wassname/options_backtester
1
0
Fork 0
mirror of https://github.com/wassname/options_backtester.git synced 2026-09-13 12:50:37 +08:00
Code Issues Packages Projects Releases Wiki Activity

Added Ivy portfolio data

Browse Source
This commit is contained in:
Juan Pablo Amoroso
2020-03-18 12:04:20 -03:00
parent 13557f9a54
commit d8011a4418
1 changed files with 769 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files
backtester/test/test_data/ivy_portfolio.csv
+769
View File
@@ -0,0 +1,769 @@
symbol,date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
VTI,2017-01-03,116.2,116.55,115.49,116.15,2731646,109.81434579209999,110.1451118939,109.1433631285,109.7670934918,2731646,0.0,1.0
VTI,2017-01-04,117.09,117.19,116.4151,116.47,3228738,110.6554367366,110.7499413371,110.01762518780001,110.0695082135,3228738,0.0,1.0
VTI,2017-01-05,116.86,117.0886,116.4,116.95,2604038,110.43807615540001,110.6541136722,110.00335499309999,110.5231302959,2604038,0.0,1.0
VTI,2017-01-06,117.23,117.515,116.64,117.02,2317806,110.7877431773,111.05708128879999,110.2301660343,110.58928351629999,2317806,0.0,1.0
VTI,2017-01-09,116.78,117.1357,116.735,117.1,2461680,110.362472475,110.698625339,110.3199454048,110.66488719670001,2461680,0.0,1.0
VTI,2017-01-10,116.87,117.36,116.62,116.76,2055428,110.4475266155,110.910599158,110.2112651142,110.3435715549,2055428,0.0,1.0
VTI,2017-01-11,117.24,117.24,116.4898,116.91,2751838,110.7971936374,110.7971936374,110.08822012440001,110.4853284557,2751838,0.0,1.0
VTI,2017-01-12,116.93,117.04,116.01,117.04,2342402,110.5042293758,110.6081844364,109.6347870511,110.6081844364,2342402,0.0,1.0
VTI,2017-01-13,117.22,117.4,116.98,116.99,2031780,110.77829271729999,110.9484009982,110.55148167610001,110.5609321361,2031780,0.0,1.0
VTI,2017-01-17,116.7,117.06,116.4741,116.86,2583709,110.2868687946,110.62708535649999,110.0733829021,110.43807615540001,2583709,0.0,1.0
VTI,2017-01-18,116.97,117.0,116.48,116.8,1901752,110.542031216,110.5703825962,110.0789586735,110.3813733951,1901752,0.0,1.0
VTI,2017-01-19,116.51,117.14,116.24,117.03,1899267,110.1073100537,110.70268903690001,109.85214763229999,110.5987339763,1899267,0.0,1.0
VTI,2017-01-20,116.91,117.23,116.59,116.84,2636114,110.4853284557,110.7877431773,110.1829137341,110.4191752353,2636114,0.0,1.0
VTI,2017-01-23,116.6,116.97,116.17,116.75,1938950,110.1923641941,110.542031216,109.7859944119,110.3341210949,1938950,0.0,1.0
VTI,2017-01-24,117.51,117.74,116.74,116.82,2165876,111.05235605879999,111.2697166399,110.3246706348,110.40027431520001,2165876,0.0,1.0
VTI,2017-01-25,118.52,118.56,117.94,118.02,2427847,112.0068525239,112.0446543641,111.4587258409,111.5343295214,2427847,0.0,1.0
VTI,2017-01-26,118.35,118.62,118.2299,118.56,2178512,111.846194703,112.10135712440001,111.73269467780001,112.0446543641,2178512,0.0,1.0
VTI,2017-01-27,118.16,118.48,118.0236,118.45,1479541,111.66663596209999,111.9690506837,111.537731687,111.9406993035,1479541,0.0,1.0
VTI,2017-01-30,117.36,117.8,116.68,117.73,3006131,110.910599158,111.32641940020001,110.2679678745,111.2602661799,3006131,0.0,1.0
VTI,2017-01-31,117.46,117.46,116.73,117.0,3309743,111.0051037585,111.0051037585,110.31522017479999,110.5703825962,3309743,0.0,1.0
VTI,2017-02-01,117.45,118.0401,117.07,117.86,2614514,110.9956532985,111.5533249461,110.6365358165,111.3831221605,2614514,0.0,1.0
VTI,2017-02-02,117.53,117.72,117.02,117.21,1745302,111.0712569789,111.2508157198,110.58928351629999,110.76884225719999,1745302,0.0,1.0
VTI,2017-02-03,118.42,118.5199,117.92,117.99,1837627,111.9123479234,112.00675801930001,111.43982492079999,111.5059781412,1837627,0.0,1.0
VTI,2017-02-06,118.14,118.41,117.94,118.26,1598846,111.64773504200001,111.9028974633,111.4587258409,111.7611405626,1598846,0.0,1.0
VTI,2017-02-07,118.13,118.53,117.96,118.43,3366070,111.63828458190001,112.01630298399999,111.47762676100001,111.9217983834,3366070,0.0,1.0
VTI,2017-02-08,118.26,118.32,117.69,117.92,1835984,111.7611405626,111.8178433229,111.2224643397,111.43982492079999,1835984,0.0,1.0
VTI,2017-02-09,119.04,119.2063,118.38,118.42,1635319,112.4982764466,112.65543759719999,111.8745460832,111.9123479234,1635319,0.0,1.0
VTI,2017-02-10,119.54,119.7,119.21,119.29,1837821,112.9707994491,113.1220068099,112.6589342674,112.7345379478,1837821,0.0,1.0
VTI,2017-02-13,120.14,120.33,119.87,119.92,1985570,113.53782705219999,113.7173857931,113.2826646308,113.329916931,1985570,0.0,1.0
VTI,2017-02-14,120.58,120.63,119.8501,120.1,2051179,113.9536472944,114.00089959469999,113.2638582153,113.50002521200001,2051179,0.0,1.0
