Guggenheim Enhanced Short Dur ETF (GSY)

Guggenheim Enhanced Short Dur ETF (GSY)
Peak: 0% 12m: 2.9% 6m: 1.63% ytd: 2.59% div: 2.92% beta: -0.003 alpha: 0.025 s: 2.609 (98.83)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-10-18	50.47	50.47	50.48	50.47	0	0	204,656	-0.003	0.025	2.609
2019-10-17	50.45	50.47	50.47	50.45	0	0	565,300	-0.003	0.025	2.616
2019-10-16	50.47	50.45	50.47	50.45	0	0	381,412	-0.003	0.025	2.581
2019-10-15	50.46	50.45	50.47	50.45	0	0	307,100	-0.003	0.024	2.568
2019-10-14	50.45	50.45	50.46	50.43	0	0	300,972	-0.003	0.025	2.57
2019-10-11	50.47	50.45	50.47	50.45	0	0	268,307	-0.003	0.024	2.582
2019-10-10	50.47	50.46	50.47	50.46	0	0	214,600	-0.003	0.025	2.59
2019-10-09	50.46	50.47	50.47	50.46	0	0	803,363	-0.003	0.025	2.602
2019-10-08	50.47	50.47	50.47	50.46	0	0	750,580	-0.003	0.025	2.594
2019-10-07	50.47	50.47	50.47	50.45	0	0	357,453	-0.003	0.025	2.586
2019-10-04	50.47	50.47	50.48	50.45	0	0	580,675	-0.003	0.025	2.599
2019-10-03	50.43	50.45	50.46	50.43	0	0	553,902	-0.003	0.025	2.591
2019-10-02	50.42	50.43	50.44	50.42	0	0	566,130	-0.003	0.024	2.589
2019-10-01	50.41	50.42	50.43	50.4	0	0	1,217,461	-0.003	0.024	2.575
2019-09-30	50.4	50.41	50.41	50.4	0	0	256,100	-0.003	0.024	2.585
2019-09-27	50.39	50.4	50.4	50.38	0	0	224,651	-0.003	0.024	2.582
2019-09-26	50.39	50.38	50.39	50.38	0	0	348,423	-0.003	0.024	2.563
2019-09-25	50.39	50.4	50.4	50.39	0	0	318,817	-0.003	0.024	2.57
2019-09-24	50.37	50.38	50.39	50.37	0	0	288,750	-0.003	0.024	2.573
2019-09-23	50.38	50.37	50.38	50.36	0.209	0	399,800	-0.003	0.024	2.569
2019-09-20	50.35	50.37	50.37	50.35	0	0	271,700	-0.003	0.024	2.553
2019-09-19	50.34	50.36	50.36	50.34	0	0	229,900	-0.003	0.024	2.566
2019-09-18	50.34	50.35	50.35	50.34	0	0	231,500	-0.003	0.024	2.557
2019-09-17	50.33	50.33	50.34	50.32	0	0	303,500	-0.003	0.024	2.549
2019-09-16	50.32	50.32	50.33	50.32	0	0	290,100	-0.003	0.024	2.545
2019-09-13	50.33	50.32	50.34	50.32	0	0	535,800	-0.003	0.024	2.553
2019-09-12	50.33	50.34	50.34	50.32	0	0	536,600	-0.003	0.024	2.571
2019-09-11	50.32	50.33	50.34	50.32	0	0	349,100	-0.003	0.024	2.573
2019-09-10	50.35	50.33	50.35	50.33	0	0	639,900	-0.003	0.024	2.581
2019-09-09	50.34	50.35	50.35	50.34	0	0	341,800	-0.003	0.024	2.578
2019-09-06	50.33	50.34	50.34	50.33	0	0	271,800	-0.003	0.024	2.569
2019-09-05	50.33	50.33	50.34	50.33	0	0	352,400	-0.003	0.024	2.566
2019-09-04	50.34	50.33	50.34	50.32	0	0	627,300	-0.003	0.024	2.569
2019-09-03	50.32	50.33	50.33	50.32	0	0	1,135,300	-0.003	0.024	2.582
