, 2011	34.03	34.18	33.71	34.06
1133	AMEX	GSG	Wed, Jan 19, 2011	34.75	34.75	34.45	34.45
1132	AMEX	GSG	Tue, Jan 18, 2011	34.40	34.70	34.37	34.52
1131	AMEX	GSG	Fri, Jan 14, 2011	34.34	34.62	34.24	34.62
1130	AMEX	GSG	Thu, Jan 13, 2011	34.63	34.64	34.34	34.35
1129	AMEX	GSG	Wed, Jan 12, 2011	34.71	34.75	34.51	34.58
1128	AMEX	GSG	Tue, Jan 11, 2011	34.01	34.32	33.88	34.30
1127	AMEX	GSG	Mon, Jan 10, 2011	33.63	33.78	33.55	33.78
1126	AMEX	GSG	Fri, Jan 7, 2011	33.48	33.72	33.07	33.35
1125	AMEX	GSG	Thu, Jan 6, 2011	34.03	34.07	33.43	33.55
1124	AMEX	GSG	Wed, Jan 5, 2011	33.37	34.13	33.29	34.04
1123	AMEX	GSG	Tue, Jan 4, 2011	34.25	34.30	33.39	33.63
1122	AMEX	GSG	Mon, Jan 3, 2011	34.53	34.74	34.30	34.34
1121	AMEX	GSG	Fri, Dec 31, 2010	33.50	34.30	33.48	34.10
1120	AMEX	GSG	Thu, Dec 30, 2010	33.74	33.83	33.36	33.47
1119	AMEX	GSG	Wed, Dec 29, 2010	34.06	34.12	33.91	33.95
1118	AMEX	GSG	Tue, Dec 28, 2010	34.15	34.15	33.94	34.04
1117	AMEX	GSG	Mon, Dec 27, 2010	33.85	33.94	33.66	33.84
1116	AMEX	GSG	Thu, Dec 23, 2010	33.76	34.00	33.69	33.91
1115	AMEX	GSG	Wed, Dec 22, 2010	33.71	33.81	33.55	33.78
1114	AMEX	GSG	Tue, Dec 21, 2010	33.49	33.66	33.40	33.58
1113	AMEX	GSG	Mon, Dec 20, 2010	33.20	33.40	32.95	33.35
1112	AMEX	GSG	Fri, Dec 17, 2010	32.85	33.12	32.84	33.01
1111	AMEX	GSG	Thu, Dec 16, 2010	33.03	33.04	32.78	32.87
1110	AMEX	GSG	Wed, Dec 15, 2010	32.77	33.19	32.77	32.96
1109	AMEX	GSG	Tue, Dec 14, 2010	33.04	33.19	32.92	33.01
1108	AMEX	GSG	Mon, Dec 13, 2010	33.14	33.31	32.97	33.07
1107	AMEX	GSG	Fri, Dec 10, 2010	32.92	32.94	32.54	32.78
1106	AMEX	GSG	Thu, Dec 9, 2010	32.92	33.05	32.77	32.85
1105	AMEX	GSG	Wed, Dec 8, 2010	32.89	32.99	32.52	32.92
1104	AMEX	GSG	Tue, Dec 7, 2010	33.40	33.44	32.71	32.71
1103	AMEX	GSG	Mon, Dec 6, 2010	33.12	33.12	32.88	32.99
1102	AMEX	GSG	Fri, Dec 3, 2010	32.59	33.12	32.58	33.07
1101	AMEX	GSG	Thu, Dec 2, 2010	32.15	32.61	32.15	32.55
1100	AMEX	GSG	Wed, Dec 1, 2010	31.70	32.26	31.70	32.22
1099	AMEX	GSG	Tue, Nov 30, 2010	31.40	31.58	31.18	31.26
1098	AMEX	GSG	Mon, Nov 29, 2010	31.30	31.66	31.16	31.66
1097	AMEX	GSG	Fri, Nov 26, 2010	31.03	31.18	30.99	31.14
1096	AMEX	GSG	Wed, Nov 24, 2010	30.66	31.28	30.66	31.28
1095	AMEX	GSG	Tue, Nov 23, 2010	30.40	30.68	30.23	30.62
1094	AMEX	GSG	Mon, Nov 22, 2010	30.66	30.70	30.37	30.54
1093	AMEX	GSG	Fri, Nov 19, 2010	30.85	30.90	30.60	30.70
1092	AMEX	GSG	Thu, Nov 18, 2010	30.97	31.14	30.76	31.14
1091	AMEX	GSG	Wed, Nov 17, 2010	30.71	30.87	30.28	30.40
1090	AMEX	GSG	Tue, Nov 16, 2010	31.32	31.35	30.68	30.71
1089	AMEX	GSG	Mon, Nov 15, 2010	31.86	31.86	31.60	31.65
1088	AMEX	GSG	Fri, Nov 12, 2010	32.28	32.28	31.50	31.66
1087	AMEX	GSG	Thu, Nov 11, 2010	32.94	33.01	32.77	32.81
1086	AMEX	GSG	Wed, Nov 10, 2010	32.81	32.98	32.60	32.90
1085	AMEX	GSG	Tue, Nov 9, 2010	33.07	33.11	32.37	32.48
1084	AMEX	GSG	Mon, Nov 8, 2010	32.50	32.76	32.40	32.73
1083	AMEX	GSG	Fri, Nov 5, 2010	32.41	32.61	32.28	32.59
1082	AMEX	GSG	Thu, Nov 4, 2010	32.19	32.55	32.19	32.54
1081	AMEX	GSG	Wed, Nov 3, 2010	31.51	31.74	31.25	31.69
1080	AMEX	GSG	Tue, Nov 2, 2010	31.47	31.53	31.37	31.49
1079	AMEX	GSG	Mon, Nov 1, 2010	31.42	31.45	31.07	31.12
1078	AMEX	GSG	Fri, Oct 29, 2010	30.87	30.98	30.66	30.88
1077	AMEX	GSG	Thu, Oct 28, 2010	31.04	31.12	30.89	30.99
1076	AMEX	GSG	Wed, Oct 27, 2010	30.72	30.92	30.50	30.88
1075	AMEX	GSG	Tue, Oct 26, 2010	30.83	31.12	30.79	31.10
1074	AMEX	GSG	Mon, Oct 25, 2010	31.10	31.24	30.75	30.89
1073	AMEX	GSG	Fri, Oct 22, 2010	30.60	30.86	30.50	30.85
1072	AMEX	GSG	Thu, Oct 21, 2010	30.91	31.05	30.38	30.54
1071	AMEX	GSG	Wed, Oct 20, 2010	30.32	30.95	30.30	30.88
1070	AMEX	GSG	Tue, Oct 19, 2010	30.53	30.74	30.15	30.24
1069	AMEX	GSG	Mon, Oct 18, 2010	30.97	31.19	30.79	30.92
1068	AMEX	GSG	Fri, Oct 15, 2010	31.28	31.32	30.75	30.89
1067	AMEX	GSG	Thu, Oct 14, 2010	31.40	31.65	31.21	31.32
1066	AMEX	GSG	Wed, Oct 13, 2010	31.43	31.54	31.34	31.37
1065	AMEX	GSG	Tue, Oct 12, 2010	31.02	31.19	30.83	31.13
1064	AMEX	GSG	Mon, Oct 11, 2010	31.19	31.34	31.03	31.06
1063	AMEX	GSG	Fri, Oct 8, 2010	30.71	31.29	30.66	31.20
1062	AMEX	GSG	Thu, Oct 7, 2010	31.13	31.13	30.32	30.44
1061	AMEX	GSG	Wed, Oct 6, 2010	30.81	31.07	30.71	30.85
1060	AMEX	GSG	Tue, Oct 5, 2010	30.56	30.79	30.42	30.72
1059	AMEX	GSG	Mon, Oct 4, 2010	30.35	30.43	30.17	30.20
1058	AMEX	GSG	Fri, Oct 1, 2010	30.37	30.46	30.22	30.42
1057	AMEX	GSG	Thu, Sep 30, 2010	29.88	30.12	29.64	30.01
1056	AMEX	GSG	Wed, Sep 29, 2010	29.13	29.78	29.06	29.67
1055	AMEX	GSG	Tue, Sep 28, 2010	29.37	29.58	29.18	29.30
1054	AMEX	GSG	Mon, Sep 27, 2010	29.45	29.62	29.14	29.32
1053	AMEX	GSG	Fri, Sep 24, 2010	29.11	29.55	29.11	29.46
1052	AMEX	GSG	Thu, Sep 23, 2010	28.71	29.22	28.71	28.96
1051	AMEX	GSG	Wed, Sep 22, 2010	29.11	29.26	28.75	28.92
1050	AMEX	GSG	Tue, Sep 21, 2010	29.18	29.23	28.86	28.89
1049	AMEX	GSG	Mon, Sep 20, 2010	29.04	29.40	29.04	29.19
1048	AMEX	GSG	Fri, Sep 17, 2010	29.24	29.32	28.81	29.03
1047	AMEX	GSG	Thu, Sep 16, 2010	29.30	29.36	28.89	29.07
1046	AMEX	GSG	Wed, Sep 15, 2010	29.22	29.40	29.20	29.23
1045	AMEX	GSG	Tue, Sep 14, 2010	29.38	29.63	29.32	29.37
1044	AMEX	GSG	Mon, Sep 13, 2010	29.47	29.59	29.35	29.40
1043	AMEX	GSG	Fri, Sep 10, 2010	28.89	29.15	28.83	29.06
1042	AMEX	GSG	Thu, Sep 9, 2010	29.02	29.09	28.63	28.68
1041	AMEX	GSG	Wed, Sep 8, 2010	28.78	29.05	28.78	28.78
1040	AMEX	GSG	Tue, Sep 7, 2010	28.64	28.91	28.42	28.75
1039	AMEX	GSG	Fri, Sep 3, 2010	28.70	28.78	28.38	28.71
1038	AMEX	GSG	Thu, Sep 2, 2010	28.22	28.66	28.21	28.58
1037	AMEX	GSG	Wed, Sep 1, 2010	28.09	28.43	28.05	28.28
1036	AMEX	GSG	Tue, Aug 31, 2010	28.28	28.46	27.64	27.78
1035	AMEX	GSG	Mon, Aug 30, 2010	28.45	28.55	28.24	28.24
1034	AMEX	GSG	Fri, Aug 27, 2010	28.05	28.65	27.74	28.65
1033	AMEX	GSG	Thu, Aug 26, 2010	27.85	28.12	27.85	27.94
1032	AMEX	GSG	Wed, Aug 25, 2010	27.41	27.81	27.25	27.80
1031	AMEX	GSG	Tue, Aug 24, 2010	27.61	27.71	27.41	27.43
1030	AMEX	GSG	Mon, Aug 23, 2010	28.24	28.35	27.89	27.93
1029	AMEX	GSG	Fri, Aug 20, 2010	28.27	28.28	28.13	28.26
1028	AMEX	GSG	Thu, Aug 19, 2010	28.64	28.69	28.29	28.39
1027	AMEX	GSG	Wed, Aug 18, 2010	28.43	28.75	28.29	28.69
1026	AMEX	GSG	Tue, Aug 17, 2010	28.67	28.94	28.67	28.74
1025	AMEX	GSG	Mon, Aug 16, 2010	28.50	28.59	28.37	28.37
1024	AMEX	GSG	Fri, Aug 13, 2010	28.58	28.72	28.40	28.47
1023	AMEX	GSG	Thu, Aug 12, 2010	28.88	28.93	28.52	28.75
1022	AMEX	GSG	Wed, Aug 11, 2010	29.35	29.40	28.94	29.00
1021	AMEX	GSG	Tue, Aug 10, 2010	29.66	29.79	29.33	29.70
1020	AMEX	GSG	Mon, Aug 9, 2010	30.02	30.12	29.88	30.05
1019	AMEX	GSG	Fri, Aug 6, 2010	30.17	30.45	29.83	30.03
1018	AMEX	GSG	Thu, Aug 5, 2010	30.44	30.55	30.29	30.42
1017	AMEX	GSG	Wed, Aug 4, 2010	30.41	30.61	30.30	30.51
1016	AMEX	GSG	Tue, Aug 3, 2010	30.16	30.36	30.05	30.29
1015	AMEX	GSG	Mon, Aug 2, 2010	30.07	30.16	29.73	30.00
1014	AMEX	GSG	Fri, Jul 30, 2010	28.79	29.43	28.79	29.39
1013	AMEX	GSG	Thu, Jul 29, 2010	28.96	29.24	28.81	29.06
1012	AMEX	GSG	Wed, Jul 28, 2010	28.52	28.71	28.32	28.63
1011	AMEX	GSG	Tue, Jul 27, 2010	29.02	29.07	28.43	28.55
1010	AMEX	GSG	Mon, Jul 26, 2010	29.04	29.05	28.86	28.93
1009	AMEX	GSG	Fri, Jul 23, 2010	28.86	29.13	28.86	29.05
1008	AMEX	GSG	Thu, Jul 22, 2010	28.76	29.08	28.66	28.97
1007	AMEX	GSG	Wed, Jul 21, 2010	28.72	28.84	28.20	28.25
1006	AMEX	GSG	Tue, Jul 20, 2010	28.09	28.49	28.06	28.43
1005	AMEX	GSG	Mon, Jul 19, 2010	28.54	28.77	28.10	28.25
1004	AMEX	GSG	Fri, Jul 16, 2010	28.48	28.48	28.08	28.20
1003	AMEX	GSG	Thu, Jul 15, 2010	28.55	28.67	28.13	28.59
1002	AMEX	GSG	Wed, Jul 14, 2010	28.42	28.78	28.31	28.57
1001	AMEX	GSG	Tue, Jul 13, 2010	28.41	28.61	28.40	28.57
1000	AMEX	GSG	Mon, Jul 12, 2010	28.08	28.32	27.92	27.96
999	AMEX	GSG	Fri, Jul 9, 2010	28.05	28.44	28.05	28.40
998	AMEX	GSG	Thu, Jul 8, 2010	27.99	28.32	27.85	28.19
997	AMEX	GSG	Wed, Jul 7, 2010	27.39	27.96	27.29	27.92
996	AMEX	GSG	Tue, Jul 6, 2010	27.42	27.65	26.97	27.29
995	AMEX	GSG	Fri, Jul 2, 2010	27.43	27.43	26.95	27.06