VTI,2017-02-15,121.24,121.35,120.45,120.57,1998213,114.57737765780001,114.6813327183,113.8307913137,113.9441968343,1998213,0.0,1.0
VTI,2017-02-16,121.13,121.37,120.64,121.25,2034805,114.4734225972,114.70023363840001,114.0103500547,114.58682811780001,2034805,0.0,1.0
VTI,2017-02-17,121.31,121.31,120.66,120.66,1948471,114.6435308781,114.6435308781,114.0292509748,114.0292509748,1948471,0.0,1.0
VTI,2017-02-21,122.03,122.13,121.39,121.55,2423039,115.32396400180001,115.4184686023,114.7191345585,114.8703419193,2423039,0.0,1.0
VTI,2017-02-22,121.87,122.03,121.6807,121.82,1973959,115.172756641,115.32396400180001,114.9938594322,115.12550434069999,1973959,0.0,1.0
VTI,2017-02-23,121.78,122.23,121.32,122.21,2024945,115.08770250049999,115.51297320280001,114.6529813382,115.4940722827,2024945,0.0,1.0
VTI,2017-02-24,121.98,121.99,121.24,121.38,2962944,115.27671170149999,115.2861621616,114.57737765780001,114.7096840985,2962944,0.0,1.0
VTI,2017-02-27,122.25,122.3554,121.74,121.92,2625148,115.5318741229,115.6314819718,115.04990066030001,115.2200089412,2625148,0.0,1.0
VTI,2017-02-28,121.8,122.18,121.61,122.18,2231827,115.1066034206,115.4657209026,114.92704467959999,115.4657209026,2231827,0.0,1.0
VTI,2017-03-01,123.44,123.727,122.65,122.81,2874677,116.656478869,116.9277070724,115.9098925249,116.0610998858,2874677,0.0,1.0
VTI,2017-03-02,122.65,123.42,122.61,123.42,2421598,115.9098925249,116.63757794889999,115.8720906847,116.63757794889999,2421598,0.0,1.0
VTI,2017-03-03,122.75,122.8,122.33,122.63,1651644,116.00439712549999,116.05164942569999,115.6074778033,115.89099160479999,1651644,0.0,1.0
VTI,2017-03-06,122.27,122.48,121.9,122.48,1716343,115.55077504299999,115.7492347041,115.20110802110001,115.7492347041,1716343,0.0,1.0
VTI,2017-03-07,121.88,122.29,121.75,122.21,1612658,115.182207101,115.5696759631,115.05935112040001,115.4940722827,1612658,0.0,1.0
VTI,2017-03-08,121.54,122.18,121.47,121.99,2374579,114.8608914593,115.4657209026,114.7947382389,115.2861621616,2374579,0.0,1.0
VTI,2017-03-09,121.6,121.8899,121.02,121.6,3852842,114.91759421959999,115.1915630565,114.3694675366,114.91759421959999,3852842,0.0,1.0
VTI,2017-03-10,122.04,122.25,121.4551,122.19,2987473,115.3334144618,115.5318741229,114.78065705350001,115.47517136260001,2987473,0.0,1.0
VTI,2017-03-13,122.13,122.16,121.86,122.06,2003857,115.4184686023,115.4468199824,115.16330618090001,115.3523153819,2003857,0.0,1.0
VTI,2017-03-14,121.69,121.87,121.24,121.87,2269587,115.0026483601,115.172756641,114.57737765780001,115.172756641,2269587,0.0,1.0
VTI,2017-03-15,122.79,123.04,121.8914,121.98,1892226,116.0421989657,116.2784604669,115.1929806255,115.27671170149999,1892226,0.0,1.0
VTI,2017-03-16,122.64,123.0,122.43,122.96,2050110,115.90044206489999,116.2406586267,115.70198240379999,116.20285678649999,2050110,0.0,1.0
VTI,2017-03-17,122.57,122.8848,122.45,122.84,1973987,115.83428884450001,116.1317893269,115.7208833239,116.0894512659,1973987,0.0,1.0
VTI,2017-03-20,122.2717,122.62,122.0708,122.51,3239871,115.55238162120001,115.8815411448,115.3625218788,115.7775860842,3239871,0.0,1.0
VTI,2017-03-21,120.57,122.72,120.444,122.69,3355145,113.9441968343,115.97604574530001,113.8251210377,115.9476943651,3355145,0.0,1.0
VTI,2017-03-22,120.73,120.91,120.1,120.48,2896603,114.0954041952,114.2655124761,113.50002521200001,113.8591426939,2896603,0.0,1.0
VTI,2017-03-23,120.69,121.39,120.4667,120.66,2257114,114.057602355,114.7191345585,113.846573582,114.0292509748,2257114,0.0,1.0
VTI,2017-03-24,120.16,120.74,119.66,120.42,2305692,114.06894290700001,114.61954199889999,113.5942885174,114.31576318959999,2305692,0.542,1.0
VTI,2017-03-27,120.02,120.19,118.89,119.18,2927702,113.93603967790001,114.09742217040001,112.8633207575,113.1386203034,2927702,0.0,1.0
VTI,2017-03-28,120.86,121.14,119.78,119.96,2699241,114.7334590525,114.9992655106,113.7082055709,113.87908115120001,2699241,0.0,1.0
VTI,2017-03-29,121.08,121.23,120.58,120.88,3196549,114.9423069839,115.0847033007,114.4676525943,114.752445228,3196549,0.0,1.0
VTI,2017-03-30,121.53,121.62,120.99,121.14,2076852,115.36949593450001,115.4549337246,114.8568691937,114.9992655106,2076852,0.0,1.0
VTI,2017-03-31,121.32,121.7155,121.26,121.42,1815860,115.1701410909,115.54559271299999,115.1131825641,115.26507196879999,1815860,0.0,1.0
VTI,2017-04-03,121.02,121.5,120.33,121.45,3103060,114.8853484571,115.34101667110001,114.2303253995,115.29355123219999,3103060,0.0,1.0
VTI,2017-04-04,121.08,121.105,120.64,120.89,2462645,114.9423069839,114.9660397034,114.524611121,114.7619383158,2462645,0.0,1.0