2019-08-30	50.31	50.32	50.32	50.3	0	0	259,700	-0.003	0.024	2.579
2019-08-29	50.32	50.31	50.32	50.31	0	0	326,300	-0.003	0.024	2.562
2019-08-28	50.31	50.3	50.31	50.3	0	0	385,600	-0.003	0.024	2.564
2019-08-27	50.28	50.29	50.3	50.28	0	0	311,600	-0.003	0.024	2.567
2019-08-26	50.29	50.28	50.3	50.28	0	0	533,300	-0.003	0.024	2.569
2019-08-23	50.27	50.29	50.29	50.27	0	0	466,500	-0.003	0.024	2.593
2019-08-22	50.28	50.28	50.28	50.26	0	0	567,400	-0.003	0.024	2.574
2019-08-21	50.28	50.28	50.28	50.27	0	0	636,100	-0.003	0.024	2.588
2019-08-20	50.28	50.28	50.29	50.27	0	0	238,700	-0.003	0.024	2.596
2019-08-19	50.28	50.28	50.28	50.27	0.101	0	1,361,400	-0.003	0.024	2.588
2019-08-16	50.25	50.26	50.26	50.25	0	0	513,500	-0.003	0.024	2.601
2019-08-15	50.23	50.25	50.26	50.23	0	0	395,400	-0.003	0.024	2.598
2019-08-14	50.23	50.23	50.24	50.22	0	0	612,400	-0.003	0.024	2.579
2019-08-13	50.23	50.25	50.25	50.23	0	0	392,900	-0.004	0.024	2.598
2019-08-12	50.23	50.23	50.23	50.22	0	0	261,500	-0.004	0.024	2.595
2019-08-09	50.22	50.23	50.24	50.22	0	0	286,000	-0.004	0.024	2.598
2019-08-08	50.22	50.22	50.23	50.22	0	0	637,200	-0.004	0.024	2.606
2019-08-07	50.21	50.23	50.24	50.21	0	0	422,900	-0.004	0.024	2.62
2019-08-06	50.22	50.23	50.23	50.22	0	0	310,500	-0.004	0.024	2.601
2019-08-05	50.19	50.22	50.22	50.19	0	0	359,700	-0.004	0.024	2.604
2019-08-02	50.19	50.21	50.21	50.19	0	0	299,300	-0.004	0.024	2.596
2019-08-01	50.15	50.18	50.18	50.15	0	0	456,900	-0.004	0.024	2.577
2019-07-31	50.17	50.16	50.18	50.16	0	0	779,400	-0.004	0.024	2.584
2019-07-30	50.16	50.16	50.16	50.15	0	0	210,700	-0.004	0.024	2.57
2019-07-29	50.15	50.15	50.15	50.14	0	0	392,600	-0.004	0.024	2.567
2019-07-26	50.14	50.15	50.16	50.14	0	0	532,600	-0.004	0.024	2.558
2019-07-25	50.16	50.16	50.16	50.15	0	0	353,200	-0.004	0.024	2.572
2019-07-24	50.15	50.15	50.15	50.14	0	0	486,800	-0.004	0.024	2.574
2019-07-23	50.14	50.14	50.15	50.14	0	0	318,100	-0.004	0.024	2.571
2019-07-22	50.15	50.14	50.15	50.13	0.115	0	290,200	-0.004	0.024	2.568
2019-07-19	50.13	50.14	50.15	50.13	0	0	334,600	-0.004	0.024	2.563
2019-07-18	50.12	50.12	50.13	50.11	0	0	271,400	-0.004	0.024	2.554
2019-07-17	50.12	50.12	50.12	50.11	0	0	379,000	-0.004	0.024	2.551
2019-07-16	50.11	50.12	50.12	50.11	0	0	368,700	-0.004	0.024	2.548
2019-07-15	50.12	50.11	50.12	50.1	0	0	384,000	-0.004	0.024	2.545
2019-07-12	50.11	50.11	50.11	50.09	0	0	410,000	-0.003	0.024	2.553
2019-07-11	50.09	50.1	50.1	50.09	0	0	251,300	-0.004	0.024	2.55
2019-07-10	50.07	50.08	50.08	50.07	0	0	326,300	-0.004	0.024	2.547