994	AMEX	GSG	Thu, Jul 1, 2010	27.69	27.69	26.94	27.41
993	AMEX	GSG	Wed, Jun 30, 2010	27.82	28.15	27.58	27.79
992	AMEX	GSG	Tue, Jun 29, 2010	27.92	28.04	27.70	27.87
991	AMEX	GSG	Mon, Jun 28, 2010	28.89	28.89	28.50	28.58
990	AMEX	GSG	Fri, Jun 25, 2010	28.56	29.13	28.54	29.11
989	AMEX	GSG	Thu, Jun 24, 2010	28.31	28.44	28.10	28.42
988	AMEX	GSG	Wed, Jun 23, 2010	28.43	28.52	28.01	28.28
987	AMEX	GSG	Tue, Jun 22, 2010	28.88	29.06	28.66	28.69
986	AMEX	GSG	Mon, Jun 21, 2010	29.17	29.50	28.82	28.94
985	AMEX	GSG	Fri, Jun 18, 2010	28.60	28.94	28.53	28.88
984	AMEX	GSG	Thu, Jun 17, 2010	29.08	29.15	28.76	28.77
983	AMEX	GSG	Wed, Jun 16, 2010	28.53	29.13	28.49	29.04
982	AMEX	GSG	Tue, Jun 15, 2010	28.32	28.69	28.26	28.65
981	AMEX	GSG	Mon, Jun 14, 2010	28.18	28.46	28.00	28.18
980	AMEX	GSG	Fri, Jun 11, 2010	27.75	28.04	27.62	27.85
979	AMEX	GSG	Thu, Jun 10, 2010	27.96	28.49	27.90	28.11
978	AMEX	GSG	Wed, Jun 9, 2010	27.59	27.85	27.48	27.50
977	AMEX	GSG	Tue, Jun 8, 2010	27.12	27.19	26.87	27.16
976	AMEX	GSG	Mon, Jun 7, 2010	27.11	27.19	26.76	26.94
975	AMEX	GSG	Fri, Jun 4, 2010	27.42	27.55	26.83	26.98
974	AMEX	GSG	Thu, Jun 3, 2010	27.65	27.88	27.43	27.80
973	AMEX	GSG	Wed, Jun 2, 2010	27.23	27.66	27.20	27.59
972	AMEX	GSG	Tue, Jun 1, 2010	27.44	27.89	27.11	27.19
971	AMEX	GSG	Fri, May 28, 2010	27.79	28.15	27.64	27.77
970	AMEX	GSG	Thu, May 27, 2010	27.56	27.98	27.37	27.87
969	AMEX	GSG	Wed, May 26, 2010	26.76	27.07	26.73	26.86
968	AMEX	GSG	Tue, May 25, 2010	26.03	26.54	25.95	26.53
967	AMEX	GSG	Mon, May 24, 2010	26.96	27.14	26.80	26.87
966	AMEX	GSG	Fri, May 21, 2010	26.55	27.14	26.48	26.95
965	AMEX	GSG	Thu, May 20, 2010	26.90	26.99	26.40	26.65
964	AMEX	GSG	Wed, May 19, 2010	27.40	27.62	26.90	27.49
963	AMEX	GSG	Tue, May 18, 2010	28.36	28.37	27.50	27.65
962	AMEX	GSG	Mon, May 17, 2010	28.39	28.52	27.47	27.80
961	AMEX	GSG	Fri, May 14, 2010	29.30	29.31	28.45	28.56
960	AMEX	GSG	Thu, May 13, 2010	29.77	29.90	29.56	29.60
959	AMEX	GSG	Wed, May 12, 2010	29.97	30.30	29.71	29.95
958	AMEX	GSG	Tue, May 11, 2010	29.70	29.88	29.54	29.64
957	AMEX	GSG	Mon, May 10, 2010	30.03	30.09	29.56	29.77
956	AMEX	GSG	Fri, May 7, 2010	29.26	29.55	28.86	29.18
955	AMEX	GSG	Thu, May 6, 2010	30.12	30.40	28.77	29.27
954	AMEX	GSG	Wed, May 5, 2010	30.24	30.81	30.22	30.48
953	AMEX	GSG	Tue, May 4, 2010	31.85	31.87	31.27	31.31
952	AMEX	GSG	Mon, May 3, 2010	32.19	32.49	32.15	32.33
951	AMEX	GSG	Fri, Apr 30, 2010	32.19	32.19	31.83	32.14
950	AMEX	GSG	Thu, Apr 29, 2010	31.87	31.99	31.64	31.91
949	AMEX	GSG	Wed, Apr 28, 2010	31.49	31.60	31.20	31.55
948	AMEX	GSG	Tue, Apr 27, 2010	31.78	31.95	31.25	31.29
947	AMEX	GSG	Mon, Apr 26, 2010	32.23	32.30	31.92	31.98
946	AMEX	GSG	Fri, Apr 23, 2010	31.62	32.25	31.61	32.16
945	AMEX	GSG	Thu, Apr 22, 2010	31.35	31.85	31.16	31.77
944	AMEX	GSG	Wed, Apr 21, 2010	31.84	31.95	31.40	31.76
943	AMEX	GSG	Tue, Apr 20, 2010	31.71	31.99	31.67	31.68
942	AMEX	GSG	Mon, Apr 19, 2010	31.49	31.70	31.32	31.62
941	AMEX	GSG	Fri, Apr 16, 2010	32.23	32.41	31.82	31.99
940	AMEX	GSG	Thu, Apr 15, 2010	32.45	32.65	32.32	32.61
939	AMEX	GSG	Wed, Apr 14, 2010	32.12	32.48	31.96	32.45
938	AMEX	GSG	Tue, Apr 13, 2010	31.81	32.09	31.50	31.97
937	AMEX	GSG	Mon, Apr 12, 2010	32.05	32.22	31.78	31.84
936	AMEX	GSG	Fri, Apr 9, 2010	32.09	32.23	31.79	32.01
935	AMEX	GSG	Thu, Apr 8, 2010	31.91	32.05	31.79	32.02
934	AMEX	GSG	Wed, Apr 7, 2010	32.30	32.46	32.04	32.23
933	AMEX	GSG	Tue, Apr 6, 2010	32.29	32.49	32.24	32.32
932	AMEX	GSG	Mon, Apr 5, 2010	31.99	32.42	31.99	32.38
931	AMEX	GSG	Thu, Apr 1, 2010	31.58	31.90	31.53	31.88
930	AMEX	GSG	Wed, Mar 31, 2010	31.42	31.45	31.03	31.16
929	AMEX	GSG	Tue, Mar 30, 2010	31.04	31.23	30.95	31.20
928	AMEX	GSG	Mon, Mar 29, 2010	30.69	31.13	30.36	30.94
927	AMEX	GSG	Fri, Mar 26, 2010	30.43	30.53	30.15	30.27
926	AMEX	GSG	Thu, Mar 25, 2010	30.66	30.67	30.30	30.33
925	AMEX	GSG	Wed, Mar 24, 2010	30.44	30.55	30.30	30.48
924	AMEX	GSG	Tue, Mar 23, 2010	30.84	31.05	30.62	30.75
923	AMEX	GSG	Mon, Mar 22, 2010	30.36	30.97	30.22	30.89
922	AMEX	GSG	Fri, Mar 19, 2010	31.21	31.26	30.71	30.80
921	AMEX	GSG	Thu, Mar 18, 2010	31.31	31.42	31.15	31.32
920	AMEX	GSG	Wed, Mar 17, 2010	31.29	31.49	31.19	31.42
919	AMEX	GSG	Tue, Mar 16, 2010	30.87	31.20	30.79	31.10
918	AMEX	GSG	Mon, Mar 15, 2010	30.75	30.78	30.36	30.64
917	AMEX	GSG	Fri, Mar 12, 2010	31.35	31.40	30.84	30.98
916	AMEX	GSG	Thu, Mar 11, 2010	31.22	31.31	30.99	31.21
915	AMEX	GSG	Wed, Mar 10, 2010	31.09	31.49	30.90	31.28
914	AMEX	GSG	Tue, Mar 9, 2010	31.02	31.24	30.95	30.99
913	AMEX	GSG	Mon, Mar 8, 2010	31.45	31.50	31.04	31.27
912	AMEX	GSG	Fri, Mar 5, 2010	31.35	31.53	31.22	31.34
911	AMEX	GSG	Thu, Mar 4, 2010	31.16	31.28	30.84	31.05
910	AMEX	GSG	Wed, Mar 3, 2010	31.05	31.42	30.88	31.36
909	AMEX	GSG	Tue, Mar 2, 2010	30.74	31.17	30.64	30.86
908	AMEX	GSG	Mon, Mar 1, 2010	31.03	31.08	30.47	30.59
907	AMEX	GSG	Fri, Feb 26, 2010	30.42	30.98	30.38	30.97
906	AMEX	GSG	Thu, Feb 25, 2010	30.22	30.36	30.00	30.35
905	AMEX	GSG	Wed, Feb 24, 2010	30.57	30.88	30.48	30.86
904	AMEX	GSG	Tue, Feb 23, 2010	30.74	30.82	30.46	30.51
903	AMEX	GSG	Mon, Feb 22, 2010	31.17	31.22	30.90	31.11
902	AMEX	GSG	Fri, Feb 19, 2010	30.88	31.10	30.74	31.10
901	AMEX	GSG	Thu, Feb 18, 2010	30.60	30.93	30.57	30.91
900	AMEX	GSG	Wed, Feb 17, 2010	30.41	30.55	30.27	30.47
899	AMEX	GSG	Tue, Feb 16, 2010	30.15	30.50	29.99	30.41
898	AMEX	GSG	Fri, Feb 12, 2010	29.42	29.57	29.13	29.50
897	AMEX	GSG	Thu, Feb 11, 2010	29.61	29.92	29.29	29.86
896	AMEX	GSG	Wed, Feb 10, 2010	29.28	29.63	28.90	29.46
895	AMEX	GSG	Tue, Feb 9, 2010	29.06	29.51	28.82	29.39
894	AMEX	GSG	Mon, Feb 8, 2010	28.76	28.96	28.52	28.82
893	AMEX	GSG	Fri, Feb 5, 2010	29.13	29.19	27.97	28.61
892	AMEX	GSG	Thu, Feb 4, 2010	30.07	30.09	28.90	29.18
891	AMEX	GSG	Wed, Feb 3, 2010	30.59	30.71	30.30	30.43
890	AMEX	GSG	Tue, Feb 2, 2010	29.90	30.67	29.85	30.54
889	AMEX	GSG	Mon, Feb 1, 2010	29.34	29.84	29.30	29.76
888	AMEX	GSG	Fri, Jan 29, 2010	29.73	29.79	29.02	29.24
887	AMEX	GSG	Thu, Jan 28, 2010	29.77	29.77	29.34	29.55
886	AMEX	GSG	Wed, Jan 27, 2010	30.05	30.10	29.33	29.58
885	AMEX	GSG	Tue, Jan 26, 2010	30.00	30.29	29.86	30.04
884	AMEX	GSG	Mon, Jan 25, 2010	30.20	30.40	29.81	30.35
883	AMEX	GSG	Fri, Jan 22, 2010	30.74	30.85	30.08	30.08
882	AMEX	GSG	Thu, Jan 21, 2010	31.44	31.58	30.82	30.88
881	AMEX	GSG	Wed, Jan 20, 2010	31.38	31.57	31.16	31.42
880	AMEX	GSG	Tue, Jan 19, 2010	31.60	32.09	31.31	32.01
879	AMEX	GSG	Fri, Jan 15, 2010	32.04	32.13	31.70	31.77
878	AMEX	GSG	Thu, Jan 14, 2010	32.38	32.41	31.98	32.20
877	AMEX	GSG	Wed, Jan 13, 2010	32.21	32.48	31.64	32.26
876	AMEX	GSG	Tue, Jan 12, 2010	32.77	32.87	32.10	32.28
875	AMEX	GSG	Mon, Jan 11, 2010	33.37	33.50	32.90	33.02
874	AMEX	GSG	Fri, Jan 8, 2010	33.01	33.18	32.76	33.18
873	AMEX	GSG	Thu, Jan 7, 2010	33.14	33.38	32.94	33.11
872	AMEX	GSG	Wed, Jan 6, 2010	33.06	33.35	32.62	33.27
871	AMEX	GSG	Tue, Jan 5, 2010	32.70	33.05	32.47	33.03
870	AMEX	GSG	Mon, Jan 4, 2010	32.40	32.70	32.27	32.70
869	AMEX	GSG	Thu, Dec 31, 2009	32.00	32.00	31.66	31.82
868	AMEX	GSG	Wed, Dec 30, 2009	31.65	31.87	31.52	31.69
867	AMEX	GSG	Tue, Dec 29, 2009	31.80	31.84	31.53	31.69
866	AMEX	GSG	Mon, Dec 28, 2009	31.60	31.77	31.49	31.49
865	AMEX	GSG	Thu, Dec 24, 2009	30.94	31.25	30.94	31.12
864	AMEX	GSG	Wed, Dec 23, 2009	30.55	31.00	30.48	30.95
863	AMEX	GSG	Tue, Dec 22, 2009	30.14	30.60	29.72	30.15
862	AMEX	GSG	Mon, Dec 21, 2009	30.41	30.59	30.00	30.12
861	AMEX	GSG	Fri, Dec 18, 2009	30.57	30.69	30.04	30.24
860	AMEX	GSG	Thu, Dec 17, 2009	30.39	30.56	30.06	30.13
859	AMEX	GSG	Wed, Dec 16, 2009	30.20	30.70	30.13	30.58
858	AMEX	GSG	Tue, Dec 15, 2009	30.00	30.27	29.92	30.04
857	AMEX	GSG	Mon, Dec 14, 2009	29.78	30.00	29.69	29.83
856	AMEX	GSG	Fri, Dec 11, 2009	29.84	29.90	29.41	29.66
855	AMEX	GSG	Thu, Dec 10, 2009	29.69	29.92	29.57	29.66
854	AMEX	GSG	Wed, Dec 9, 2009	30.51	30.60	29.58	29.69
853	AMEX	GSG	Tue, Dec 8, 2009	30.75	30.89	30.27	30.37