VTI,2017-04-05,120.59,122.0199,120.441,121.49,3905750,114.47714568209999,115.83456230540001,114.335698674,115.3315235833,3905750,0.0,1.0
VTI,2017-04-06,120.97,121.26,120.38,120.69,2056068,114.8378830182,115.1131825641,114.27779083840001,114.57207656,2056068,0.0,1.0
VTI,2017-04-07,120.88,121.29,120.59,120.84,1997240,114.752445228,115.1416618275,114.47714568209999,114.7144728769,1997240,0.0,1.0
VTI,2017-04-10,121.03,121.51,120.7,121.04,1669475,114.8948415449,115.35050975889999,114.58156964780001,114.9043346327,1669475,0.0,1.0
VTI,2017-04-11,120.99,121.0,120.0591,120.87,2895455,114.8568691937,114.8663622815,113.97315765120001,114.7429521402,2895455,0.0,1.0
VTI,2017-04-12,120.37,120.99,120.23,120.88,1967393,114.2682977507,114.8568691937,114.13539452159999,114.752445228,1967393,0.0,1.0
VTI,2017-04-13,119.55,120.56,119.55,120.15,2852219,113.4898645517,114.44866641870001,113.4898645517,114.0594498192,2852219,0.0,1.0
VTI,2017-04-17,120.59,120.61,119.68,119.88,3198909,114.47714568209999,114.49613185770001,113.613274693,113.80313644879999,3198909,0.0,1.0
VTI,2017-04-18,120.33,120.565,119.85,120.2,1865766,114.2303253995,114.4534129626,113.77465718549999,114.10691525819999,1865766,0.0,1.0
VTI,2017-04-19,120.23,120.92,120.0784,120.72,1807017,114.13539452159999,114.7904175792,113.9914793106,114.6005558234,1807017,0.0,1.0
VTI,2017-04-20,121.22,121.4299,120.3748,120.59,1783429,115.07521021299999,115.27447012569999,114.2728544328,114.47714568209999,1783429,0.0,1.0
VTI,2017-04-21,120.83,121.21,120.61,121.21,2006549,114.7049797891,115.06571712520001,114.49613185770001,115.06571712520001,2006549,0.0,1.0
VTI,2017-04-24,122.11,122.2755,121.88,122.17,2178763,115.92009502639999,116.07720562940001,115.7017540072,115.9770535532,2178763,0.0,1.0
VTI,2017-04-25,122.87,123.09,122.52,122.56,2145193,116.64156969860001,116.85041763,116.30931162590001,116.34728397709999,2145193,0.0,1.0
VTI,2017-04-26,122.9,123.45,122.8546,122.9,3080062,116.67004896200001,117.19216879049999,116.6269503434,116.67004896200001,3080062,0.0,1.0
VTI,2017-04-27,123.02,123.21,122.69,123.12,1868179,116.7839660155,116.9643346835,116.4706941184,116.8788968934,1868179,0.0,1.0
VTI,2017-04-28,122.61,123.21,122.55,123.16,1795827,116.39474941600001,116.9643346835,116.33779088930001,116.9168692446,1795827,0.0,1.0
VTI,2017-05-01,122.93,123.1942,122.62,122.93,1983507,116.69852822540001,116.9493356048,116.40424250379999,116.69852822540001,1983507,0.0,1.0
VTI,2017-05-02,122.93,123.25,122.7,123.09,1756917,116.69852822540001,117.0023070347,116.48018720620001,116.85041763,1756917,0.0,1.0
VTI,2017-05-03,122.63,122.78,122.28,122.59,3690976,116.4137355916,116.5561319085,116.08147751889999,116.3757632404,3690976,0.0,1.0
VTI,2017-05-04,122.72,122.83,122.1601,122.83,1564459,116.4991733817,116.6035973474,115.96765539629999,116.6035973474,1564459,0.0,1.0
VTI,2017-05-05,123.33,123.33,122.68,122.95,2057663,117.078251737,117.078251737,116.4612010306,116.7175144009,2057663,0.0,1.0
VTI,2017-05-08,123.14,123.45,122.9,123.36,2150873,116.897883069,117.19216879049999,116.67004896200001,117.1067310004,2150873,0.0,1.0
VTI,2017-05-09,123.1,123.4261,122.85,123.36,1846216,116.8599107178,117.1694803107,116.62258352299999,117.1067310004,1846216,0.0,1.0
VTI,2017-05-10,123.37,123.38,122.93,123.09,1468633,117.1162240882,117.12571717600001,116.69852822540001,116.85041763,1468633,0.0,1.0
VTI,2017-05-11,123.01,123.129,122.33,123.02,1500018,116.7744729277,116.8874406724,116.12894295790001,116.7839660155,1500018,0.0,1.0
VTI,2017-05-12,122.77,122.91,122.595,122.91,1235304,116.5466388207,116.67954204979999,116.3805097843,116.67954204979999,1235304,0.0,1.0
VTI,2017-05-15,123.43,123.59,123.04,123.07,3097149,117.173182615,117.32507201959999,116.8029521911,116.8314314545,3097149,0.0,1.0
VTI,2017-05-16,123.36,123.65,123.0699,123.63,2128403,117.1067310004,117.38203054639999,116.8313365236,117.3630443708,2128403,0.0,1.0
VTI,2017-05-17,121.14,122.56,121.07,122.31,3703517,114.9992655106,116.34728397709999,114.9328138961,116.10995678229999,3703517,0.0,1.0
VTI,2017-05-18,121.5,122.02,120.85,120.94,2883455,115.34101667110001,115.83465723629999,114.7239659647,114.8094037548,2883455,0.0,1.0
VTI,2017-05-19,122.37,122.77,121.8159,121.91,2144173,116.16691530899999,116.5466388207,115.64090331450001,115.7302332706,2144173,0.0,1.0
VEU,2017-01-03,44.5,44.54,44.39,44.47,3659944,40.6522153181,40.6887566352,40.551726695999996,40.6248093302,3659944,0.0,1.0
VEU,2017-01-04,45.01,45.01,44.7501,44.77,2614490,41.1181171116,41.1181171116,40.8806899035,40.8988692088,2614490,0.0,1.0