2019-07-09	50.08	50.08	50.08	50.07	0	0	242,400	-0.004	0.024	2.544
2019-07-08	50.08	50.08	50.08	50.07	0	0	410,100	-0.003	0.024	2.541
2019-07-05	50.09	50.09	50.09	50.07	0	0	267,000	-0.003	0.024	2.549
2019-07-03	50.07	50.07	50.08	50.07	0	0	218,700	-0.003	0.024	2.54
2019-07-02	50.06	50.07	50.07	50.06	0	0	292,600	-0.004	0.024	2.548
2019-07-01	50.04	50.05	50.06	50.04	0	0	1,353,000	-0.003	0.024	2.54
2019-06-28	50.05	50.05	50.06	50.05	0	0	237,500	-0.004	0.024	2.535
2019-06-27	50.05	50.04	50.05	50.04	0	0	232,700	-0.003	0.024	2.532
2019-06-26	50.04	50.04	50.05	50.04	0	0	302,800	-0.003	0.024	2.54
2019-06-25	50.05	50.04	50.05	50.04	0	0	437,500	-0.003	0.024	2.537
2019-06-24	50.04	50.04	50.04	50.03	0.119	0	362,100	-0.003	0.024	2.545
2019-06-21	50.03	50.02	50.04	50.02	0	0	437,100	-0.003	0.024	2.548
2019-06-20	50.01	50.01	50.02	50.01	0	0	373,500	-0.003	0.024	2.545
2019-06-19	49.98	50	50.01	49.98	0	0	279,800	-0.003	0.024	2.531
2019-06-18	49.98	49.99	49.99	49.98	0	0	352,800	-0.003	0.024	2.539
2019-06-17	49.97	49.99	49.99	49.97	0	0	344,100	-0.003	0.024	2.541
2019-06-14	49.97	49.99	49.99	49.97	0	0	468,100	-0.003	0.024	2.549
2019-06-13	49.95	49.95	49.96	49.95	0	0	310,000	-0.003	0.024	2.535
2019-06-12	49.94	49.95	49.95	49.94	0	0	304,600	-0.003	0.024	2.526
2019-06-11	49.95	49.94	49.95	49.93	0	0	664,700	-0.003	0.023	2.534
2019-06-10	49.94	49.95	49.95	49.94	0	0	580,300	-0.003	0.024	2.548
2019-06-07	49.94	49.94	49.95	49.93	0	0	431,100	-0.003	0.024	2.544
2019-06-06	49.94	49.93	49.94	49.93	0	0	305,100	-0.003	0.023	2.535
2019-06-05	49.94	49.93	49.94	49.92	0	0	1,201,700	-0.003	0.024	2.543
2019-06-04	49.91	49.92	49.93	49.91	0	0	318,700	-0.003	0.024	2.54
2019-06-03	49.89	49.91	49.91	49.89	0	0	1,605,600	-0.003	0.023	2.549
2019-05-31	49.89	49.9	49.9	49.88	0	0	548,300	-0.003	0.024	2.551
2019-05-30	49.86	49.88	49.88	49.86	0	0	278,100	-0.003	0.024	2.545
2019-05-29	49.86	49.85	49.86	49.85	0	0	520,800	-0.003	0.023	2.519
2019-05-28	49.86	49.85	49.86	49.85	0	0	322,300	-0.003	0.023	2.521
2019-05-24	49.85	49.85	49.86	49.85	0	0	229,000	-0.004	0.023	2.529
2019-05-23	49.83	49.83	49.84	49.83	0	0	526,000	-0.004	0.023	2.537
2019-05-22	49.82	49.82	49.83	49.82	0	0	791,900	-0.004	0.023	2.516
2019-05-21	49.83	49.83	49.83	49.82	0	0	399,400	-0.004	0.023	2.512
2019-05-20	49.83	49.83	49.83	49.82	0.122	0	347,100	-0.004	0.023	2.52
2019-05-17	49.81	49.81	49.83	49.81	0	0	361,900	-0.003	0.023	2.509
2019-05-16	49.82	49.82	49.82	49.81	0	0	687,400	-0.003	0.023	2.522