852	AMEX	GSG	Mon, Dec 7, 2009	31.00	31.38	30.84	31.09
851	AMEX	GSG	Fri, Dec 4, 2009	31.79	31.93	31.04	31.30
850	AMEX	GSG	Thu, Dec 3, 2009	31.61	31.82	31.40	31.49
849	AMEX	GSG	Wed, Dec 2, 2009	31.93	32.07	31.52	31.68
848	AMEX	GSG	Tue, Dec 1, 2009	31.84	32.29	31.84	31.88
847	AMEX	GSG	Mon, Nov 30, 2009	31.10	31.80	30.99	31.51
846	AMEX	GSG	Fri, Nov 27, 2009	30.79	31.35	30.37	31.16
845	AMEX	GSG	Wed, Nov 25, 2009	31.39	31.95	30.80	31.81
844	AMEX	GSG	Tue, Nov 24, 2009	31.84	31.85	31.08	31.26
843	AMEX	GSG	Mon, Nov 23, 2009	32.47	32.60	31.62	31.89
842	AMEX	GSG	Fri, Nov 20, 2009	31.62	32.00	31.53	31.81
841	AMEX	GSG	Thu, Nov 19, 2009	32.44	32.52	31.80	32.06
840	AMEX	GSG	Wed, Nov 18, 2009	32.78	32.95	32.42	32.52
839	AMEX	GSG	Tue, Nov 17, 2009	32.22	32.69	32.00	32.64
838	AMEX	GSG	Mon, Nov 16, 2009	31.59	32.40	31.50	32.23
837	AMEX	GSG	Fri, Nov 13, 2009	31.52	31.58	31.16	31.24
836	AMEX	GSG	Thu, Nov 12, 2009	31.95	32.06	31.50	31.57
835	AMEX	GSG	Wed, Nov 11, 2009	32.13	32.45	32.08	32.29
834	AMEX	GSG	Tue, Nov 10, 2009	32.36	32.37	31.51	31.97
833	AMEX	GSG	Mon, Nov 9, 2009	31.71	32.50	31.65	32.20
832	AMEX	GSG	Fri, Nov 6, 2009	31.77	31.82	31.10	31.45
831	AMEX	GSG	Thu, Nov 5, 2009	32.28	32.31	31.95	32.17
830	AMEX	GSG	Wed, Nov 4, 2009	32.34	32.46	32.00	32.28
829	AMEX	GSG	Tue, Nov 3, 2009	31.14	32.18	31.08	32.18
828	AMEX	GSG	Mon, Nov 2, 2009	31.22	31.60	31.04	31.46
827	AMEX	GSG	Fri, Oct 30, 2009	31.92	31.98	29.61	31.11
826	AMEX	GSG	Thu, Oct 29, 2009	31.73	32.24	31.55	32.20
825	AMEX	GSG	Wed, Oct 28, 2009	31.98	32.08	31.07	31.26
824	AMEX	GSG	Tue, Oct 27, 2009	32.19	32.48	31.82	32.12
823	AMEX	GSG	Mon, Oct 26, 2009	32.96	33.30	31.87	32.00
822	AMEX	GSG	Fri, Oct 23, 2009	33.55	33.55	32.70	32.87
821	AMEX	GSG	Thu, Oct 22, 2009	33.46	33.46	32.86	33.24
820	AMEX	GSG	Wed, Oct 21, 2009	32.17	33.72	32.17	33.39
819	AMEX	GSG	Tue, Oct 20, 2009	32.80	32.99	32.33	32.68
818	AMEX	GSG	Mon, Oct 19, 2009	32.41	32.80	32.29	32.74
817	AMEX	GSG	Fri, Oct 16, 2009	32.00	32.68	31.93	32.55
816	AMEX	GSG	Thu, Oct 15, 2009	31.40	32.10	31.16	31.94
815	AMEX	GSG	Wed, Oct 14, 2009	31.35	31.63	31.20	31.45
814	AMEX	GSG	Tue, Oct 13, 2009	30.95	31.23	30.65	31.07
813	AMEX	GSG	Mon, Oct 12, 2009	31.03	31.03	30.54	30.94
812	AMEX	GSG	Fri, Oct 9, 2009	30.55	30.66	30.08	30.32
811	AMEX	GSG	Thu, Oct 8, 2009	29.76	30.57	29.65	30.51
810	AMEX	GSG	Wed, Oct 7, 2009	30.28	30.41	29.37	29.60
809	AMEX	GSG	Tue, Oct 6, 2009	29.49	30.30	29.45	30.22
808	AMEX	GSG	Mon, Oct 5, 2009	29.50	29.58	28.76	29.42
807	AMEX	GSG	Fri, Oct 2, 2009	29.99	30.50	28.75	29.07
806	AMEX	GSG	Thu, Oct 1, 2009	29.48	30.29	29.37	30.15
805	AMEX	GSG	Wed, Sep 30, 2009	29.00	29.92	28.67	29.68
804	AMEX	GSG	Tue, Sep 29, 2009	28.60	29.13	28.39	28.62
803	AMEX	GSG	Mon, Sep 28, 2009	29.32	29.33	28.50	28.74
802	AMEX	GSG	Fri, Sep 25, 2009	29.17	29.25	28.50	29.25
801	AMEX	GSG	Thu, Sep 24, 2009	29.80	29.80	28.90	29.31
800	AMEX	GSG	Wed, Sep 23, 2009	30.04	30.07	29.25	30.00
799	AMEX	GSG	Tue, Sep 22, 2009	29.90	30.29	29.70	30.12
798	AMEX	GSG	Mon, Sep 21, 2009	29.91	29.91	29.13	29.41
797	AMEX	GSG	Fri, Sep 18, 2009	30.27	30.28	29.90	29.92
796	AMEX	GSG	Thu, Sep 17, 2009	30.26	30.50	29.78	29.87
795	AMEX	GSG	Wed, Sep 16, 2009	30.20	30.38	30.01	30.18
794	AMEX	GSG	Tue, Sep 15, 2009	30.19	30.37	29.75	30.15
793	AMEX	GSG	Mon, Sep 14, 2009	29.64	30.12	29.18	30.12
792	AMEX	GSG	Fri, Sep 11, 2009	30.30	30.45	29.55	29.71
791	AMEX	GSG	Thu, Sep 10, 2009	29.64	30.28	29.48	30.20
790	AMEX	GSG	Wed, Sep 9, 2009	29.63	30.00	29.40	29.86
789	AMEX	GSG	Tue, Sep 8, 2009	29.15	29.77	29.03	29.36
788	AMEX	GSG	Fri, Sep 4, 2009	28.31	28.82	27.95	28.57
787	AMEX	GSG	Thu, Sep 3, 2009	29.64	29.64	28.30	28.32
786	AMEX	GSG	Wed, Sep 2, 2009	29.80	29.80	29.00	29.30
785	AMEX	GSG	Tue, Sep 1, 2009	30.69	30.81	29.58	29.76
784	AMEX	GSG	Mon, Aug 31, 2009	30.53	30.75	29.89	30.40
783	AMEX	GSG	Fri, Aug 28, 2009	30.68	31.25	30.52	30.90
782	AMEX	GSG	Thu, Aug 27, 2009	30.60	30.79	30.05	30.25
781	AMEX	GSG	Wed, Aug 26, 2009	30.44	30.96	30.20	30.51
780	AMEX	GSG	Tue, Aug 25, 2009	31.95	32.22	30.51	30.52
779	AMEX	GSG	Mon, Aug 24, 2009	30.92	32.72	30.82	31.98
778	AMEX	GSG	Fri, Aug 21, 2009	30.73	30.84	30.46	30.63
777	AMEX	GSG	Thu, Aug 20, 2009	30.49	30.57	30.11	30.25
776	AMEX	GSG	Wed, Aug 19, 2009	29.58	30.74	29.37	30.60
775	AMEX	GSG	Tue, Aug 18, 2009	29.13	29.85	29.12	29.82
774	AMEX	GSG	Mon, Aug 17, 2009	29.26	29.30	28.74	29.16
773	AMEX	GSG	Fri, Aug 14, 2009	30.86	30.86	29.75	30.00
772	AMEX	GSG	Thu, Aug 13, 2009	30.96	31.14	30.71	30.94
771	AMEX	GSG	Wed, Aug 12, 2009	30.33	30.83	30.30	30.65
770	AMEX	GSG	Tue, Aug 11, 2009	30.68	30.68	30.19	30.25
769	AMEX	GSG	Mon, Aug 10, 2009	31.00	31.08	30.69	30.93
768	AMEX	GSG	Fri, Aug 7, 2009	31.16	31.21	30.64	30.81
767	AMEX	GSG	Thu, Aug 6, 2009	31.43	31.47	30.89	31.07
766	AMEX	GSG	Wed, Aug 5, 2009	31.41	31.59	30.88	31.50
765	AMEX	GSG	Tue, Aug 4, 2009	30.97	31.40	30.88	31.26
764	AMEX	GSG	Mon, Aug 3, 2009	30.95	31.40	30.88	30.99
763	AMEX	GSG	Fri, Jul 31, 2009	29.27	30.41	29.12	30.27
762	AMEX	GSG	Thu, Jul 30, 2009	28.73	29.59	28.57	29.37
761	AMEX	GSG	Wed, Jul 29, 2009	29.06	29.07	28.03	28.13
760	AMEX	GSG	Tue, Jul 28, 2009	29.58	29.64	29.16	29.51
759	AMEX	GSG	Mon, Jul 27, 2009	29.77	29.87	29.55	29.81
758	AMEX	GSG	Fri, Jul 24, 2009	29.46	29.76	29.29	29.71
757	AMEX	GSG	Thu, Jul 23, 2009	28.65	29.54	28.61	29.34
756	AMEX	GSG	Wed, Jul 22, 2009	28.33	28.87	28.23	28.76
755	AMEX	GSG	Tue, Jul 21, 2009	29.07	29.07	28.43	28.83
754	AMEX	GSG	Mon, Jul 20, 2009	28.57	28.90	28.31	28.77
753	AMEX	GSG	Fri, Jul 17, 2009	27.95	28.56	27.91	28.18
752	AMEX	GSG	Thu, Jul 16, 2009	27.26	27.91	27.26	27.82
751	AMEX	GSG	Wed, Jul 15, 2009	27.45	27.73	27.25	27.58
750	AMEX	GSG	Tue, Jul 14, 2009	27.12	27.30	26.70	26.94
749	AMEX	GSG	Mon, Jul 13, 2009	26.44	26.91	26.19	26.87
748	AMEX	GSG	Fri, Jul 10, 2009	26.56	26.81	26.31	26.69
747	AMEX	GSG	Thu, Jul 9, 2009	27.05	27.11	26.62	27.09
746	AMEX	GSG	Wed, Jul 8, 2009	27.32	27.49	26.60	26.80
745	AMEX	GSG	Tue, Jul 7, 2009	27.95	28.06	27.46	27.58
744	AMEX	GSG	Mon, Jul 6, 2009	27.92	28.33	27.77	28.10
743	AMEX	GSG	Thu, Jul 2, 2009	29.10	29.19	28.84	28.84
742	AMEX	GSG	Wed, Jul 1, 2009	30.47	30.60	29.54	29.67
741	AMEX	GSG	Tue, Jun 30, 2009	30.38	30.58	29.50	30.05
740	AMEX	GSG	Mon, Jun 29, 2009	30.45	30.74	30.38	30.51
739	AMEX	GSG	Fri, Jun 26, 2009	30.27	30.27	29.80	30.13
738	AMEX	GSG	Thu, Jun 25, 2009	30.03	30.54	29.98	30.44
737	AMEX	GSG	Wed, Jun 24, 2009	29.94	30.20	29.63	29.81
736	AMEX	GSG	Tue, Jun 23, 2009	29.50	30.08	29.25	29.87
735	AMEX	GSG	Mon, Jun 22, 2009	29.63	29.78	29.10	29.25
734	AMEX	GSG	Fri, Jun 19, 2009	31.17	31.20	30.23	30.45
733	AMEX	GSG	Thu, Jun 18, 2009	30.82	31.21	30.70	31.06
732	AMEX	GSG	Wed, Jun 17, 2009	30.71	31.12	30.31	30.95
731	AMEX	GSG	Tue, Jun 16, 2009	31.44	31.50	30.66	30.88
730	AMEX	GSG	Mon, Jun 15, 2009	31.21	31.25	30.60	30.95
729	AMEX	GSG	Fri, Jun 12, 2009	31.50	31.60	31.32	31.52
728	AMEX	GSG	Thu, Jun 11, 2009	31.57	32.07	31.50	32.03
727	AMEX	GSG	Wed, Jun 10, 2009	31.37	31.57	31.06	31.25
726	AMEX	GSG	Tue, Jun 9, 2009	30.88	31.13	30.65	31.05
725	AMEX	GSG	Mon, Jun 8, 2009	30.48	30.69	30.30	30.55
724	AMEX	GSG	Fri, Jun 5, 2009	30.81	30.93	30.35	30.50
723	AMEX	GSG	Thu, Jun 4, 2009	30.43	31.01	30.18	30.92
722	AMEX	GSG	Wed, Jun 3, 2009	30.56	30.60	29.40	29.72
721	AMEX	GSG	Tue, Jun 2, 2009	30.60	31.12	30.52	31.00
720	AMEX	GSG	Mon, Jun 1, 2009	30.60	31.09	30.40	31.02
719	AMEX	GSG	Fri, May 29, 2009	29.91	30.12	29.55	30.12
718	AMEX	GSG	Thu, May 28, 2009	28.90	29.60	28.86	29.42
717	AMEX	GSG	Wed, May 27, 2009	28.90	29.00	28.52	28.70
716	AMEX	GSG	Tue, May 26, 2009	27.79	28.64	27.68	28.48
715	AMEX	GSG	Fri, May 22, 2009	28.24	28.49	28.06	28.44
714	AMEX	GSG	Thu, May 21, 2009	27.96	28.33	27.70	28.17
713	AMEX	GSG	Wed, May 20, 2009	28.33	28.69	28.21	28.50
712	AMEX	GSG	Tue, May 19, 2009	28.02	28.09	27.62	27.96
711	AMEX	GSG	Mon, May 18, 2009	27.48	28.04	27.28	27.98