VEU,2017-01-05,45.43,45.46,45.16,45.16,1850756,41.501800941599996,41.5292069295,41.2551470509,41.2551470509,1850756,0.0,1.0
VEU,2017-01-06,45.26,45.31,45.19,45.27,2030140,41.3465003438,41.3921769902,41.2825530388,41.355635673,2030140,0.0,1.0
VEU,2017-01-09,45.21,45.24,45.06,45.14,2213759,41.3008236973,41.3282296852,41.1637937581,41.2368763923,2213759,0.0,1.0
VEU,2017-01-10,45.23,45.3867,45.23,45.26,1620113,41.3190943559,41.4622449658,41.3190943559,41.3465003438,1620113,0.0,1.0
VEU,2017-01-11,45.6,45.6,45.14,45.24,2437833,41.6571015394,41.6571015394,41.2368763923,41.3282296852,2437833,0.0,1.0
VEU,2017-01-12,45.62,45.69,45.46,45.69,2443289,41.675372198000005,41.739319503000004,41.5292069295,41.739319503000004,2443289,0.0,1.0
VEU,2017-01-13,45.77,45.77,45.61,45.67,2576150,41.8124021373,41.8124021373,41.6662368687,41.7210488444,2576150,0.0,1.0
VEU,2017-01-17,45.69,45.72,45.585,45.7,2435023,41.739319503000004,41.7667254909,41.6433985455,41.7484548323,2435023,0.0,1.0
VEU,2017-01-18,45.48,45.64,45.385,45.58,1427893,41.547477588,41.6936428566,41.4606919598,41.6388308809,1427893,0.0,1.0
VEU,2017-01-19,45.38,45.48,45.23,45.44,2017702,41.4561242952,41.547477588,41.3190943559,41.510936270900004,2017702,0.0,1.0
VEU,2017-01-20,45.6,45.6,45.44,45.5,1382883,41.6571015394,41.6571015394,41.510936270900004,41.5657482466,1382883,0.0,1.0
VEU,2017-01-23,45.73,45.78,45.535,45.62,2017851,41.7758608201,41.8215374666,41.5977218991,41.675372198000005,2017851,0.0,1.0
VEU,2017-01-24,45.97,46.01,45.75,45.77,2133320,41.995108723,42.031650040100004,41.794131478699995,41.8124021373,2133320,0.0,1.0
VEU,2017-01-25,46.4,46.41,46.18,46.23,1996364,42.387927882199996,42.397063211500004,42.186950638,42.2326272844,1996364,0.0,1.0
VEU,2017-01-26,46.25,46.37,46.2,46.35,1802778,42.250897943000005,42.3605218944,42.2052212965,42.3422512358,1802778,0.0,1.0
VEU,2017-01-27,46.17,46.25,46.09,46.23,1729930,42.1778153087,42.250897943000005,42.1047326744,42.2326272844,1729930,0.0,1.0
VEU,2017-01-30,45.88,45.89,45.68,45.84,1991675,41.9128907594,41.9220260887,41.730184173699996,41.8763494423,1991675,0.0,1.0
VEU,2017-01-31,46.01,46.03,45.79,45.94,3433359,42.031650040100004,42.0499206987,41.8306727959,41.967702735100005,3433359,0.0,1.0
VEU,2017-02-01,46.12,46.26,46.0,46.21,2878028,42.1321386623,42.2600332722,42.022514710799996,42.2143566258,2878028,0.0,1.0
VEU,2017-02-02,46.18,46.2565,46.09,46.21,2262766,42.186950638,42.256835906999996,42.1047326744,42.2143566258,2262766,0.0,1.0
VEU,2017-02-03,46.41,46.46,46.24,46.33,1471660,42.397063211500004,42.4427398579,42.2417626137,42.3239805772,1471660,0.0,1.0
VEU,2017-02-06,46.12,46.13,45.9801,46.06,1255117,42.1321386623,42.1412739915,42.0043354056,42.077326686599996,1255117,0.0,1.0
VEU,2017-02-07,46.02,46.07,45.975,46.04,1220938,42.0407853694,42.0864620158,41.999676387600005,42.059056028,1220938,0.0,1.0
VEU,2017-02-08,46.18,46.2,45.96,46.05,1151922,42.186950638,42.2052212965,41.9859733937,42.0681913573,1151922,0.0,1.0
VEU,2017-02-09,46.33,46.39,46.22,46.27,1354424,42.3239805772,42.378792553000004,42.2234919551,42.2691686015,1354424,0.0,1.0
VEU,2017-02-10,46.53,46.58,46.35,46.37,1445026,42.5066871629,42.5523638094,42.3422512358,42.3605218944,1445026,0.0,1.0
VEU,2017-02-13,46.75,46.82,46.6801,46.71,1780130,42.7076644072,42.7716117122,42.6438084555,42.671123090100004,1780130,0.0,1.0
VEU,2017-02-14,46.7,46.7199,46.4311,46.67,1857832,42.6619877608,42.680167066100005,42.4163387563,42.6345817729,1857832,0.0,1.0
VEU,2017-02-15,46.94,46.96,46.57,46.57,3694444,42.8812356636,42.8995063222,42.543228480100005,42.543228480100005,3694444,0.0,1.0
VEU,2017-02-16,46.99,47.01,46.9,46.98,1870974,42.9269123101,42.9451829686,42.8446943465,42.9177769808,1870974,0.0,1.0
VEU,2017-02-17,46.87,46.87,46.69,46.73,2025551,42.8172883586,42.8172883586,42.6528524315,42.689393748600004,2025551,0.0,1.0
VEU,2017-02-21,47.09,47.1,46.87,46.9,2401986,43.0182656029,43.0274009322,42.8172883586,42.8446943465,2401986,0.0,1.0
VEU,2017-02-22,47.1,47.12,46.885,46.92,1978209,43.0274009322,43.0456715908,42.8309913526,42.8629650051,1978209,0.0,1.0
VEU,2017-02-23,47.17,47.3,47.09,47.25,1727952,43.0913482372,43.2101075179,43.0182656029,43.164430871499995,1727952,0.0,1.0
VEU,2017-02-24,46.76,46.8399,46.66,46.7,1628183,42.7167997365,42.7897910175,42.6254464436,42.6619877608,1628183,0.0,1.0
VEU,2017-02-27,46.73,46.785,46.6,46.6,1769078,42.689393748600004,42.7396380597,42.5706344679,42.5706344679,1769078,0.0,1.0
VEU,2017-02-28,46.59,46.7584,46.522,46.68,1705772,42.5614991387,42.7153380838,42.499378899499995,42.6437171022,1705772,0.0,1.0