2019-05-15	49.8	49.8	49.81	49.8	0	0	353,600	-0.003	0.023	2.513
2019-05-14	49.79	49.81	49.81	49.79	0	0	383,200	-0.003	0.023	2.527
2019-05-13	49.8	49.8	49.8	49.79	0	0	589,600	-0.003	0.023	2.535
2019-05-10	49.79	49.79	49.79	49.78	0	0	239,300	-0.003	0.023	2.525
2019-05-09	49.78	49.78	49.78	49.77	0	0	316,400	-0.003	0.023	2.527
2019-05-08	49.76	49.76	49.77	49.76	0	0	382,700	-0.003	0.023	2.512
2019-05-07	49.75	49.75	49.76	49.75	0	0	246,000	-0.003	0.023	2.508
2019-05-06	49.74	49.74	49.75	49.74	0	0	285,900	-0.003	0.023	2.51
2019-05-03	49.74	49.74	49.75	49.74	0	0	281,800	-0.003	0.023	2.5
2019-05-02	49.74	49.74	49.74	49.73	0	0	385,100	-0.003	0.023	2.514
2019-05-01	49.73	49.73	49.74	49.73	0	0	386,200	-0.003	0.023	2.51
2019-04-30	49.73	49.72	49.73	49.72	0	0	529,700	-0.003	0.023	2.504
2019-04-29	49.71	49.72	49.73	49.71	0	0	382,600	-0.003	0.023	2.511
2019-04-26	49.71	49.7	49.72	49.7	0	0	276,100	-0.003	0.023	2.501
2019-04-25	49.71	49.71	49.71	49.7	0	0	223,300	-0.003	0.023	2.509
2019-04-24	49.7	49.7	49.7	49.69	0	0	727,600	-0.003	0.023	2.529
2019-04-23	49.67	49.68	49.69	49.67	0	0	621,600	-0.003	0.023	2.495
2019-04-22	49.68	49.67	49.68	49.67	0.121	0	417,100	-0.003	0.023	2.491
2019-04-18	49.67	49.66	49.68	49.66	0	0	179,900	-0.003	0.023	2.486
2019-04-17	49.65	49.67	49.67	49.65	0	0	422,400	-0.003	0.023	2.494
2019-04-16	49.65	49.65	49.66	49.65	0	0	198,500	-0.003	0.023	2.484
2019-04-15	49.65	49.64	49.65	49.64	0	0	252,100	-0.003	0.023	2.485
2019-04-12	49.65	49.65	49.65	49.64	0	0	256,800	-0.003	0.023	2.493
2019-04-11	49.65	49.65	49.65	49.64	0	0	284,100	-0.003	0.023	2.488
2019-04-10	49.64	49.64	49.64	49.62	0	0	320,300	-0.003	0.023	2.484
2019-04-09	49.61	49.63	49.63	49.61	0	0	321,800	-0.003	0.023	2.48
2019-04-08	49.62	49.61	49.62	49.6	0	0	795,700	-0.003	0.023	2.482
2019-04-05	49.6	49.62	49.62	49.6	0	0	285,300	-0.003	0.023	2.495
2019-04-04	49.6	49.59	49.61	49.59	0	0	372,800	-0.003	0.023	2.485
2019-04-03	49.59	49.6	49.6	49.58	0	0	475,800	-0.003	0.023	2.469
2019-04-02	49.6	49.58	49.6	49.58	0	0	760,200	-0.003	0.023	2.47
2019-04-01	49.6	49.6	49.6	49.59	0	0	1,890,900	-0.003	0.023	2.489
2019-03-29	49.58	49.6	49.6	49.58	0	0	466,700	-0.003	0.023	2.509
2019-03-28	49.58	49.58	49.59	49.58	0	0	405,000	-0.003	0.023	2.493
2019-03-27	49.57	49.58	49.58	49.57	0	0	268,300	-0.003	0.023	2.501
2019-03-26	49.58	49.56	49.58	49.56	0	0	339,400	-0.003	0.023	2.497
2019-03-25	49.55	49.56	49.56	49.54	0	0	400,900	-0.003	0.023	2.504
2019-03-22	49.54	49.53	49.54	49.52	0	0	298,500	-0.003	0.023	2.47