710	AMEX	GSG	Fri, May 15, 2009	27.50	27.72	26.89	26.89
709	AMEX	GSG	Thu, May 14, 2009	27.53	27.96	27.21	27.79
708	AMEX	GSG	Wed, May 13, 2009	28.00	28.18	27.53	27.68
707	AMEX	GSG	Tue, May 12, 2009	28.33	28.33	27.50	28.09
706	AMEX	GSG	Mon, May 11, 2009	27.82	28.05	27.50	28.05
705	AMEX	GSG	Fri, May 8, 2009	27.75	28.12	27.54	28.10
704	AMEX	GSG	Thu, May 7, 2009	27.84	27.88	27.00	27.31
703	AMEX	GSG	Wed, May 6, 2009	26.78	27.12	26.52	27.10
702	AMEX	GSG	Tue, May 5, 2009	26.59	26.71	26.00	26.24
701	AMEX	GSG	Mon, May 4, 2009	26.08	26.44	25.92	26.43
700	AMEX	GSG	Fri, May 1, 2009	25.32	25.91	25.18	25.82
699	AMEX	GSG	Thu, Apr 30, 2009	24.77	25.05	24.57	24.79
698	AMEX	GSG	Wed, Apr 29, 2009	24.83	25.04	24.42	24.90
697	AMEX	GSG	Tue, Apr 28, 2009	24.20	24.41	24.14	24.32
696	AMEX	GSG	Mon, Apr 27, 2009	24.13	24.87	23.99	24.40
695	AMEX	GSG	Fri, Apr 24, 2009	24.99	25.25	24.93	25.13
694	AMEX	GSG	Thu, Apr 23, 2009	24.63	24.66	24.27	24.66
693	AMEX	GSG	Wed, Apr 22, 2009	24.36	24.55	24.09	24.27
692	AMEX	GSG	Tue, Apr 21, 2009	24.00	24.74	23.80	24.49
691	AMEX	GSG	Mon, Apr 20, 2009	24.94	24.97	24.21	24.30
690	AMEX	GSG	Fri, Apr 17, 2009	25.91	26.08	25.70	25.84
689	AMEX	GSG	Thu, Apr 16, 2009	25.96	26.14	25.60	26.10
688	AMEX	GSG	Wed, Apr 15, 2009	25.76	25.92	25.40	25.92
687	AMEX	GSG	Tue, Apr 14, 2009	25.92	26.30	25.54	25.60
686	AMEX	GSG	Mon, Apr 13, 2009	25.58	26.27	25.50	25.89
685	AMEX	GSG	Thu, Apr 9, 2009	26.37	26.44	25.78	26.40
684	AMEX	GSG	Wed, Apr 8, 2009	24.99	26.06	24.99	25.51
683	AMEX	GSG	Tue, Apr 7, 2009	25.57	25.76	25.32	25.43
682	AMEX	GSG	Mon, Apr 6, 2009	25.93	26.25	25.54	26.00
681	AMEX	GSG	Fri, Apr 3, 2009	26.16	26.45	25.79	26.24
680	AMEX	GSG	Thu, Apr 2, 2009	26.06	26.33	25.76	26.24
679	AMEX	GSG	Wed, Apr 1, 2009	24.74	24.90	24.46	24.86
678	AMEX	GSG	Tue, Mar 31, 2009	24.93	25.30	24.43	25.18
677	AMEX	GSG	Mon, Mar 30, 2009	25.35	25.35	24.56	24.79
676	AMEX	GSG	Fri, Mar 27, 2009	26.09	26.10	25.77	25.94
675	AMEX	GSG	Thu, Mar 26, 2009	26.75	26.93	26.35	26.70
674	AMEX	GSG	Wed, Mar 25, 2009	26.42	26.82	26.14	26.39
673	AMEX	GSG	Tue, Mar 24, 2009	26.87	26.99	26.43	26.83
672	AMEX	GSG	Mon, Mar 23, 2009	26.43	27.11	26.26	27.09
671	AMEX	GSG	Fri, Mar 20, 2009	25.97	26.44	25.87	26.39
670	AMEX	GSG	Thu, Mar 19, 2009	26.09	29.14	25.67	25.98
669	AMEX	GSG	Wed, Mar 18, 2009	25.02	25.95	24.29	25.27
668	AMEX	GSG	Tue, Mar 17, 2009	24.56	25.22	24.28	25.01
667	AMEX	GSG	Mon, Mar 16, 2009	23.64	24.60	23.55	24.36
666	AMEX	GSG	Fri, Mar 13, 2009	24.37	24.70	24.03	24.05
665	AMEX	GSG	Thu, Mar 12, 2009	23.15	24.39	23.15	24.39
664	AMEX	GSG	Wed, Mar 11, 2009	23.80	24.15	22.95	23.10
663	AMEX	GSG	Tue, Mar 10, 2009	24.71	24.87	23.76	24.10
662	AMEX	GSG	Mon, Mar 9, 2009	24.15	24.86	23.79	24.32
661	AMEX	GSG	Fri, Mar 6, 2009	23.85	24.17	23.52	24.17
660	AMEX	GSG	Thu, Mar 5, 2009	23.89	23.98	23.11	23.68
659	AMEX	GSG	Wed, Mar 4, 2009	23.66	24.29	23.66	24.03
658	AMEX	GSG	Tue, Mar 3, 2009	23.10	24.10	22.41	22.93
657	AMEX	GSG	Mon, Mar 2, 2009	23.15	23.27	22.31	22.48
656	AMEX	GSG	Fri, Feb 27, 2009	23.37	24.14	23.36	24.08
655	AMEX	GSG	Thu, Feb 26, 2009	23.74	24.31	23.74	24.19
654	AMEX	GSG	Wed, Feb 25, 2009	23.04	23.65	22.66	23.56
653	AMEX	GSG	Tue, Feb 24, 2009	22.35	22.86	22.10	22.78
652	AMEX	GSG	Mon, Feb 23, 2009	23.13	23.13	22.00	22.10
651	AMEX	GSG	Fri, Feb 20, 2009	22.07	22.64	21.85	22.40
650	AMEX	GSG	Thu, Feb 19, 2009	22.59	22.80	21.91	22.59
649	AMEX	GSG	Wed, Feb 18, 2009	22.34	22.55	21.97	22.09
648	AMEX	GSG	Tue, Feb 17, 2009	23.28	23.28	22.30	22.34
647	AMEX	GSG	Fri, Feb 13, 2009	24.27	24.49	23.80	24.01
646	AMEX	GSG	Thu, Feb 12, 2009	24.35	24.73	24.00	24.73
645	AMEX	GSG	Wed, Feb 11, 2009	24.96	25.13	24.32	24.53
644	AMEX	GSG	Tue, Feb 10, 2009	26.00	26.16	24.73	25.20
643	AMEX	GSG	Mon, Feb 9, 2009	26.20	26.54	25.45	25.65
642	AMEX	GSG	Fri, Feb 6, 2009	25.66	26.19	25.10	25.77
641	AMEX	GSG	Thu, Feb 5, 2009	25.62	26.02	25.25	25.87
640	AMEX	GSG	Wed, Feb 4, 2009	26.09	26.10	25.33	25.62
639	AMEX	GSG	Tue, Feb 3, 2009	25.50	26.03	25.21	25.85
638	AMEX	GSG	Mon, Feb 2, 2009	25.28	26.11	25.28	25.82
637	AMEX	GSG	Fri, Jan 30, 2009	26.49	26.72	25.61	25.65
636	AMEX	GSG	Thu, Jan 29, 2009	25.70	26.54	25.60	26.42
635	AMEX	GSG	Wed, Jan 28, 2009	25.98	26.60	25.55	26.29
634	AMEX	GSG	Tue, Jan 27, 2009	26.49	26.56	26.02	26.31
633	AMEX	GSG	Mon, Jan 26, 2009	27.10	27.94	26.96	27.05
632	AMEX	GSG	Fri, Jan 23, 2009	25.78	27.28	25.51	26.73
631	AMEX	GSG	Thu, Jan 22, 2009	25.87	26.16	25.29	25.96
630	AMEX	GSG	Wed, Jan 21, 2009	25.88	26.39	25.54	26.14
629	AMEX	GSG	Tue, Jan 20, 2009	26.09	26.55	25.28	25.70
628	AMEX	GSG	Fri, Jan 16, 2009	26.91	27.13	26.42	26.61
627	AMEX	GSG	Thu, Jan 15, 2009	26.70	27.15	26.10	26.13
626	AMEX	GSG	Wed, Jan 14, 2009	27.50	27.53	26.50	27.20
625	AMEX	GSG	Tue, Jan 13, 2009	27.55	27.82	27.01	27.63
624	AMEX	GSG	Mon, Jan 12, 2009	27.98	28.00	27.00	27.03
623	AMEX	GSG	Fri, Jan 9, 2009	28.29	28.65	27.71	28.37
622	AMEX	GSG	Thu, Jan 8, 2009	29.02	29.17	28.00	28.62
621	AMEX	GSG	Wed, Jan 7, 2009	30.93	30.96	28.73	29.02
620	AMEX	GSG	Tue, Jan 6, 2009	31.55	31.67	30.69	31.20
619	AMEX	GSG	Mon, Jan 5, 2009	29.95	30.81	29.69	30.63
618	AMEX	GSG	Fri, Jan 2, 2009	28.40	30.05	28.30	29.61
617	AMEX	GSG	Wed, Dec 31, 2008	26.53	28.85	26.22	28.61
616	AMEX	GSG	Tue, Dec 30, 2008	26.79	27.40	26.21	26.80
615	AMEX	GSG	Mon, Dec 29, 2008	27.04	27.16	26.21	26.66
614	AMEX	GSG	Fri, Dec 26, 2008	25.26	26.23	25.26	26.15
613	AMEX	GSG	Wed, Dec 24, 2008	26.05	26.15	25.78	26.09
612	AMEX	GSG	Tue, Dec 23, 2008	26.74	26.78	25.86	26.67
611	AMEX	GSG	Mon, Dec 22, 2008	27.40	27.52	26.41	26.69
610	AMEX	GSG	Fri, Dec 19, 2008	27.30	27.72	26.94	27.51
609	AMEX	GSG	Thu, Dec 18, 2008	28.02	28.30	27.16	27.32
608	AMEX	GSG	Wed, Dec 17, 2008	29.09	29.50	28.02	28.64
607	AMEX	GSG	Tue, Dec 16, 2008	29.32	29.72	28.50	29.13
606	AMEX	GSG	Mon, Dec 15, 2008	30.19	30.66	28.50	29.06
605	AMEX	GSG	Fri, Dec 12, 2008	28.34	29.68	28.25	29.48
604	AMEX	GSG	Thu, Dec 11, 2008	29.03	30.15	28.89	29.51
603	AMEX	GSG	Wed, Dec 10, 2008	28.30	29.21	27.42	28.42
602	AMEX	GSG	Tue, Dec 9, 2008	27.99	28.24	27.15	27.96
601	AMEX	GSG	Mon, Dec 8, 2008	27.70	28.98	27.56	28.67
600	AMEX	GSG	Fri, Dec 5, 2008	26.99	27.64	26.25	27.26
599	AMEX	GSG	Thu, Dec 4, 2008	29.22	29.48	27.60	27.87
598	AMEX	GSG	Wed, Dec 3, 2008	29.61	29.90	29.02	29.48
597	AMEX	GSG	Tue, Dec 2, 2008	31.08	31.13	29.66	30.01
596	AMEX	GSG	Mon, Dec 1, 2008	31.50	31.81	30.50	30.74
595	AMEX	GSG	Fri, Nov 28, 2008	32.48	32.48	31.84	32.21
594	AMEX	GSG	Wed, Nov 26, 2008	32.57	33.60	31.90	33.60
593	AMEX	GSG	Tue, Nov 25, 2008	32.42	32.44	31.51	31.52
592	AMEX	GSG	Mon, Nov 24, 2008	31.76	33.34	31.33	33.28
591	AMEX	GSG	Fri, Nov 21, 2008	30.91	31.23	30.40	30.98
590	AMEX	GSG	Thu, Nov 20, 2008	31.13	31.64	30.11	30.11
589	AMEX	GSG	Wed, Nov 19, 2008	32.74	33.15	32.28	32.29
588	AMEX	GSG	Tue, Nov 18, 2008	33.00	33.49	32.41	32.41
587	AMEX	GSG	Mon, Nov 17, 2008	33.38	34.37	33.01	33.18
586	AMEX	GSG	Fri, Nov 14, 2008	33.78	34.24	33.15	33.35
585	AMEX	GSG	Thu, Nov 13, 2008	33.46	34.72	32.64	34.39
584	AMEX	GSG	Wed, Nov 12, 2008	34.30	34.30	33.00	33.46
583	AMEX	GSG	Tue, Nov 11, 2008	35.53	35.53	34.30	34.70
582	AMEX	GSG	Mon, Nov 10, 2008	37.24	37.25	35.00	36.30
581	AMEX	GSG	Fri, Nov 7, 2008	35.58	36.06	35.25	35.66
580	AMEX	GSG	Thu, Nov 6, 2008	36.91	37.02	35.10	35.82
579	AMEX	GSG	Wed, Nov 5, 2008	38.81	39.26	37.37	37.64
578	AMEX	GSG	Tue, Nov 4, 2008	38.12	40.40	37.81	39.83
577	AMEX	GSG	Mon, Nov 3, 2008	37.24	37.75	36.58	37.01
576	AMEX	GSG	Fri, Oct 31, 2008	36.56	38.39	36.28	37.84
575	AMEX	GSG	Thu, Oct 30, 2008	38.46	38.50	36.65	37.42
574	AMEX	GSG	Wed, Oct 29, 2008	37.46	38.95	37.46	38.19
573	AMEX	GSG	Tue, Oct 28, 2008	36.62	36.96	35.37	36.28
572	AMEX	GSG	Mon, Oct 27, 2008	35.46	36.96	35.28	35.54
571	AMEX	GSG	Fri, Oct 24, 2008	35.57	36.70	35.50	36.54
570	AMEX	GSG	Thu, Oct 23, 2008	37.94	38.56	37.43	38.35
569	AMEX	GSG	Wed, Oct 22, 2008	38.80	38.80	37.32	37.72