VEU,2017-03-01,47.1,47.18899999999999,46.89,46.9,1729098,43.0274009322,43.108705362799995,42.8355590172,42.8446943465,1729098,0.0,1.0
VEU,2017-03-02,46.71,46.87,46.68,46.87,1771382,42.671123090100004,42.8172883586,42.6437171022,42.8172883586,1771382,0.0,1.0
VEU,2017-03-03,46.96,46.99,46.695,46.75,2168516,42.8995063222,42.9269123101,42.657420096100005,42.7076644072,2168516,0.0,1.0
VEU,2017-03-06,46.85,46.86,46.735,46.85,1474415,42.7990177001,42.8081530293,42.6939614133,42.7990177001,1474415,0.0,1.0
VEU,2017-03-07,46.74,46.84,46.6628,46.76,1284590,42.6985290779,42.7898823708,42.6280043358,42.7167997365,1284590,0.0,1.0
VEU,2017-03-08,46.5,46.7472,46.48,46.72,2458292,42.4792811751,42.705106515,42.461010516500004,42.6802584194,2458292,0.0,1.0
VEU,2017-03-09,46.55,46.59,46.4,46.55,2591914,42.5249578215,42.5614991387,42.387927882199996,42.5249578215,2591914,0.0,1.0
VEU,2017-03-10,46.93,46.96,46.77,46.88,1811419,42.8721003343,42.8995063222,42.7259350658,42.8264236879,1811419,0.0,1.0
VEU,2017-03-13,47.23,47.23,47.1,47.1,1757000,43.1461602129,43.1461602129,43.0274009322,43.0274009322,1757000,0.0,1.0
VEU,2017-03-14,46.88,46.97,46.83,46.93,942164,42.8264236879,42.9086416515,42.7807470415,42.8721003343,942164,0.0,1.0
VEU,2017-03-15,47.65,47.69,47.0,47.02,1749764,43.5298440429,43.56638536,42.9360476393,42.9543182979,1749764,0.0,1.0
VEU,2017-03-16,47.95,47.99,47.8401,47.95,1670615,43.8039039214,43.8404452385,43.70350665260001,43.8039039214,1670615,0.0,1.0
VEU,2017-03-17,47.98,48.07,47.89,48.0,1411025,43.8313099093,43.913527872799996,43.749091945699995,43.8495805678,1411025,0.0,1.0
VEU,2017-03-20,48.0193,48.15,47.95,48.0,1639510,43.8672117534,43.9866105071,43.8039039214,43.8495805678,1639510,0.0,1.0
VEU,2017-03-21,47.69,48.3973,47.685,48.36,1920712,43.56638536,44.212527200299995,43.5618176954,44.1784524221,1920712,0.0,1.0
VEU,2017-03-22,47.66,47.6689,47.38,47.45,2242054,43.678749910200004,43.6869064539,43.422139545600004,43.4862921368,2242054,0.153,1.0
VEU,2017-03-23,47.73,47.8365,47.53,47.55,1767117,43.7429025013,43.840506086400005,43.5596093838,43.577938695600004,1767117,0.0,1.0
VEU,2017-03-24,47.86,47.94,47.771,47.81,1524520,43.862043027700004,43.9353602748,43.7804775904,43.8162197484,1524520,0.0,1.0
VEU,2017-03-27,47.95,47.9785,47.6562,47.73,1497092,43.944524930600004,43.9706441999,43.675267341,43.7429025013,1497092,0.0,1.0
VEU,2017-03-28,48.1,48.18,47.95,47.97,1902183,44.0819947688,44.1553120158,43.944524930600004,43.9628542424,1902183,0.0,1.0
VEU,2017-03-29,48.18,48.18,47.94,47.98,1531746,44.1553120158,44.1553120158,43.9353602748,43.9720188983,1531746,0.0,1.0
VEU,2017-03-30,47.99,48.1477,47.96,48.04,1306761,43.9811835541,44.12571017729999,43.9536895865,44.0270068335,1306761,0.0,1.0
VEU,2017-03-31,47.83,47.94,47.725,47.77,1193233,43.8345490601,43.9353602748,43.7383201734,43.7795611249,1193233,0.0,1.0
VEU,2017-04-03,47.84,47.87,47.51,47.84,2729192,43.843713716,43.8712076836,43.541280072,43.843713716,2729192,0.0,1.0
VEU,2017-04-04,47.88,47.89,47.62,47.69,2006765,43.8803723395,43.8895369954,43.6420912867,43.7062438778,2006765,0.0,1.0
VEU,2017-04-05,47.64,48.026,47.64,47.89,2306961,43.660420598500004,44.0141763153,43.660420598500004,43.8895369954,2306961,0.0,1.0
VEU,2017-04-06,47.65,47.7299,47.5633,47.65,2522960,43.6695852543,43.7428108548,43.5901276879,43.6695852543,2522960,0.0,1.0
VEU,2017-04-07,47.59,47.7,47.54,47.56,1580473,43.6145973191,43.7154085337,43.5687740397,43.5871033514,1580473,0.0,1.0
VEU,2017-04-10,47.52,47.6,47.46,47.53,1042868,43.5504447279,43.6237619749,43.495456792700004,43.5596093838,1042868,0.0,1.0
VEU,2017-04-11,47.67,47.7004,47.36,47.68,1884299,43.6879145661,43.715775119899995,43.4038102339,43.697079222,1884299,0.0,1.0
VEU,2017-04-12,47.73,47.74,47.51,47.67,1694025,43.7429025013,43.7520671572,43.541280072,43.6879145661,1694025,0.0,1.0
VEU,2017-04-13,47.39,47.6299,47.39,47.57,1067794,43.4313042015,43.651164296000005,43.4313042015,43.5962680073,1067794,0.0,1.0
VEU,2017-04-17,47.79,47.8,47.61,47.63,1278098,43.7978904366,43.8070550925,43.6329266308,43.6512559426,1278098,0.0,1.0
VEU,2017-04-18,47.45,47.505,47.2635,47.41,1597393,43.4862921368,43.536697744099996,43.3153713047,43.4496335133,1597393,0.0,1.0
VEU,2017-04-19,47.21,47.53,47.18,47.52,1188674,43.2663403957,43.5596093838,43.238846428100004,43.5504447279,1188674,0.0,1.0
VEU,2017-04-20,47.64,47.72,47.6,47.62,1202625,43.660420598500004,43.7337378455,43.6237619749,43.6420912867,1202625,0.0,1.0
VEU,2017-04-21,47.66,47.6757,47.5557,47.63,1060130,43.678749910200004,43.693138419899995,43.583162549399994,43.6512559426,1060130,0.0,1.0