2019-03-21	49.53	49.53	49.53	49.51	0	0	380,800	-0.003	0.023	2.478
2019-03-20	49.5	49.52	49.52	49.5	0	0	374,000	-0.003	0.023	2.473
2019-03-19	49.51	49.51	49.51	49.5	0	0	566,100	-0.003	0.023	2.48
2019-03-18	49.5	49.49	49.5	49.49	0.133	0	464,100	-0.003	0.023	2.452
2019-03-15	49.61	49.61	49.63	49.61	0	0	363,700	-0.003	0.024	2.531
2019-03-14	49.61	49.62	49.62	49.61	0	0	347,900	-0.003	0.024	2.539
2019-03-13	49.62	49.6	49.62	49.6	0	0	476,900	-0.003	0.024	2.529
2019-03-12	49.59	49.59	49.6	49.59	0	0	273,400	-0.003	0.024	2.526
2019-03-11	49.58	49.6	49.6	49.58	0	0	194,600	-0.003	0.024	2.546
2019-03-08	49.58	49.58	49.59	49.57	0	0	223,900	-0.003	0.024	2.525
2019-03-07	49.57	49.57	49.58	49.57	0	0	426,000	-0.003	0.024	2.527
2019-03-06	49.55	49.56	49.57	49.55	0	0	222,300	-0.003	0.024	2.517
2019-03-05	49.56	49.56	49.57	49.55	0	0	219,000	-0.003	0.024	2.507
2019-03-04	49.54	49.55	49.56	49.54	0	0	236,700	-0.003	0.024	2.515
2019-03-01	49.54	49.55	49.56	49.54	0	0	543,400	-0.003	0.024	2.524
2019-02-28	49.53	49.54	49.55	49.53	0	0	751,000	-0.003	0.024	2.521
2019-02-27	49.54	49.54	49.54	49.53	0	0	303,000	-0.003	0.024	2.524
2019-02-26	49.52	49.52	49.53	49.52	0	0	255,400	-0.003	0.024	2.538
2019-02-25	49.52	49.51	49.53	49.51	0	0	431,100	-0.003	0.024	2.522
2019-02-22	49.5	49.52	49.52	49.5	0	0	282,800	-0.003	0.024	2.549
2019-02-21	49.5	49.51	49.51	49.5	0	0	348,100	-0.003	0.024	2.521
2019-02-20	49.49	49.5	49.5	49.49	0	0	361,700	-0.003	0.024	2.523
2019-02-19	49.49	49.5	49.5	49.48	0.089	0	908,700	-0.003	0.024	2.525
2019-02-15	49.48	49.48	49.5	49.48	0	0	553,700	-0.003	0.024	2.528
2019-02-14	49.48	49.47	49.49	49.47	0	0	381,400	-0.003	0.024	2.524
2019-02-13	49.47	49.48	49.48	49.47	0	0	377,400	-0.003	0.023	2.52
2019-02-12	49.48	49.48	49.48	49.46	0	0	448,800	-0.003	0.023	2.522
2019-02-11	49.47	49.46	49.47	49.46	0	0	404,800	-0.003	0.023	2.531
2019-02-08	49.46	49.47	49.47	49.46	0	0	616,500	-0.003	0.023	2.533
2019-02-07	49.45	49.46	49.46	49.44	0	0	379,400	-0.003	0.023	2.541
2019-02-06	49.43	49.44	49.45	49.43	0	0	314,000	-0.003	0.023	2.525
2019-02-05	49.42	49.43	49.44	49.42	0	0	260,600	-0.003	0.022	2.528
2019-02-04	49.42	49.43	49.43	49.41	0	0	251,700	-0.003	0.022	2.524
2019-02-01	49.42	49.41	49.43	49.41	0	0	557,500	-0.004	0.023	2.513
2019-01-31	49.4	49.42	49.42	49.4	0	0	525,300	-0.004	0.023	2.523
2019-01-30	49.39	49.39	49.4	49.38	0	0	389,500	-0.004	0.023	2.519
2019-01-29	49.38	49.39	49.39	49.38	0	0	220,100	-0.004	0.023	2.527
2019-01-28	49.37	49.38	49.38	49.36	0	0	337,400	-0.004	0.022	2.517