568	AMEX	GSG	Tue, Oct 21, 2008	39.84	40.14	39.07	40.06
567	AMEX	GSG	Mon, Oct 20, 2008	40.61	41.40	39.90	41.32
566	AMEX	GSG	Fri, Oct 17, 2008	39.55	40.78	39.04	40.09
565	AMEX	GSG	Thu, Oct 16, 2008	40.45	40.45	38.19	40.02
564	AMEX	GSG	Wed, Oct 15, 2008	41.44	41.90	40.38	40.86
563	AMEX	GSG	Tue, Oct 14, 2008	44.90	45.08	42.79	43.50
562	AMEX	GSG	Mon, Oct 13, 2008	42.80	44.22	42.67	43.78
561	AMEX	GSG	Fri, Oct 10, 2008	42.18	43.52	40.98	42.95
560	AMEX	GSG	Thu, Oct 9, 2008	46.51	46.82	43.99	43.99
559	AMEX	GSG	Wed, Oct 8, 2008	45.39	46.90	45.20	46.38
558	AMEX	GSG	Tue, Oct 7, 2008	47.27	47.52	45.97	46.37
557	AMEX	GSG	Mon, Oct 6, 2008	47.61	47.97	45.69	45.99
556	AMEX	GSG	Fri, Oct 3, 2008	49.05	50.40	48.64	48.90
555	AMEX	GSG	Thu, Oct 2, 2008	50.95	51.22	49.24	49.28
554	AMEX	GSG	Wed, Oct 1, 2008	52.14	52.69	50.93	52.23
553	AMEX	GSG	Tue, Sep 30, 2008	51.85	53.80	51.54	53.80
552	AMEX	GSG	Mon, Sep 29, 2008	53.24	53.50	50.59	50.59
551	AMEX	GSG	Fri, Sep 26, 2008	55.35	56.08	55.00	55.76
550	AMEX	GSG	Thu, Sep 25, 2008	55.21	56.83	55.21	56.55
549	AMEX	GSG	Wed, Sep 24, 2008	56.91	57.46	55.61	55.77
548	AMEX	GSG	Tue, Sep 23, 2008	57.39	57.39	55.00	56.42
547	AMEX	GSG	Mon, Sep 22, 2008	55.85	57.91	55.84	57.25
546	AMEX	GSG	Fri, Sep 19, 2008	54.53	54.66	53.02	54.50
545	AMEX	GSG	Thu, Sep 18, 2008	53.13	54.01	51.65	52.63
544	AMEX	GSG	Wed, Sep 17, 2008	50.85	52.78	50.08	52.47
543	AMEX	GSG	Tue, Sep 16, 2008	49.85	51.06	49.70	50.74
542	AMEX	GSG	Mon, Sep 15, 2008	51.92	52.85	51.43	51.68
541	AMEX	GSG	Fri, Sep 12, 2008	54.34	54.76	53.66	53.95
540	AMEX	GSG	Thu, Sep 11, 2008	54.03	54.38	53.32	53.56
539	AMEX	GSG	Wed, Sep 10, 2008	54.50	54.99	53.55	54.39
538	AMEX	GSG	Tue, Sep 9, 2008	54.15	54.91	53.55	54.05
537	AMEX	GSG	Mon, Sep 8, 2008	56.55	56.62	54.69	55.27
536	AMEX	GSG	Fri, Sep 5, 2008	55.91	56.21	54.77	55.27
535	AMEX	GSG	Thu, Sep 4, 2008	56.87	57.05	55.36	56.22
534	AMEX	GSG	Wed, Sep 3, 2008	56.32	57.24	55.97	57.22
533	AMEX	GSG	Tue, Sep 2, 2008	56.51	57.71	55.98	57.64
532	AMEX	GSG	Fri, Aug 29, 2008	60.69	61.13	59.76	60.07
531	AMEX	GSG	Thu, Aug 28, 2008	62.22	62.22	59.28	60.20
530	AMEX	GSG	Wed, Aug 27, 2008	61.40	62.05	60.68	61.33
529	AMEX	GSG	Tue, Aug 26, 2008	60.46	60.99	60.09	60.51
528	AMEX	GSG	Mon, Aug 25, 2008	60.48	60.54	59.72	60.18
527	AMEX	GSG	Fri, Aug 22, 2008	62.50	62.50	59.90	60.27
526	AMEX	GSG	Thu, Aug 21, 2008	61.69	63.73	61.51	63.73
525	AMEX	GSG	Wed, Aug 20, 2008	60.48	60.73	59.01	60.62
524	AMEX	GSG	Tue, Aug 19, 2008	58.70	60.34	58.28	60.14
523	AMEX	GSG	Mon, Aug 18, 2008	58.96	59.53	58.43	58.45
522	AMEX	GSG	Fri, Aug 15, 2008	58.87	59.19	58.14	58.62
521	AMEX	GSG	Thu, Aug 14, 2008	59.98	60.50	58.83	59.79
520	AMEX	GSG	Wed, Aug 13, 2008	58.39	60.77	58.39	60.53
519	AMEX	GSG	Tue, Aug 12, 2008	59.37	59.37	58.10	58.24
518	AMEX	GSG	Mon, Aug 11, 2008	59.40	59.94	58.34	59.08
517	AMEX	GSG	Fri, Aug 8, 2008	60.54	61.13	58.92	59.02
516	AMEX	GSG	Thu, Aug 7, 2008	62.04	62.29	60.97	61.47
515	AMEX	GSG	Wed, Aug 6, 2008	61.61	62.13	60.60	61.11
514	AMEX	GSG	Tue, Aug 5, 2008	61.95	62.75	61.26	61.50
513	AMEX	GSG	Mon, Aug 4, 2008	64.52	64.78	62.16	62.95
512	AMEX	GSG	Fri, Aug 1, 2008	64.27	66.35	64.18	65.01
511	AMEX	GSG	Thu, Jul 31, 2008	65.92	65.92	64.40	64.93
510	AMEX	GSG	Wed, Jul 30, 2008	63.77	65.90	63.40	65.52
509	AMEX	GSG	Tue, Jul 29, 2008	64.83	64.98	63.40	64.05
508	AMEX	GSG	Mon, Jul 28, 2008	65.00	65.46	64.66	65.27
507	AMEX	GSG	Fri, Jul 25, 2008	65.16	65.18	64.33	64.95
506	AMEX	GSG	Thu, Jul 24, 2008	65.53	65.90	64.66	65.40
505	AMEX	GSG	Wed, Jul 23, 2008	66.52	67.07	65.00	65.37
504	AMEX	GSG	Tue, Jul 22, 2008	68.15	68.15	66.45	67.00
503	AMEX	GSG	Mon, Jul 21, 2008	68.14	68.90	67.68	68.78
502	AMEX	GSG	Fri, Jul 18, 2008	68.60	69.30	67.77	67.80
501	AMEX	GSG	Thu, Jul 17, 2008	70.75	71.78	68.29	68.59
500	AMEX	GSG	Wed, Jul 16, 2008	71.85	72.05	69.54	71.05
499	AMEX	GSG	Tue, Jul 15, 2008	75.31	75.40	71.34	72.42
498	AMEX	GSG	Mon, Jul 14, 2008	75.02	75.58	74.71	75.05
497	AMEX	GSG	Fri, Jul 11, 2008	76.12	76.56	74.44	75.32
496	AMEX	GSG	Thu, Jul 10, 2008	72.64	74.30	72.25	73.91
495	AMEX	GSG	Wed, Jul 9, 2008	72.14	72.64	71.51	71.55
494	AMEX	GSG	Tue, Jul 8, 2008	72.65	72.88	71.28	72.00
493	AMEX	GSG	Mon, Jul 7, 2008	74.59	75.11	73.62	74.57
492	AMEX	GSG	Thu, Jul 3, 2008	76.58	76.58	75.75	76.35
491	AMEX	GSG	Wed, Jul 2, 2008	74.65	76.38	74.44	76.38
490	AMEX	GSG	Tue, Jul 1, 2008	75.53	75.53	74.37	74.95
489	AMEX	GSG	Mon, Jun 30, 2008	75.63	75.65	73.82	74.91
488	AMEX	GSG	Fri, Jun 27, 2008	74.87	75.60	74.44	74.73
487	AMEX	GSG	Thu, Jun 26, 2008	72.90	74.68	72.90	74.51
486	AMEX	GSG	Wed, Jun 25, 2008	72.68	72.70	70.89	71.94
485	AMEX	GSG	Tue, Jun 24, 2008	72.93	73.32	72.51	72.96
484	AMEX	GSG	Mon, Jun 23, 2008	72.33	73.39	72.33	72.99
483	AMEX	GSG	Fri, Jun 20, 2008	72.64	73.28	72.01	72.20
482	AMEX	GSG	Thu, Jun 19, 2008	73.36	73.36	71.18	71.34
481	AMEX	GSG	Wed, Jun 18, 2008	72.35	73.44	71.50	73.28
480	AMEX	GSG	Tue, Jun 17, 2008	71.76	72.55	71.58	72.17
479	AMEX	GSG	Mon, Jun 16, 2008	73.78	73.96	71.83	72.04
478	AMEX	GSG	Fri, Jun 13, 2008	71.78	72.49	71.42	72.00
477	AMEX	GSG	Thu, Jun 12, 2008	71.39	72.99	70.82	72.88
476	AMEX	GSG	Wed, Jun 11, 2008	71.14	73.50	71.14	72.30
475	AMEX	GSG	Tue, Jun 10, 2008	71.66	72.28	69.72	70.27
474	AMEX	GSG	Mon, Jun 9, 2008	72.03	72.46	70.85	71.05
473	AMEX	GSG	Fri, Jun 6, 2008	71.08	72.97	70.63	72.68
472	AMEX	GSG	Thu, Jun 5, 2008	66.79	68.84	66.53	68.60
471	AMEX	GSG	Wed, Jun 4, 2008	66.59	67.00	66.00	66.11
470	AMEX	GSG	Tue, Jun 3, 2008	68.40	68.40	67.02	67.02
469	AMEX	GSG	Mon, Jun 2, 2008	67.69	69.00	67.34	68.23
468	AMEX	GSG	Fri, May 30, 2008	67.91	68.28	66.80	67.90
467	AMEX	GSG	Thu, May 29, 2008	68.66	70.38	67.08	67.32
466	AMEX	GSG	Wed, May 28, 2008	68.13	69.78	67.90	69.50
465	AMEX	GSG	Tue, May 27, 2008	69.60	69.76	68.50	68.55
464	AMEX	GSG	Fri, May 23, 2008	70.60	70.76	69.38	69.90
463	AMEX	GSG	Thu, May 22, 2008	70.80	71.06	69.47	69.70
462	AMEX	GSG	Wed, May 21, 2008	68.99	70.94	68.86	70.75
461	AMEX	GSG	Tue, May 20, 2008	68.50	68.98	68.45	68.76
460	AMEX	GSG	Mon, May 19, 2008	67.94	68.05	67.15	67.88
459	AMEX	GSG	Fri, May 16, 2008	68.26	68.34	67.31	67.96
458	AMEX	GSG	Thu, May 15, 2008	67.89	67.89	65.80	66.96
457	AMEX	GSG	Wed, May 14, 2008	67.60	67.60	66.90	66.98
456	AMEX	GSG	Tue, May 13, 2008	66.89	68.05	66.58	67.76
455	AMEX	GSG	Mon, May 12, 2008	67.48	67.80	66.83	66.96
454	AMEX	GSG	Fri, May 9, 2008	67.85	68.03	67.04	67.68
453	AMEX	GSG	Thu, May 8, 2008	66.42	67.15	66.01	67.04
452	AMEX	GSG	Wed, May 7, 2008	65.60	66.50	65.00	66.50
451	AMEX	GSG	Tue, May 6, 2008	65.00	65.99	64.98	65.80
450	AMEX	GSG	Mon, May 5, 2008	63.89	64.98	63.89	64.79
449	AMEX	GSG	Fri, May 2, 2008	61.50	63.31	61.50	63.08
448	AMEX	GSG	Thu, May 1, 2008	62.07	62.07	60.62	61.53
447	AMEX	GSG	Wed, Apr 30, 2008	63.29	63.59	62.16	62.60
446	AMEX	GSG	Tue, Apr 29, 2008	63.97	64.09	62.97	63.03
445	AMEX	GSG	Mon, Apr 28, 2008	64.92	64.95	64.39	64.78
444	AMEX	GSG	Fri, Apr 25, 2008	63.47	64.89	63.47	64.31
443	AMEX	GSG	Thu, Apr 24, 2008	63.89	64.41	63.00	63.31
442	AMEX	GSG	Wed, Apr 23, 2008	64.19	64.78	63.79	64.70
441	AMEX	GSG	Tue, Apr 22, 2008	63.95	64.89	63.76	64.74
440	AMEX	GSG	Mon, Apr 21, 2008	63.96	63.96	63.16	63.71
439	AMEX	GSG	Fri, Apr 18, 2008	62.94	64.13	62.51	64.13
438	AMEX	GSG	Thu, Apr 17, 2008	63.72	63.81	63.20	63.64
437	AMEX	GSG	Wed, Apr 16, 2008	63.04	64.11	62.47	64.11
436	AMEX	GSG	Tue, Apr 15, 2008	62.47	62.98	62.47	62.88
435	AMEX	GSG	Mon, Apr 14, 2008	61.26	61.97	61.22	61.97
434	AMEX	GSG	Fri, Apr 11, 2008	61.17	61.41	60.89	61.16
433	AMEX	GSG	Thu, Apr 10, 2008	62.19	62.22	61.03	61.41
432	AMEX	GSG	Wed, Apr 9, 2008	60.46	62.20	60.46	61.65
431	AMEX	GSG	Tue, Apr 8, 2008	60.54	60.74	60.08	60.28
430	AMEX	GSG	Mon, Apr 7, 2008	60.62	60.88	60.34	60.59
429	AMEX	GSG	Fri, Apr 4, 2008	58.91	59.71	58.84	59.67
428	AMEX	GSG	Thu, Apr 3, 2008	58.31	59.25	58.09	58.46
427	AMEX	GSG	Wed, Apr 2, 2008	56.98	58.79	56.64	58.49
426	AMEX	GSG	Tue, Apr 1, 2008	57.06	57.83	56.30	56.88