VEU,2017-04-24,48.66,48.7064,48.54,48.54,1763796,44.5952154979,44.6377395012,44.4852396274,44.4852396274,1763796,0.0,1.0
VEU,2017-04-25,49.01,49.06,48.8736,48.91,1406827,44.9159784536,44.961801733,44.790972547399996,44.8243318948,1406827,0.0,1.0
VEU,2017-04-26,48.85,49.04,48.85,48.91,3264074,44.7693439596,44.9434724212,44.7693439596,44.8243318948,3264074,0.0,1.0
VEU,2017-04-27,48.83,48.93,48.72,48.93,1220193,44.7510146478,44.8426612066,44.6502034332,44.8426612066,1220193,0.0,1.0
VEU,2017-04-28,48.83,48.88,48.801,48.87,1245121,44.7510146478,44.7968379272,44.724437145799996,44.7876732713,1245121,0.0,1.0
VEU,2017-05-01,48.96,49.09,48.93,49.04,1676487,44.8701551742,44.9892957006,44.8426612066,44.9434724212,1676487,0.0,1.0
VEU,2017-05-02,49.27,49.28,49.11,49.15,1277386,45.1542595064,45.1634241623,45.0076250124,45.0442836359,1277386,0.0,1.0
VEU,2017-05-03,49.1,49.19,49.01,49.12,1223836,44.9984603565,45.0809422594,44.9159784536,45.0167896683,1223836,0.0,1.0
VEU,2017-05-04,49.3,49.31,49.095,49.21,1127750,45.181753474,45.1909181299,44.993878028599994,45.0992715712,1127750,0.0,1.0
VEU,2017-05-05,49.78,49.78,49.3,49.31,1275385,45.6216569561,45.6216569561,45.181753474,45.1909181299,1275385,0.0,1.0
VEU,2017-05-08,49.52,49.6,49.4701,49.56,1707045,45.3833759033,45.4566931504,45.3376442705,45.4200345269,1707045,0.0,1.0
VEU,2017-05-09,49.54,49.61,49.45,49.55,2404019,45.4017052151,45.4658578062,45.3192233122,45.410869871,2404019,0.0,1.0
VEU,2017-05-10,49.64,49.66,49.53,49.59,1283289,45.4933517739,45.5116810856,45.3925405592,45.4475284945,1283289,0.0,1.0
VEU,2017-05-11,49.59,49.61,49.4,49.52,1548461,45.4475284945,45.4658578062,45.2734000328,45.3833759033,1548461,0.0,1.0
VEU,2017-05-12,49.84,49.84,49.64,49.64,1174404,45.6766448914,45.6766448914,45.4933517739,45.4933517739,1174404,0.0,1.0
VEU,2017-05-15,50.16,50.16,50.01,50.01,1830096,45.9699138795,45.9699138795,45.8324440413,45.8324440413,1830096,0.0,1.0
VEU,2017-05-16,50.36,50.41,50.3,50.39,2110313,46.153206997,46.1990302764,46.0982190618,46.1807009647,2110313,0.0,1.0
VEU,2017-05-17,49.76,50.14,49.74,50.13,2262366,45.6033276444,45.9515845677,45.5849983326,45.9424199118,2262366,0.0,1.0
VEU,2017-05-18,49.6,49.7267,49.35,49.45,3195011,45.4566931504,45.5728093403,45.2275767534,45.3192233122,3195011,0.0,1.0
VEU,2017-05-19,50.28,50.32,50.03,50.05,1554436,46.07988975,46.1165483735,45.8507733531,45.869102664799996,1554436,0.0,1.0
BND,2017-01-03,80.8,80.84,80.5,80.55,3312581,74.1847965619,74.2215217087,73.9093579608,73.9552643943,3312581,0.0,1.0
BND,2017-01-04,80.86,80.8801,80.75,80.84,3095025,74.23988428210002,74.2583386684,74.1388901284,74.2215217087,3095025,0.0,1.0
BND,2017-01-05,81.27,81.28,80.9,80.98,3890365,74.6163170369,74.6254983236,74.2766094289,74.3500597225,3890365,0.0,1.0
BND,2017-01-06,80.95,81.13,80.95,81.1,2287987,74.3225158624,74.4877790231,74.3225158624,74.46023516300001,2287987,0.0,1.0
BND,2017-01-09,81.15,81.18,81.09,81.17,1785910,74.5061415965,74.5336854566,74.4510538763,74.5245041699,1785910,0.0,1.0
BND,2017-01-10,81.13,81.18,81.06,81.14,2250692,74.4877790231,74.5336854566,74.4235100162,74.4969603098,2250692,0.0,1.0
BND,2017-01-11,81.17,81.43,81.06,81.14,2327647,74.5245041699,74.7632176242,74.4235100162,74.4969603098,2327647,0.0,1.0
BND,2017-01-12,81.19,81.42,81.15,81.37,2981241,74.5428667433,74.7540363375,74.5061415965,74.70812990399999,2981241,0.0,1.0
BND,2017-01-13,81.06,81.15,80.9135,81.12,2424983,74.4235100162,74.5061415965,74.289004166,74.4785977364,2424983,0.0,1.0
BND,2017-01-17,81.31,81.4,81.21,81.34,2188598,74.6530421837,74.7356737641,74.56122931670002,74.6805860439,2188598,0.0,1.0
BND,2017-01-18,80.89,81.21,80.875,81.21,1981696,74.2674281422,74.56122931670002,74.2536562122,74.56122931670002,1981696,0.0,1.0
BND,2017-01-19,80.75,80.84,80.64,80.78,2121301,74.1388901284,74.2215217087,74.0378959746,74.1664339885,2121301,0.0,1.0
BND,2017-01-20,80.81,80.85,80.62,80.67,1836282,74.1939778486,74.2307029954,74.0195334012,74.0654398347,1836282,0.0,1.0
BND,2017-01-23,81.03,81.19,80.82,80.82,1490164,74.3959661561,74.5428667433,74.2031591353,74.2031591353,1490164,0.0,1.0
BND,2017-01-24,80.91,81.05,80.8165,80.97,2136042,74.2857907156,74.4143287295,74.1999456849,74.3408784358,2136042,0.0,1.0
BND,2017-01-25,80.67,80.7865,80.62,80.74,1897825,74.0654398347,74.17240182479999,74.0195334012,74.1297088417,1897825,0.0,1.0
BND,2017-01-26,80.7,80.73,80.52,80.62,2381630,74.0929836949,74.120527555,73.9277205342,74.0195334012,2381630,0.0,1.0