2019-01-25	49.35	49.35	49.36	49.35	0	0	378,200	-0.004	0.022	2.524
2019-01-24	49.34	49.34	49.35	49.33	0	0	671,800	-0.003	0.022	2.471
2019-01-23	49.32	49.33	49.34	49.32	0	0	282,800	-0.003	0.022	2.472
2019-01-22	49.32	49.31	49.32	49.31	0.115	0	348,900	-0.003	0.022	2.467
2019-01-18	49.3	49.29	49.3	49.29	0	0	436,500	-0.003	0.022	2.453
2019-01-17	49.29	49.28	49.29	49.28	0	0	357,400	-0.003	0.022	2.455
2019-01-16	49.29	49.26	49.29	49.26	0	0	453,900	-0.003	0.021	2.45
2019-01-15	49.25	49.25	49.27	49.25	0	0	561,800	-0.003	0.021	2.445
2019-01-14	49.24	49.25	49.26	49.24	0	0	1,060,200	-0.003	0.021	2.446
2019-01-11	49.23	49.25	49.25	49.23	0	0	172,900	-0.003	0.022	2.453
2019-01-10	49.22	49.24	49.24	49.22	0	0	368,100	-0.003	0.021	2.46
2019-01-09	49.21	49.23	49.23	49.21	0	0	486,400	-0.003	0.021	2.455
2019-01-08	49.21	49.21	49.22	49.21	0	0	533,300	-0.003	0.021	2.45
2019-01-07	49.2	49.21	49.22	49.2	0	0	493,300	-0.003	0.021	2.451
2019-01-04	49.21	49.2	49.22	49.2	0	0	1,130,700	-0.003	0.021	2.446
2019-01-03	49.22	49.21	49.22	49.21	0	0	531,700	-0.003	0.021	2.472
2019-01-02	49.2	49.21	49.21	49.19	0	0	1,532,000	-0.003	0.021	2.467
2018-12-31	49.2	49.2	49.21	49.2	0	0	849,400	-0.003	0.021	2.462
2018-12-28	49.18	49.2	49.2	49.18	0	0	1,037,400	-0.003	0.021	2.463
2018-12-27	49.18	49.19	49.19	49.17	0	0	936,800	-0.003	0.021	2.458
2018-12-26	49.15	49.17	49.2	49.15	0.005	0	588,500	-0.003	0.021	2.412
2018-12-24	49.18	49.19	49.2	49.16	0.153	0	556,400	-0.003	0.021	2.434
2018-12-21	49.16	49.17	49.18	49.15	0	0	720,400	-0.002	0.021	2.415
2018-12-20	49.17	49.17	49.17	49.15	0	0	1,389,200	-0.002	0.021	2.428
2018-12-19	49.16	49.16	49.17	49.15	0	0	791,900	-0.002	0.021	2.404
2018-12-18	49.14	49.15	49.16	49.14	0	0	1,208,900	-0.002	0.021	2.398
2018-12-17	49.15	49.15	49.15	49.14	0	0	583,200	-0.002	0.021	2.399
2018-12-14	49.14	49.13	49.14	49.12	0	0	783,600	-0.002	0.021	2.393
2018-12-13	49.12	49.13	49.13	49.11	0	0	352,900	-0.002	0.021	2.4
2018-12-12	49.13	49.12	49.13	49.12	0	0	527,300	-0.002	0.02	2.388
2018-12-11	49.13	49.13	49.13	49.12	0	0	380,400	-0.002	0.021	2.401
2018-12-10	49.11	49.13	49.13	49.11	0	0	395,300	-0.002	0.02	2.402
2018-12-07	49.13	49.13	49.13	49.12	0	0	330,600	-0.002	0.021	2.396
2018-12-06	49.16	49.14	49.16	49.14	0	0	814,400	-0.002	0.021	2.403
2018-12-04	49.15	49.15	49.15	49.13	0	0	404,100	-0.002	0.021	2.42
2018-12-03	49.13	49.13	49.15	49.13	0	0	933,900	-0.002	0.021	2.396
2018-11-30	49.15	49.13	49.15	49.13	0	0	658,800	-0.001	0.02	2.403
2018-11-29	49.15	49.15	49.15	49.13	0	0	423,700	-0.001	0.021	2.428