425	AMEX	GSG	Mon, Mar 31, 2008	59.04	59.55	57.00	57.86
424	AMEX	GSG	Fri, Mar 28, 2008	60.23	60.23	58.75	59.26
423	AMEX	GSG	Thu, Mar 27, 2008	59.35	60.64	59.22	60.64
422	AMEX	GSG	Wed, Mar 26, 2008	58.50	59.58	58.37	59.30
421	AMEX	GSG	Tue, Mar 25, 2008	57.50	58.04	56.93	58.03
420	AMEX	GSG	Mon, Mar 24, 2008	56.74	57.46	56.22	56.94
419	AMEX	GSG	Thu, Mar 20, 2008	55.60	57.20	55.53	56.26
418	AMEX	GSG	Wed, Mar 19, 2008	59.58	59.58	56.12	56.12
417	AMEX	GSG	Tue, Mar 18, 2008	59.25	60.86	59.16	60.14
416	AMEX	GSG	Mon, Mar 17, 2008	60.00	60.30	57.61	58.50
415	AMEX	GSG	Fri, Mar 14, 2008	61.95	62.40	61.00	61.68
414	AMEX	GSG	Thu, Mar 13, 2008	61.75	62.37	61.50	62.00
413	AMEX	GSG	Wed, Mar 12, 2008	61.10	61.77	60.46	61.49
412	AMEX	GSG	Tue, Mar 11, 2008	60.93	61.34	60.14	61.30
411	AMEX	GSG	Mon, Mar 10, 2008	59.13	60.80	58.65	60.55
410	AMEX	GSG	Fri, Mar 7, 2008	59.70	60.23	59.16	59.50
409	AMEX	GSG	Thu, Mar 6, 2008	59.79	60.11	58.95	60.10
408	AMEX	GSG	Wed, Mar 5, 2008	58.32	59.95	58.32	59.51
407	AMEX	GSG	Tue, Mar 4, 2008	59.29	59.43	57.20	57.77
406	AMEX	GSG	Mon, Mar 3, 2008	59.56	59.86	58.85	59.19
405	AMEX	GSG	Fri, Feb 29, 2008	58.98	59.01	58.29	58.41
404	AMEX	GSG	Thu, Feb 28, 2008	58.43	59.16	58.10	59.16
403	AMEX	GSG	Wed, Feb 27, 2008	57.91	58.50	57.57	57.97
402	AMEX	GSG	Tue, Feb 26, 2008	57.56	58.98	57.17	58.98
401	AMEX	GSG	Mon, Feb 25, 2008	57.06	57.51	56.60	57.51
400	AMEX	GSG	Fri, Feb 22, 2008	56.65	56.98	55.96	56.92
399	AMEX	GSG	Thu, Feb 21, 2008	56.65	57.19	55.97	56.29
398	AMEX	GSG	Wed, Feb 20, 2008	56.45	57.22	56.13	56.65
397	AMEX	GSG	Tue, Feb 19, 2008	56.41	56.92	55.96	56.55
396	AMEX	GSG	Fri, Feb 15, 2008	55.36	55.49	54.51	55.00
395	AMEX	GSG	Thu, Feb 14, 2008	54.39	55.22	54.25	54.85
394	AMEX	GSG	Wed, Feb 13, 2008	53.08	53.95	53.08	53.78
393	AMEX	GSG	Tue, Feb 12, 2008	53.87	54.23	53.42	53.50
392	AMEX	GSG	Mon, Feb 11, 2008	53.90	55.00	53.42	54.13
391	AMEX	GSG	Fri, Feb 8, 2008	52.16	53.77	52.16	53.62
390	AMEX	GSG	Thu, Feb 7, 2008	51.00	51.81	50.97	51.64
389	AMEX	GSG	Wed, Feb 6, 2008	51.66	51.94	51.10	51.24
388	AMEX	GSG	Tue, Feb 5, 2008	51.35	51.59	51.04	51.43
387	AMEX	GSG	Mon, Feb 4, 2008	51.60	52.30	51.22	52.00
386	AMEX	GSG	Fri, Feb 1, 2008	52.30	52.30	51.09	51.52
385	AMEX	GSG	Thu, Jan 31, 2008	52.06	52.80	51.33	52.50
384	AMEX	GSG	Wed, Jan 30, 2008	52.74	52.74	52.12	52.48
383	AMEX	GSG	Tue, Jan 29, 2008	52.31	52.55	52.04	52.51
382	AMEX	GSG	Mon, Jan 28, 2008	51.41	52.26	51.00	52.26
381	AMEX	GSG	Fri, Jan 25, 2008	51.79	51.97	51.40	51.79
380	AMEX	GSG	Thu, Jan 24, 2008	50.46	51.09	50.15	50.73
379	AMEX	GSG	Wed, Jan 23, 2008	49.58	50.44	49.45	49.86
378	AMEX	GSG	Tue, Jan 22, 2008	50.00	51.22	49.96	50.47
377	AMEX	GSG	Fri, Jan 18, 2008	51.73	51.85	51.13	51.45
376	AMEX	GSG	Thu, Jan 17, 2008	52.07	52.15	51.07	51.10
375	AMEX	GSG	Wed, Jan 16, 2008	51.73	51.92	50.89	51.35
374	AMEX	GSG	Tue, Jan 15, 2008	52.57	52.57	51.89	52.39
373	AMEX	GSG	Mon, Jan 14, 2008	52.82	53.36	52.73	53.36
372	AMEX	GSG	Fri, Jan 11, 2008	52.51	52.73	52.02	52.65
371	AMEX	GSG	Thu, Jan 10, 2008	52.70	52.96	52.34	52.76
370	AMEX	GSG	Wed, Jan 9, 2008	53.71	54.23	53.07	53.50
369	AMEX	GSG	Tue, Jan 8, 2008	53.81	54.16	53.49	53.70
368	AMEX	GSG	Mon, Jan 7, 2008	54.05	54.05	52.64	52.68
367	AMEX	GSG	Fri, Jan 4, 2008	54.40	55.02	53.73	54.30
366	AMEX	GSG	Thu, Jan 3, 2008	54.64	55.15	54.32	54.66
365	AMEX	GSG	Wed, Jan 2, 2008	53.75	54.90	53.50	54.66
364	AMEX	GSG	Mon, Dec 31, 2007	52.86	53.85	52.25	52.74
363	AMEX	GSG	Fri, Dec 28, 2007	53.27	53.37	52.49	52.81
362	AMEX	GSG	Thu, Dec 27, 2007	52.53	53.26	52.53	53.13
361	AMEX	GSG	Wed, Dec 26, 2007	52.73	53.27	52.44	53.27
360	AMEX	GSG	Mon, Dec 24, 2007	51.75	52.20	51.50	52.20
359	AMEX	GSG	Fri, Dec 21, 2007	51.42	51.84	51.10	51.75
358	AMEX	GSG	Thu, Dec 20, 2007	51.20	51.30	50.73	51.13
357	AMEX	GSG	Wed, Dec 19, 2007	50.89	51.59	50.83	50.88
356	AMEX	GSG	Tue, Dec 18, 2007	51.27	51.54	50.23	50.96
355	AMEX	GSG	Mon, Dec 17, 2007	50.60	51.10	50.42	50.48
354	AMEX	GSG	Fri, Dec 14, 2007	51.66	51.66	50.78	51.50
353	AMEX	GSG	Thu, Dec 13, 2007	51.83	51.96	51.30	51.65
352	AMEX	GSG	Wed, Dec 12, 2007	50.65	52.10	50.59	51.78
351	AMEX	GSG	Tue, Dec 11, 2007	50.15	50.33	49.31	50.02
350	AMEX	GSG	Mon, Dec 10, 2007	50.00	50.21	49.12	49.49
349	AMEX	GSG	Fri, Dec 7, 2007	50.00	50.00	49.10	49.93
348	AMEX	GSG	Thu, Dec 6, 2007	48.45	50.50	48.45	50.50
347	AMEX	GSG	Wed, Dec 5, 2007	50.00	50.00	48.90	49.09
346	AMEX	GSG	Tue, Dec 4, 2007	50.24	50.49	48.86	48.90
345	AMEX	GSG	Mon, Dec 3, 2007	49.80	50.11	48.72	50.11
344	AMEX	GSG	Fri, Nov 30, 2007	51.84	51.84	49.31	49.77
343	AMEX	GSG	Thu, Nov 29, 2007	50.16	51.42	50.16	50.74
342	AMEX	GSG	Wed, Nov 28, 2007	52.25	52.25	49.76	50.80
341	AMEX	GSG	Tue, Nov 27, 2007	53.24	53.24	51.12	51.57
340	AMEX	GSG	Mon, Nov 26, 2007	53.25	53.32	52.45	52.45
339	AMEX	GSG	Fri, Nov 23, 2007	53.34	53.34	52.55	52.75
338	AMEX	GSG	Wed, Nov 21, 2007	53.01	53.01	52.07	52.49
337	AMEX	GSG	Tue, Nov 20, 2007	52.06	53.00	51.69	53.00
336	AMEX	GSG	Mon, Nov 19, 2007	51.63	51.65	51.04	51.55
335	AMEX	GSG	Fri, Nov 16, 2007	51.86	51.86	50.98	51.49
334	AMEX	GSG	Thu, Nov 15, 2007	51.61	51.61	50.26	51.10
333	AMEX	GSG	Wed, Nov 14, 2007	50.38	51.49	50.38	51.32
332	AMEX	GSG	Tue, Nov 13, 2007	51.80	51.80	49.74	50.37
331	AMEX	GSG	Mon, Nov 12, 2007	52.50	52.50	50.85	51.40
330	AMEX	GSG	Fri, Nov 9, 2007	51.91	52.47	51.68	52.39
329	AMEX	GSG	Thu, Nov 8, 2007	52.78	53.00	51.76	52.10
328	AMEX	GSG	Wed, Nov 7, 2007	53.00	53.02	51.75	52.20
327	AMEX	GSG	Tue, Nov 6, 2007	52.45	52.75	52.27	52.67
326	AMEX	GSG	Mon, Nov 5, 2007	51.44	52.26	51.22	51.92
325	AMEX	GSG	Fri, Nov 2, 2007	51.60	52.75	51.42	52.75
324	AMEX	GSG	Thu, Nov 1, 2007	51.38	51.59	50.67	51.35
323	AMEX	GSG	Wed, Oct 31, 2007	50.79	51.78	49.80	50.00
322	AMEX	GSG	Tue, Oct 30, 2007	50.73	51.00	49.99	50.28
321	AMEX	GSG	Mon, Oct 29, 2007	50.66	51.44	50.65	51.32
320	AMEX	GSG	Fri, Oct 26, 2007	50.90	50.90	50.06	50.24
319	AMEX	GSG	Thu, Oct 25, 2007	49.20	50.25	48.92	50.25
318	AMEX	GSG	Wed, Oct 24, 2007	47.90	48.89	47.90	48.67
317	AMEX	GSG	Tue, Oct 23, 2007	49.00	49.00	48.06	48.29
316	AMEX	GSG	Mon, Oct 22, 2007	48.40	48.82	47.87	48.55
315	AMEX	GSG	Fri, Oct 19, 2007	49.03	49.26	48.79	49.20
314	AMEX	GSG	Thu, Oct 18, 2007	48.75	49.50	48.75	49.43
313	AMEX	GSG	Wed, Oct 17, 2007	48.61	49.17	48.38	48.66
312	AMEX	GSG	Tue, Oct 16, 2007	48.60	48.89	48.10	48.10
311	AMEX	GSG	Mon, Oct 15, 2007	48.20	48.60	47.97	48.50
310	AMEX	GSG	Fri, Oct 12, 2007	47.35	47.62	47.19	47.51
309	AMEX	GSG	Thu, Oct 11, 2007	47.03	47.56	46.84	47.35
308	AMEX	GSG	Wed, Oct 10, 2007	46.08	46.68	46.04	46.68
307	AMEX	GSG	Tue, Oct 9, 2007	45.25	46.31	45.25	46.06
306	AMEX	GSG	Mon, Oct 8, 2007	46.07	46.15	45.31	45.77
305	AMEX	GSG	Fri, Oct 5, 2007	47.05	47.98	46.40	46.50
304	AMEX	GSG	Thu, Oct 4, 2007	46.35	47.14	46.00	47.14
303	AMEX	GSG	Wed, Oct 3, 2007	46.67	46.83	46.26	46.54
302	AMEX	GSG	Tue, Oct 2, 2007	46.51	46.70	46.03	46.53
301	AMEX	GSG	Mon, Oct 1, 2007	47.30	47.30	46.45	46.57
300	AMEX	GSG	Fri, Sep 28, 2007	48.10	48.10	47.03	47.17
299	AMEX	GSG	Thu, Sep 27, 2007	47.00	47.79	46.94	47.69
298	AMEX	GSG	Wed, Sep 26, 2007	46.83	46.92	45.93	46.20
297	AMEX	GSG	Tue, Sep 25, 2007	46.70	46.70	46.22	46.48
296	AMEX	GSG	Mon, Sep 24, 2007	47.02	47.25	46.67	46.91
295	AMEX	GSG	Fri, Sep 21, 2007	47.06	47.59	46.59	47.02
294	AMEX	GSG	Thu, Sep 20, 2007	46.75	47.15	46.29	47.01
293	AMEX	GSG	Wed, Sep 19, 2007	46.60	46.67	46.05	46.48
292	AMEX	GSG	Tue, Sep 18, 2007	45.90	46.74	45.54	46.36
291	AMEX	GSG	Mon, Sep 17, 2007	45.60	46.14	45.41	46.14
290	AMEX	GSG	Fri, Sep 14, 2007	45.40	45.75	45.18	45.32
289	AMEX	GSG	Thu, Sep 13, 2007	45.50	45.63	45.06	45.38
288	AMEX	GSG	Wed, Sep 12, 2007	45.00	45.66	45.00	45.63
287	AMEX	GSG	Tue, Sep 11, 2007	44.40	45.13	44.27	45.03
286	AMEX	GSG	Mon, Sep 10, 2007	43.80	44.80	43.66	44.45
285	AMEX	GSG	Fri, Sep 7, 2007	43.75	44.05	43.47	43.70
284	AMEX	GSG	Thu, Sep 6, 2007	44.10	44.11	43.49	43.87