BND,2017-01-27,80.79,80.84,80.74,80.74,1768665,74.1756152752,74.2215217087,74.1297088417,74.1297088417,1768665,0.0,1.0
BND,2017-01-30,80.77,80.885,80.75,80.78,2699524,74.1572527018,74.2628374989,74.1388901284,74.1664339885,2699524,0.0,1.0
BND,2017-01-31,80.94,81.02,80.8,80.8,2857626,74.3133345757,74.38678486939999,74.1847965619,74.1847965619,2857626,0.0,1.0
BND,2017-02-01,80.63,80.745,80.5,80.56,2313445,74.1829814215,74.2887862443,74.0633759696,74.1185784859,2313445,0.168023,1.0
BND,2017-02-02,80.68,80.85,80.67,80.79,1745432,74.2289835184,74.3853906478,74.219783099,74.3301881315,1745432,0.0,1.0
BND,2017-02-03,80.7,80.94,80.61,80.86,2398917,74.2473843571,74.4681944221,74.1645805828,74.3945910671,2398917,0.0,1.0
BND,2017-02-06,80.95,81.01,80.8,80.96,3238073,74.4773948415,74.5325973578,74.3393885509,74.4865952609,3238073,0.0,1.0
BND,2017-02-07,81.08,81.15,80.9,80.96,5239327,74.5970002934,74.661403229,74.4313927446,74.4865952609,5239327,0.0,1.0
BND,2017-02-08,81.3,81.35,81.16,81.17,2172725,74.7994095196,74.8454116165,74.6706036484,74.67980406779999,2172725,0.0,1.0
BND,2017-02-09,81.08,81.22,81.03,81.14,3410760,74.5970002934,74.7258061646,74.55099819649999,74.6522028096,3410760,0.0,1.0
BND,2017-02-10,81.06,81.089,80.94,80.95,2011917,74.5785994546,74.6052806708,74.4681944221,74.4773948415,2011917,0.0,1.0
BND,2017-02-13,80.97,81.01,80.8801,80.98,1863017,74.49579568029999,74.5325973578,74.4130839101,74.5049960996,1863017,0.0,1.0
BND,2017-02-14,80.8,80.97,80.66,80.94,2178328,74.3393885509,74.49579568029999,74.2105826796,74.4681944221,2178328,0.0,1.0
BND,2017-02-15,80.67,80.72,80.6,80.61,1503728,74.219783099,74.26578519590001,74.1553801634,74.1645805828,1503728,0.0,1.0
BND,2017-02-16,80.82,80.94,80.73,80.74,3290696,74.3577893896,74.4681944221,74.2749856153,74.2841860346,3290696,0.0,1.0
BND,2017-02-17,81.01,81.05,80.96,81.0,1520021,74.5325973578,74.5693990353,74.4865952609,74.5233969384,1520021,0.0,1.0
BND,2017-02-21,81.0,81.08,80.9,80.94,1811284,74.5233969384,74.5970002934,74.4313927446,74.4681944221,1811284,0.0,1.0
BND,2017-02-22,81.05,81.17,80.88,81.17,1965822,74.5693990353,74.67980406779999,74.4129919059,74.67980406779999,1965822,0.0,1.0
BND,2017-02-23,81.2,81.2,81.13,81.17,1590520,74.7074053259,74.7074053259,74.6430023903,74.67980406779999,1590520,0.0,1.0
BND,2017-02-24,81.5,81.52,81.32,81.36,1703834,74.9834179071,75.0018187459,74.8178103584,74.8546120359,1703834,0.0,1.0
BND,2017-02-27,81.33,81.465,81.29,81.46,2005647,74.8270107778,74.9512164393,74.7902091003,74.9466162296,2005647,0.0,1.0
BND,2017-02-28,81.27,81.405,81.26,81.33,1975726,74.7718082615,74.8960139231,74.7626078421,74.8270107778,1975726,0.0,1.0
BND,2017-03-01,80.78,80.81,80.71,80.78,2954358,74.46670027399999,74.4943556467,74.402171071,74.46670027399999,2954358,0.158376,1.0
BND,2017-03-02,80.63,80.715,80.54,80.71,2077305,74.3284234104,74.40678029979999,74.24545729229999,74.402171071,2077305,0.0,1.0
BND,2017-03-03,80.69,80.69,80.53,80.64,2242758,74.3837341559,74.3837341559,74.2362388347,74.337641868,2242758,0.0,1.0
BND,2017-03-06,80.64,80.72,80.57,80.72,1880936,74.337641868,74.4113895286,74.273112665,74.4113895286,1880936,0.0,1.0
BND,2017-03-07,80.49,80.63,80.49,80.6,1644855,74.1993650044,74.3284234104,74.1993650044,74.30076803770001,1644855,0.0,1.0
BND,2017-03-08,80.3,80.35,80.21,80.24,2173044,74.0242143105,74.0703065984,73.9412481924,73.9689035651,2173044,0.0,1.0
BND,2017-03-09,80.05,80.18,80.02,80.16,2761256,73.7937528712,73.9135928196,73.7660974985,73.8951559045,2761256,0.0,1.0
BND,2017-03-10,80.21,80.23,80.1,80.14,3430937,73.9412481924,73.9596851075,73.8398451591,73.87671898939999,3430937,0.0,1.0
BND,2017-03-13,80.05,80.21,80.03,80.12,2164621,73.7937528712,73.9412481924,73.7753159561,73.8582820742,2164621,0.0,1.0
BND,2017-03-14,80.04,80.14,80.02,80.03,3620704,73.7845344136,73.87671898939999,73.7660974985,73.7753159561,3620704,0.0,1.0
BND,2017-03-15,80.54,80.55,80.13,80.16,2281368,74.24545729229999,74.2546757498,73.8675005318,73.8951559045,2281368,0.0,1.0
BND,2017-03-16,80.42,80.53,80.41,80.48,2617769,74.1348358014,74.2362388347,74.1256173438,74.19014654680001,2617769,0.0,1.0
BND,2017-03-17,80.58,80.61,80.47,80.47,1292991,74.2823311226,74.3099864953,74.1809280893,74.1809280893,1292991,0.0,1.0
BND,2017-03-20,80.744,80.75,80.57,80.59,1510931,74.43351382680001,74.43904490130002,74.273112665,74.2915495801,1510931,0.0,1.0
BND,2017-03-21,80.93,80.93,80.66,80.7,2078954,74.6049771376,74.6049771376,74.3560787831,74.3929526134,2078954,0.0,1.0
BND,2017-03-22,81.04,81.107,80.9532,81.0,1339572,74.7063801709,74.7681438367,74.6263639592,74.66950634060001,1339572,0.0,1.0