2018-11-28	49.13	49.13	49.14	49.13	0	0	801,500	-0.001	0.021	2.419
2018-11-27	49.13	49.13	49.14	49.13	0	0	314,800	-0.001	0.021	2.419
2018-11-26	49.14	49.13	49.14	49.13	0	0	262,100	-0.001	0.021	2.427
2018-11-23	49.14	49.14	49.14	49.13	0	0	145,100	-0.001	0.021	2.434
2018-11-21	49.14	49.14	49.14	49.13	0	0	680,000	-0.001	0.021	2.452
2018-11-20	49.14	49.14	49.14	49.12	0	0	621,000	-0.001	0.021	2.447
2018-11-19	49.13	49.13	49.13	49.12	0.099	0	658,800	-0.001	0.021	2.448
2018-11-16	49.12	49.13	49.14	49.11	0	0	492,000	-0.001	0.021	2.456
2018-11-15	49.12	49.13	49.13	49.11	0	0	376,600	-0.001	0.021	2.463
2018-11-14	49.12	49.12	49.13	49.11	0	0	520,100	-0.001	0.021	2.452
2018-11-13	49.12	49.13	49.13	49.11	0	0	318,100	-0.001	0.021	2.453
2018-11-12	49.12	49.12	49.12	49.1	0	0	344,700	-0.001	0.021	2.455
2018-11-09	49.1	49.11	49.11	49.1	0	0	513,100	-0.001	0.02	2.456
2018-11-08	49.09	49.09	49.1	49.09	0	0	415,800	-0.001	0.02	2.445
2018-11-07	49.1	49.09	49.1	49.09	0	0	1,661,500	-0.001	0.02	2.452
2018-11-06	49.1	49.1	49.1	49.09	0	0	256,700	-0.001	0.02	2.453
2018-11-05	49.09	49.08	49.1	49.08	0	0	412,000	-0.001	0.02	2.449
2018-11-02	49.09	49.08	49.1	49.08	0	0	529,000	-0.001	0.02	2.443
2018-11-01	49.09	49.09	49.09	49.08	0	0	915,900	-0.001	0.02	2.457
2018-10-31	49.09	49.09	49.09	49.08	0	0	433,400	-0.001	0.02	2.46
2018-10-30	49.08	49.09	49.09	49.08	0	0	206,800	-0.001	0.02	2.461
2018-10-29	49.08	49.09	49.09	49.07	0	0	478,100	-0.001	0.02	2.475
2018-10-26	49.08	49.07	49.08	49.07	0	0	285,600	-0.001	0.02	2.451
2018-10-25	49.07	49.07	49.07	49.06	0	0	1,085,700	-0.001	0.02	2.459
2018-10-24	49.06	49.06	49.06	49.05	0	0	442,600	-0.001	0.02	2.467
2018-10-23	49.05	49.06	49.06	49.05	0	0	194,600	-0.001	0.02	2.468
2018-10-22	49.06	49.06	49.06	49.05	0.094	0	351,400	-0.001	0.02	2.482
2018-10-19	49.05	49.05	49.06	49.05	0	0	269,000	-0.001	0.02	2.488
2018-10-18	49.05	49.05	49.06	49.05	0	0	204,700	-0.001	0.02	2.47
2018-10-17	49.04	49.05	49.05	49.04	0	0	273,600	-0.001	0.02	2.478
2018-10-16	49.05	49.04	49.05	49.04	0	0	380,200	-0.001	0.02	2.492
2018-10-15	49.05	49.04	49.05	49.04	0	0	456,300	-0.001	0.02	2.487
2018-10-12	49.01	49.03	49.04	49.01	0	0	233,600	-0.001	0.02	2.476
2018-10-11	49.04	49.02	49.04	49.02	0	0	739,800	-0.001	0.02	2.471
2018-10-10	49.03	49.03	49.03	49.02	0	0	467,600	-0.001	0.02	2.492
2018-10-09	49.01	49.02	49.03	49.01	0	0	224,200	-0.001	0.02	2.494
2018-10-08	49.01	49.01	49.02	49.01	0	0	516,100	-0.001	0.02	2.483
2018-10-05	49.01	49.02	49.02	49.01	0	0	958,300	-0.001	0.02	2.497