283	AMEX	GSG	Wed, Sep 5, 2007	43.40	43.74	43.22	43.55
282	AMEX	GSG	Tue, Sep 4, 2007	43.00	43.58	42.95	43.58
281	AMEX	GSG	Fri, Aug 31, 2007	43.15	43.36	42.71	43.10
280	AMEX	GSG	Thu, Aug 30, 2007	42.60	42.84	42.40	42.71
279	AMEX	GSG	Wed, Aug 29, 2007	40.30	42.65	40.30	42.59
278	AMEX	GSG	Tue, Aug 28, 2007	42.00	42.20	41.67	42.01
277	AMEX	GSG	Mon, Aug 27, 2007	41.60	42.19	41.43	42.01
276	AMEX	GSG	Fri, Aug 24, 2007	41.35	42.08	41.35	42.04
275	AMEX	GSG	Thu, Aug 23, 2007	41.55	41.59	40.67	41.10
274	AMEX	GSG	Wed, Aug 22, 2007	41.43	41.43	40.64	41.04
273	AMEX	GSG	Tue, Aug 21, 2007	41.40	41.55	40.64	41.05
272	AMEX	GSG	Mon, Aug 20, 2007	41.80	41.80	41.10	41.10
271	AMEX	GSG	Fri, Aug 17, 2007	42.10	42.30	41.83	42.25
270	AMEX	GSG	Thu, Aug 16, 2007	42.00	42.08	41.00	41.95
269	AMEX	GSG	Wed, Aug 15, 2007	42.85	43.29	42.49	42.88
268	AMEX	GSG	Tue, Aug 14, 2007	42.63	42.68	42.15	42.64
267	AMEX	GSG	Mon, Aug 13, 2007	42.75	43.02	41.91	42.55
266	AMEX	GSG	Fri, Aug 10, 2007	42.00	42.32	41.39	42.20
265	AMEX	GSG	Thu, Aug 9, 2007	42.00	42.45	41.23	42.31
264	AMEX	GSG	Wed, Aug 8, 2007	42.35	42.70	41.84	42.55
263	AMEX	GSG	Tue, Aug 7, 2007	42.32	42.62	42.08	42.62
262	AMEX	GSG	Mon, Aug 6, 2007	42.70	42.89	41.85	42.20
261	AMEX	GSG	Fri, Aug 3, 2007	44.15	44.15	43.42	43.58
260	AMEX	GSG	Thu, Aug 2, 2007	44.10	44.36	43.93	44.12
259	AMEX	GSG	Wed, Aug 1, 2007	44.55	44.62	43.66	44.18
258	AMEX	GSG	Tue, Jul 31, 2007	44.45	44.86	44.18	44.52
257	AMEX	GSG	Mon, Jul 30, 2007	44.15	44.36	43.88	44.15
256	AMEX	GSG	Fri, Jul 27, 2007	43.71	44.52	43.63	44.15
255	AMEX	GSG	Thu, Jul 26, 2007	44.30	44.32	43.14	43.75
254	AMEX	GSG	Wed, Jul 25, 2007	43.15	43.96	42.92	43.90
253	AMEX	GSG	Tue, Jul 24, 2007	43.44	43.44	42.96	43.27
252	AMEX	GSG	Mon, Jul 23, 2007	43.98	43.99	43.67	43.85
251	AMEX	GSG	Fri, Jul 20, 2007	44.78	44.78	44.30	44.43
250	AMEX	GSG	Thu, Jul 19, 2007	44.22	44.62	44.21	44.61
249	AMEX	GSG	Wed, Jul 18, 2007	43.49	44.14	43.42	44.14
248	AMEX	GSG	Tue, Jul 17, 2007	43.76	43.94	43.21	43.42
247	AMEX	GSG	Mon, Jul 16, 2007	43.96	44.00	43.26	43.46
246	AMEX	GSG	Fri, Jul 13, 2007	43.70	44.28	43.70	44.23
245	AMEX	GSG	Thu, Jul 12, 2007	44.00	44.15	43.40	43.65
244	AMEX	GSG	Wed, Jul 11, 2007	43.68	43.91	43.41	43.65
243	AMEX	GSG	Tue, Jul 10, 2007	43.27	44.00	43.16	43.68
242	AMEX	GSG	Mon, Jul 9, 2007	43.57	43.67	43.23	43.42
241	AMEX	GSG	Fri, Jul 6, 2007	43.23	43.55	43.22	43.42
240	AMEX	GSG	Thu, Jul 5, 2007	43.35	43.36	42.73	43.18
239	AMEX	GSG	Tue, Jul 3, 2007	42.70	42.94	42.51	42.67
238	AMEX	GSG	Mon, Jul 2, 2007	42.31	43.00	42.15	42.75
237	AMEX	GSG	Fri, Jun 29, 2007	42.55	42.68	42.29	42.49
236	AMEX	GSG	Thu, Jun 28, 2007	42.45	42.50	41.90	41.90
235	AMEX	GSG	Wed, Jun 27, 2007	41.55	42.25	41.30	41.88
234	AMEX	GSG	Tue, Jun 26, 2007	41.90	42.05	41.64	41.74
233	AMEX	GSG	Mon, Jun 25, 2007	41.70	42.45	41.66	42.38
232	AMEX	GSG	Fri, Jun 22, 2007	42.55	42.64	42.25	42.42
231	AMEX	GSG	Thu, Jun 21, 2007	42.95	42.95	42.27	42.44
230	AMEX	GSG	Wed, Jun 20, 2007	42.65	42.65	42.15	42.44
229	AMEX	GSG	Tue, Jun 19, 2007	42.85	42.96	42.52	42.52
228	AMEX	GSG	Mon, Jun 18, 2007	43.05	43.18	42.75	43.03
227	AMEX	GSG	Fri, Jun 15, 2007	42.80	43.20	42.55	43.00
226	AMEX	GSG	Thu, Jun 14, 2007	42.35	42.80	41.80	42.68
225	AMEX	GSG	Wed, Jun 13, 2007	41.40	41.92	41.19	41.80
224	AMEX	GSG	Tue, Jun 12, 2007	41.20	41.54	41.13	41.54
223	AMEX	GSG	Mon, Jun 11, 2007	41.35	41.72	41.02	41.63
222	AMEX	GSG	Fri, Jun 8, 2007	42.05	42.05	40.93	41.05
221	AMEX	GSG	Thu, Jun 7, 2007	42.05	42.46	41.76	42.05
220	AMEX	GSG	Wed, Jun 6, 2007	41.80	42.10	41.74	42.03
219	AMEX	GSG	Tue, Jun 5, 2007	42.10	42.29	41.81	42.01
218	AMEX	GSG	Mon, Jun 4, 2007	41.70	42.34	41.70	42.10
217	AMEX	GSG	Fri, Jun 1, 2007	41.18	41.79	41.10	41.57
216	AMEX	GSG	Thu, May 31, 2007	40.95	41.20	40.61	41.20
215	AMEX	GSG	Wed, May 30, 2007	40.80	40.84	40.57	40.81
214	AMEX	GSG	Tue, May 29, 2007	41.15	41.34	40.29	40.68
213	AMEX	GSG	Fri, May 25, 2007	41.38	41.62	41.12	41.44
212	AMEX	GSG	Thu, May 24, 2007	41.75	41.80	41.01	41.35
211	AMEX	GSG	Wed, May 23, 2007	41.55	41.65	41.20	41.62
210	AMEX	GSG	Tue, May 22, 2007	41.80	42.12	41.39	41.55
209	AMEX	GSG	Mon, May 21, 2007	41.75	42.22	41.44	42.06
208	AMEX	GSG	Fri, May 18, 2007	41.90	41.96	41.53	41.61
207	AMEX	GSG	Thu, May 17, 2007	41.00	41.78	40.92	41.78
206	AMEX	GSG	Wed, May 16, 2007	41.15	41.25	40.71	41.25
205	AMEX	GSG	Tue, May 15, 2007	40.85	41.30	40.48	41.16
204	AMEX	GSG	Mon, May 14, 2007	41.30	41.32	40.87	40.96
203	AMEX	GSG	Fri, May 11, 2007	40.80	41.21	40.59	41.18
202	AMEX	GSG	Thu, May 10, 2007	40.76	40.76	40.40	40.50
201	AMEX	GSG	Wed, May 9, 2007	40.70	40.95	40.10	40.60
200	AMEX	GSG	Tue, May 8, 2007	40.40	40.94	40.36	40.84
199	AMEX	GSG	Mon, May 7, 2007	40.50	40.72	39.65	40.34
198	AMEX	GSG	Fri, May 4, 2007	41.55	41.55	40.81	41.02
197	AMEX	GSG	Thu, May 3, 2007	41.10	41.40	40.85	41.40
196	AMEX	GSG	Wed, May 2, 2007	41.50	41.50	40.93	41.22
195	AMEX	GSG	Tue, May 1, 2007	41.80	42.08	41.41	41.49
194	AMEX	GSG	Mon, Apr 30, 2007	42.05	42.15	41.63	41.69
193	AMEX	GSG	Fri, Apr 27, 2007	41.40	42.19	41.32	42.14
192	AMEX	GSG	Thu, Apr 26, 2007	41.78	41.92	41.40	41.60
191	AMEX	GSG	Wed, Apr 25, 2007	41.65	42.04	41.49	41.78
190	AMEX	GSG	Tue, Apr 24, 2007	41.85	41.96	41.08	41.31
189	AMEX	GSG	Mon, Apr 23, 2007	41.10	41.90	41.00	41.62
188	AMEX	GSG	Fri, Apr 20, 2007	41.00	41.18	40.73	41.18
187	AMEX	GSG	Thu, Apr 19, 2007	41.00	41.04	40.63	41.00
186	AMEX	GSG	Wed, Apr 18, 2007	41.05	41.23	40.59	41.23
185	AMEX	GSG	Tue, Apr 17, 2007	41.80	41.84	41.01	41.16
184	AMEX	GSG	Mon, Apr 16, 2007	41.85	42.01	41.40	41.52
183	AMEX	GSG	Fri, Apr 13, 2007	42.20	42.25	41.80	41.80
182	AMEX	GSG	Thu, Apr 12, 2007	41.70	42.04	41.43	41.75
181	AMEX	GSG	Wed, Apr 11, 2007	41.65	42.50	41.30	41.45
180	AMEX	GSG	Tue, Apr 10, 2007	41.10	41.62	41.10	41.57
179	AMEX	GSG	Mon, Apr 9, 2007	41.95	42.04	41.03	41.30
178	AMEX	GSG	Thu, Apr 5, 2007	41.80	41.97	41.57	41.80
177	AMEX	GSG	Wed, Apr 4, 2007	41.30	41.87	40.96	41.87
176	AMEX	GSG	Tue, Apr 3, 2007	41.60	41.67	41.14	41.38
175	AMEX	GSG	Mon, Apr 2, 2007	41.80	42.11	41.49	41.67
174	AMEX	GSG	Fri, Mar 30, 2007	42.00	42.17	41.50	41.50
173	AMEX	GSG	Thu, Mar 29, 2007	41.49	42.05	41.34	41.90
172	AMEX	GSG	Wed, Mar 28, 2007	41.15	41.48	41.04	41.18
171	AMEX	GSG	Tue, Mar 27, 2007	40.50	40.75	40.39	40.74
170	AMEX	GSG	Mon, Mar 26, 2007	40.45	40.67	40.42	40.64
169	AMEX	GSG	Fri, Mar 23, 2007	40.30	40.47	40.06	40.25
168	AMEX	GSG	Thu, Mar 22, 2007	39.80	40.29	39.69	40.25
167	AMEX	GSG	Wed, Mar 21, 2007	39.00	39.48	39.00	39.45
166	AMEX	GSG	Tue, Mar 20, 2007	39.30	39.36	38.95	39.02
165	AMEX	GSG	Mon, Mar 19, 2007	39.10	39.32	39.01	39.24
164	AMEX	GSG	Fri, Mar 16, 2007	39.30	39.67	38.83	38.83
163	AMEX	GSG	Thu, Mar 15, 2007	39.50	39.74	39.03	39.15
162	AMEX	GSG	Wed, Mar 14, 2007	39.20	39.46	38.93	39.38
161	AMEX	GSG	Tue, Mar 13, 2007	39.50	39.97	39.15	39.20
160	AMEX	GSG	Mon, Mar 12, 2007	39.60	39.67	39.16	39.20
159	AMEX	GSG	Fri, Mar 9, 2007	40.55	40.55	39.80	39.91
158	AMEX	GSG	Thu, Mar 8, 2007	40.81	40.81	40.31	40.63
157	AMEX	GSG	Wed, Mar 7, 2007	40.20	40.68	40.11	40.63
156	AMEX	GSG	Tue, Mar 6, 2007	39.90	40.12	39.70	40.08
155	AMEX	GSG	Mon, Mar 5, 2007	39.75	39.90	39.32	39.55
154	AMEX	GSG	Fri, Mar 2, 2007	40.55	40.66	40.18	40.35
153	AMEX	GSG	Thu, Mar 1, 2007	40.50	40.72	40.03	40.60
152	AMEX	GSG	Wed, Feb 28, 2007	40.60	41.41	40.05	40.50
151	AMEX	GSG	Tue, Feb 27, 2007	40.45	41.14	40.00	40.00
150	AMEX	GSG	Mon, Feb 26, 2007	41.05	41.07	40.56	40.99
149	AMEX	GSG	Fri, Feb 23, 2007	40.90	41.04	40.41	40.57
148	AMEX	GSG	Thu, Feb 22, 2007	40.00	40.57	39.85	40.15
147	AMEX	GSG	Wed, Feb 21, 2007	39.15	40.05	38.97	39.85
146	AMEX	GSG	Tue, Feb 20, 2007	38.90	39.20	38.50	39.20
145	AMEX	GSG	Fri, Feb 16, 2007	39.10	39.55	38.84	39.43
144	AMEX	GSG	Thu, Feb 15, 2007	38.80	38.95	38.21	38.95
143	AMEX	GSG	Wed, Feb 14, 2007	39.25	39.40	38.61	38.72
142	AMEX	GSG	Tue, Feb 13, 2007	38.80	39.40	38.52	39.30