2018-10-04	49	49.01	49.01	49	0	0	257,900	-0.001	0.02	2.499
2018-10-03	49.02	49	49.02	49	0	0	214,600	-0.001	0.02	2.513
2018-10-02	49.02	49	49.02	49	0	0	227,200	-0.001	0.02	2.489
2018-10-01	49.02	49	49.02	49	0	0	182,400	-0.001	0.02	2.536
2018-09-28	49	49.01	49.01	48.99	0	0	179,600	-0.001	0.02	2.497
2018-09-27	48.98	49	49	48.98	0	0	241,600	-0.001	0.02	2.493
2018-09-26	48.99	48.99	48.99	48.98	0	0	268,500	-0.001	0.02	2.488
2018-09-25	48.99	48.99	48.99	48.98	0	0	326,300	-0.001	0.02	2.483
2018-09-24	48.99	48.98	48.99	48.98	0.12	0	845,200	-0.001	0.019	2.485
2018-09-21	48.97	48.98	48.98	48.97	0	0	182,200	-0.001	0.019	2.474
2018-09-20	48.96	48.97	48.98	48.96	0	0	132,400	-0.002	0.02	2.488
2018-09-19	48.97	48.97	48.97	48.95	0	0	193,100	-0.002	0.02	2.49
2018-09-18	48.95	48.97	48.97	48.95	0	0	284,500	-0.002	0.02	2.492
2018-09-17	48.95	48.96	48.96	48.95	0	0	137,300	-0.002	0.02	2.494
2018-09-14	48.96	48.96	48.96	48.95	0	0	132,000	-0.002	0.02	2.495
2018-09-13	48.94	48.94	48.95	48.94	0	0	128,700	-0.002	0.019	2.491
2018-09-12	48.95	48.95	48.95	48.94	0	0	187,600	-0.002	0.02	2.505
2018-09-11	48.94	48.95	48.95	48.93	0	0	212,200	-0.002	0.02	2.507
2018-09-10	48.95	48.94	48.95	48.93	0	0	187,800	-0.002	0.019	2.509
2018-09-07	48.95	48.95	48.95	48.94	0	0	489,000	-0.002	0.02	2.518
2018-09-06	48.93	48.93	48.94	48.92	0	0	235,600	-0.002	0.02	2.513
2018-09-05	48.93	48.92	48.93	48.92	0	0	218,900	-0.002	0.02	2.509
2018-09-04	48.93	48.92	48.93	48.92	0	0	641,000	-0.002	0.019	2.504
2018-08-31	48.92	48.92	48.92	48.91	0	0	157,200	-0.002	0.019	2.513
2018-08-30	48.92	48.92	48.92	48.91	0	0	166,300	-0.002	0.019	2.526
2018-08-29	48.92	48.9	48.92	48.9	0	0	309,200	-0.002	0.019	2.515
2018-08-28	48.91	48.91	48.92	48.9	0	0	368,000	-0.002	0.019	2.517
2018-08-27	48.9	48.91	48.91	48.9	0	0	197,900	-0.002	0.019	2.532
2018-08-24	48.89	48.91	48.91	48.89	0	0	172,200	-0.002	0.02	2.508
2018-08-23	48.89	48.9	48.9	48.89	0	0	147,000	-0.001	0.019	2.51
2018-08-22	48.88	48.9	48.9	48.88	0	0	444,800	-0.001	0.019	2.519
2018-08-21	48.88	48.89	48.89	48.88	0	0	118,800	-0.001	0.019	2.528
2018-08-20	48.87	48.88	48.88	48.87	0.049	0	158,200	-0.001	0.019	2.517
2018-08-17	48.87	48.87	48.88	48.86	0	0	144,400	-0.001	0.019	2.506
2018-08-16	48.86	48.87	48.87	48.86	0	0	729,900	-0.001	0.019	2.508
2018-08-15	48.85	48.86	48.87	48.85	0	0	211,900	-0.001	0.019	2.504
2018-08-14	48.86	48.85	48.87	48.85	0	0	144,200	-0.001	0.019	2.512
2018-08-13	48.85	48.86	48.86	48.85	0	0	122,200	-0.001	0.019	2.508