141	AMEX	GSG	Mon, Feb 12, 2007	39.10	39.18	38.26	38.45
140	AMEX	GSG	Fri, Feb 9, 2007	39.75	40.00	39.47	39.71
139	AMEX	GSG	Thu, Feb 8, 2007	38.84	39.63	38.58	39.63
138	AMEX	GSG	Wed, Feb 7, 2007	39.25	39.47	38.53	38.75
137	AMEX	GSG	Tue, Feb 6, 2007	39.45	39.50	38.93	39.02
136	AMEX	GSG	Mon, Feb 5, 2007	39.50	39.70	39.05	39.29
135	AMEX	GSG	Fri, Feb 2, 2007	38.70	39.14	38.28	39.09
134	AMEX	GSG	Thu, Feb 1, 2007	38.95	39.18	38.46	38.59
133	AMEX	GSG	Wed, Jan 31, 2007	38.35	39.05	38.04	39.05
132	AMEX	GSG	Tue, Jan 30, 2007	37.25	38.46	37.18	38.42
131	AMEX	GSG	Mon, Jan 29, 2007	37.75	37.75	36.85	36.97
130	AMEX	GSG	Fri, Jan 26, 2007	37.70	37.95	37.43	37.83
129	AMEX	GSG	Thu, Jan 25, 2007	38.05	38.10	37.33	37.45
128	AMEX	GSG	Wed, Jan 24, 2007	37.73	37.99	37.20	37.95
127	AMEX	GSG	Tue, Jan 23, 2007	37.30	37.88	36.85	37.75
126	AMEX	GSG	Mon, Jan 22, 2007	37.15	37.45	36.46	36.88
125	AMEX	GSG	Fri, Jan 19, 2007	35.95	36.89	35.95	36.81
124	AMEX	GSG	Thu, Jan 18, 2007	36.50	36.99	35.53	35.89
123	AMEX	GSG	Wed, Jan 17, 2007	35.75	36.48	35.75	36.32
122	AMEX	GSG	Tue, Jan 16, 2007	36.65	37.35	35.73	36.15
121	AMEX	GSG	Fri, Jan 12, 2007	36.03	36.94	36.03	36.88
120	AMEX	GSG	Thu, Jan 11, 2007	36.70	37.16	36.00	36.32
119	AMEX	GSG	Wed, Jan 10, 2007	37.00	37.20	36.51	36.61
118	AMEX	GSG	Tue, Jan 9, 2007	36.90	37.32	36.65	37.22
117	AMEX	GSG	Mon, Jan 8, 2007	38.00	38.29	37.07	37.40
116	AMEX	GSG	Fri, Jan 5, 2007	37.20	37.64	36.50	37.48
115	AMEX	GSG	Thu, Jan 4, 2007	38.06	38.20	36.93	37.15
114	AMEX	GSG	Wed, Jan 3, 2007	39.50	40.00	38.29	38.40
113	AMEX	GSG	Fri, Dec 29, 2006	39.80	40.15	39.51	40.07
112	AMEX	GSG	Thu, Dec 28, 2006	39.99	39.99	39.66	39.80
111	AMEX	GSG	Wed, Dec 27, 2006	39.90	40.00	39.58	39.65
110	AMEX	GSG	Tue, Dec 26, 2006	40.74	40.74	39.75	39.80
109	AMEX	GSG	Fri, Dec 22, 2006	40.94	40.95	40.63	40.68
108	AMEX	GSG	Thu, Dec 21, 2006	41.09	41.10	40.60	40.90
107	AMEX	GSG	Wed, Dec 20, 2006	41.44	41.45	41.11	41.25
106	AMEX	GSG	Tue, Dec 19, 2006	40.74	41.40	40.60	41.13
105	AMEX	GSG	Mon, Dec 18, 2006	41.40	41.40	40.83	40.83
104	AMEX	GSG	Fri, Dec 15, 2006	41.60	41.66	41.31	41.65
103	AMEX	GSG	Thu, Dec 14, 2006	41.55	41.78	41.35	41.60
102	AMEX	GSG	Wed, Dec 13, 2006	40.99	41.18	40.66	40.92
101	AMEX	GSG	Tue, Dec 12, 2006	41.30	41.41	40.77	40.89
100	AMEX	GSG	Mon, Dec 11, 2006	41.20	41.41	40.91	41.15
99	AMEX	GSG	Fri, Dec 8, 2006	41.95	42.20	41.30	41.35
98	AMEX	GSG	Thu, Dec 7, 2006	41.65	41.73	41.32	41.64
97	AMEX	GSG	Wed, Dec 6, 2006	41.89	42.30	41.60	41.80
96	AMEX	GSG	Tue, Dec 5, 2006	42.30	42.38	41.73	42.30
95	AMEX	GSG	Mon, Dec 4, 2006	42.60	42.60	42.01	42.07
94	AMEX	GSG	Fri, Dec 1, 2006	42.85	43.10	42.53	43.10
93	AMEX	GSG	Thu, Nov 30, 2006	42.58	43.19	42.58	43.05
92	AMEX	GSG	Wed, Nov 29, 2006	41.85	42.59	41.78	42.58
91	AMEX	GSG	Tue, Nov 28, 2006	41.64	41.85	41.45	41.75
90	AMEX	GSG	Mon, Nov 27, 2006	41.39	41.53	41.16	41.44
89	AMEX	GSG	Fri, Nov 24, 2006	40.95	41.39	40.95	41.39
88	AMEX	GSG	Wed, Nov 22, 2006	41.15	41.37	40.43	40.65
87	AMEX	GSG	Tue, Nov 21, 2006	40.80	41.34	40.70	41.23
86	AMEX	GSG	Mon, Nov 20, 2006	40.55	40.84	40.34	40.58
85	AMEX	GSG	Fri, Nov 17, 2006	40.20	40.60	40.06	40.50
84	AMEX	GSG	Thu, Nov 16, 2006	41.50	41.71	40.10	40.25
83	AMEX	GSG	Wed, Nov 15, 2006	41.05	41.58	40.97	41.34
82	AMEX	GSG	Tue, Nov 14, 2006	41.10	41.22	40.89	40.97
81	AMEX	GSG	Mon, Nov 13, 2006	41.20	41.22	40.77	41.06
80	AMEX	GSG	Fri, Nov 10, 2006	42.20	42.20	41.40	41.55
79	AMEX	GSG	Thu, Nov 9, 2006	42.10	42.63	42.10	42.20
78	AMEX	GSG	Wed, Nov 8, 2006	41.60	41.99	41.44	41.79
77	AMEX	GSG	Tue, Nov 7, 2006	41.75	41.85	41.26	41.41
76	AMEX	GSG	Mon, Nov 6, 2006	41.30	41.86	41.30	41.65
75	AMEX	GSG	Fri, Nov 3, 2006	41.05	41.48	40.95	41.31
74	AMEX	GSG	Thu, Nov 2, 2006	40.80	41.26	40.57	40.70
73	AMEX	GSG	Wed, Nov 1, 2006	41.05	41.25	40.40	41.00
72	AMEX	GSG	Tue, Oct 31, 2006	40.55	41.02	40.08	41.00
71	AMEX	GSG	Mon, Oct 30, 2006	41.50	41.57	40.69	40.94
70	AMEX	GSG	Fri, Oct 27, 2006	42.15	42.28	41.87	42.15
69	AMEX	GSG	Thu, Oct 26, 2006	42.58	42.75	41.90	42.15
68	AMEX	GSG	Wed, Oct 25, 2006	41.65	42.68	41.65	42.63
67	AMEX	GSG	Tue, Oct 24, 2006	41.05	41.60	40.87	41.60
66	AMEX	GSG	Mon, Oct 23, 2006	41.00	41.20	40.77	41.10
65	AMEX	GSG	Fri, Oct 20, 2006	42.00	42.05	41.30	41.50
64	AMEX	GSG	Thu, Oct 19, 2006	41.60	42.05	41.15	41.89
63	AMEX	GSG	Wed, Oct 18, 2006	41.70	42.05	41.04	41.40
62	AMEX	GSG	Tue, Oct 17, 2006	42.75	42.76	41.77	41.85
61	AMEX	GSG	Mon, Oct 16, 2006	41.50	42.42	41.35	42.40
60	AMEX	GSG	Fri, Oct 13, 2006	41.25	41.66	41.25	41.45
59	AMEX	GSG	Thu, Oct 12, 2006	40.95	41.10	40.66	40.93
58	AMEX	GSG	Wed, Oct 11, 2006	41.15	42.28	40.80	40.80
57	AMEX	GSG	Tue, Oct 10, 2006	41.55	41.56	41.15	41.15
56	AMEX	GSG	Mon, Oct 9, 2006	41.95	42.28	41.79	41.85
55	AMEX	GSG	Fri, Oct 6, 2006	41.20	41.41	40.80	41.40
54	AMEX	GSG	Thu, Oct 5, 2006	41.50	41.53	40.99	41.06
53	AMEX	GSG	Wed, Oct 4, 2006	40.39	40.71	39.74	40.67
52	AMEX	GSG	Tue, Oct 3, 2006	40.72	40.72	40.10	40.28
51	AMEX	GSG	Mon, Oct 2, 2006	42.05	42.11	41.12	41.28
50	AMEX	GSG	Fri, Sep 29, 2006	41.70	42.14	41.30	42.07
49	AMEX	GSG	Thu, Sep 28, 2006	42.00	42.30	41.73	41.84
48	AMEX	GSG	Wed, Sep 27, 2006	41.40	41.98	40.68	41.98
47	AMEX	GSG	Tue, Sep 26, 2006	41.05	41.45	40.92	41.30
46	AMEX	GSG	Mon, Sep 25, 2006	40.30	41.31	40.25	41.00
45	AMEX	GSG	Fri, Sep 22, 2006	41.65	41.65	40.75	40.94
44	AMEX	GSG	Thu, Sep 21, 2006	41.05	41.50	40.85	41.45
43	AMEX	GSG	Wed, Sep 20, 2006	41.15	41.45	40.90	41.00
42	AMEX	GSG	Tue, Sep 19, 2006	42.78	42.84	41.50	41.50
41	AMEX	GSG	Mon, Sep 18, 2006	42.35	42.88	42.00	42.65
40	AMEX	GSG	Fri, Sep 15, 2006	42.40	42.40	41.84	42.20
39	AMEX	GSG	Thu, Sep 14, 2006	43.10	43.20	42.25	42.37
38	AMEX	GSG	Wed, Sep 13, 2006	43.54	43.54	42.99	43.27
37	AMEX	GSG	Tue, Sep 12, 2006	44.10	44.30	43.20	43.37
36	AMEX	GSG	Mon, Sep 11, 2006	44.10	44.36	43.75	43.91
35	AMEX	GSG	Fri, Sep 8, 2006	45.60	45.60	44.62	44.71
34	AMEX	GSG	Thu, Sep 7, 2006	45.70	45.71	45.25	45.50
33	AMEX	GSG	Wed, Sep 6, 2006	45.90	46.28	45.70	45.82
32	AMEX	GSG	Tue, Sep 5, 2006	46.25	46.53	46.12	46.22
31	AMEX	GSG	Fri, Sep 1, 2006	47.00	47.00	46.43	46.50
30	AMEX	GSG	Thu, Aug 31, 2006	47.00	47.13	46.70	47.13
29	AMEX	GSG	Wed, Aug 30, 2006	47.01	47.01	46.45	47.00
28	AMEX	GSG	Tue, Aug 29, 2006	46.90	47.10	46.60	47.01
27	AMEX	GSG	Mon, Aug 28, 2006	47.74	47.75	47.22	47.24
26	AMEX	GSG	Fri, Aug 25, 2006	49.05	49.15	48.44	48.44
25	AMEX	GSG	Thu, Aug 24, 2006	48.00	48.55	47.91	48.55
24	AMEX	GSG	Wed, Aug 23, 2006	48.58	48.58	47.60	48.03
23	AMEX	GSG	Tue, Aug 22, 2006	48.50	48.72	48.28	48.56
22	AMEX	GSG	Mon, Aug 21, 2006	48.40	48.50	48.15	48.43
21	AMEX	GSG	Fri, Aug 18, 2006	47.95	48.12	47.46	47.87
20	AMEX	GSG	Thu, Aug 17, 2006	48.00	48.00	47.55	47.73
19	AMEX	GSG	Wed, Aug 16, 2006	48.90	48.95	48.40	48.45
18	AMEX	GSG	Tue, Aug 15, 2006	49.05	49.14	48.85	48.85
17	AMEX	GSG	Mon, Aug 14, 2006	48.95	49.03	48.63	48.98
16	AMEX	GSG	Fri, Aug 11, 2006	50.20	50.33	49.63	49.85
15	AMEX	GSG	Thu, Aug 10, 2006	50.95	50.95	49.90	50.00
14	AMEX	GSG	Wed, Aug 9, 2006	51.30	51.88	51.20	51.33
13	AMEX	GSG	Tue, Aug 8, 2006	51.05	51.40	50.93	51.10
12	AMEX	GSG	Mon, Aug 7, 2006	51.00	51.51	50.85	51.33
11	AMEX	GSG	Fri, Aug 4, 2006	50.95	51.07	50.37	50.60
10	AMEX	GSG	Thu, Aug 3, 2006	50.90	50.92	50.57	50.77
9	AMEX	GSG	Wed, Aug 2, 2006	51.60	52.05	51.27	51.59
8	AMEX	GSG	Tue, Aug 1, 2006	50.75	51.23	50.68	50.75
7	AMEX	GSG	Mon, Jul 31, 2006	50.15	50.77	49.75	50.75
6	AMEX	GSG	Fri, Jul 28, 2006	49.90	49.90	49.33	49.55
5	AMEX	GSG	Thu, Jul 27, 2006	50.15	50.35	49.93	50.15
4	AMEX	GSG	Wed, Jul 26, 2006	49.35	49.80	49.35	49.62
3	AMEX	GSG	Tue, Jul 25, 2006	50.15	50.15	49.20	49.25
2	AMEX	GSG	Mon, Jul 24, 2006	49.25	49.70	48.98	49.70
1	AMEX	GSG	Fri, Jul 21, 2006	49.35	49.64	49.22	49.25
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares GSCI Commodity-Indexed Trust Fund AMEX:GSG 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