BND,2017-03-23,81.0,81.1,80.8934,81.07,1790362,74.66950634060001,74.7616909164,74.5712375829,74.7340355436,1790362,0.0,1.0
BND,2017-03-24,80.98,81.07,80.93,80.94,3736682,74.6510694255,74.7340355436,74.6049771376,74.6141955952,3736682,0.0,1.0
BND,2017-03-27,81.15,81.22,81.09,81.2,1870514,74.8077832042,74.8723124072,74.7524724588,74.8538754921,1870514,0.0,1.0
BND,2017-03-28,81.0,81.23,80.96,81.23,1990824,74.66950634060001,74.8815308648,74.6326325103,74.8815308648,1990824,0.0,1.0
BND,2017-03-29,81.16,81.16,81.025,81.05,1356818,74.8170016618,74.8170016618,74.6925524846,74.7155986285,1356818,0.0,1.0
BND,2017-03-30,81.03,81.11,80.97,81.1,1403541,74.6971617133,74.7709093739,74.6418509679,74.7616909164,1403541,0.0,1.0
BND,2017-03-31,81.08,81.1,81.01,81.01,2399459,74.7432540012,74.7616909164,74.6787247982,74.6787247982,2399459,0.0,1.0
BND,2017-04-03,81.2,81.2,80.91,80.97,2142715,75.0139097592,75.0139097592,74.7460029387,74.801431936,2142715,0.173602,1.0
BND,2017-04-04,81.11,81.18,81.08,81.18,1983228,74.9307662632,74.9954334268,74.90305176449999,74.9954334268,1983228,0.0,1.0
BND,2017-04-05,81.18,81.24,81.015,81.07,2050810,74.9954334268,75.0508624242,74.8430036841,74.8938135983,2050810,0.0,1.0
BND,2017-04-06,81.21,81.23,81.0601,81.18,1855272,75.0231479255,75.0416242579,74.8846678137,74.9954334268,1855272,0.0,1.0
BND,2017-04-07,81.03,81.36,81.01,81.3,1608178,74.8568609334,75.1617204189,74.8383846009,75.10629142149999,1608178,0.0,1.0
BND,2017-04-10,81.11,81.19,81.07,81.12,1481751,74.9307662632,75.004671593,74.8938135983,74.94000442939999,1481751,0.0,1.0
BND,2017-04-11,81.37,81.41,81.23,81.24,1340521,75.1709585851,75.20791125,75.0416242579,75.0508624242,1340521,0.0,1.0
BND,2017-04-12,81.56,81.56,81.3312,81.36,1801558,75.3464837434,75.3464837434,75.1351145001,75.1617204189,1801558,0.0,1.0
BND,2017-04-13,81.68,81.729,81.52,81.61,1393521,75.4573417381,75.5026087526,75.3095310785,75.39267457449999,1393521,0.0,1.0
BND,2017-04-17,81.63,81.73,81.54,81.69,1494596,75.41115090699999,75.5035325692,75.3280074109,75.4665799043,1494596,0.0,1.0
BND,2017-04-18,81.92,81.9666,81.718,81.72,1783017,75.6790577276,75.7221075822,75.4924467698,75.494294403,1783017,0.0,1.0
BND,2017-04-19,81.77,81.83,81.7201,81.83,1437089,75.5404852342,75.59591423149999,75.4943867847,75.59591423149999,1437089,0.0,1.0
BND,2017-04-20,81.66,81.74,81.5834,81.74,1425716,75.4388654057,75.5127707355,75.3681010524,75.5127707355,1425716,0.0,1.0
BND,2017-04-21,81.68,81.79,81.655,81.73,1241682,75.4573417381,75.5589615666,75.4342463226,75.5035325692,1241682,0.0,1.0
BND,2017-04-24,81.57,81.59,81.43,81.48,2665681,75.3557219096,75.37419824210002,75.2263875825,75.2725784136,2665681,0.0,1.0
BND,2017-04-25,81.32,81.4571,81.27,81.41,1670922,75.12476775399999,75.2514230129,75.0785769228,75.20791125,1670922,0.0,1.0
BND,2017-04-26,81.4,81.42,81.26,81.29,1876229,75.1986730838,75.2171494162,75.0693387566,75.0970532553,1876229,0.0,1.0
BND,2017-04-27,81.46,81.525,81.3746,81.42,1543129,75.2541020811,75.3141501616,75.1752081416,75.2171494162,1543129,0.0,1.0
BND,2017-04-28,81.55,81.59,81.36,81.4,2100002,75.33724557720001,75.37419824210002,75.1617204189,75.1986730838,2100002,0.0,1.0
BND,2017-05-01,81.23,81.4087,81.14,81.34,1478157,75.1967386118,75.36216588239999,75.11342325439999,75.2985684929,1478157,0.167906,1.0
BND,2017-05-02,81.37,81.38,81.2,81.24,1664291,75.3263402787,75.3355975406,75.168966826,75.2059958737,1664291,0.0,1.0
BND,2017-05-03,81.28,81.45,81.215,81.4,2948426,75.2430249214,75.40039837409999,75.18285271890001,75.3541120645,2948426,0.0,1.0
BND,2017-05-04,81.19,81.2,81.09,81.14,1216082,75.1597095641,75.168966826,75.0671369448,75.11342325439999,1216082,0.0,1.0
BND,2017-05-05,81.24,81.24,81.1047,81.2,1658920,75.2059958737,75.2059958737,75.0807451199,75.168966826,1658920,0.0,1.0
BND,2017-05-08,81.1,81.21,81.06,81.19,1832262,75.0763942068,75.1782240879,75.0393651591,75.1597095641,1832262,0.0,1.0
BND,2017-05-09,81.06,81.1,81.0,81.05,2532184,75.0393651591,75.0763942068,74.9838215875,75.0301078971,2532184,0.0,1.0
BND,2017-05-10,81.05,81.2,81.01,81.14,1845536,75.0301078971,75.168966826,74.99307884939999,75.11342325439999,1845536,0.0,1.0
BND,2017-05-11,81.11,81.11,80.93,81.0,1421523,75.0856514687,75.0856514687,74.919020754,74.9838215875,1421523,0.0,1.0
BND,2017-05-12,81.35,81.38,81.25,81.29,1510314,75.3078257549,75.3355975406,75.21525313560001,75.2522821833,1510314,0.0,1.0
BND,2017-05-15,81.33,81.39,81.3,81.3,1823465,75.289311231,75.3448548026,75.2615394452,75.2615394452,1823465,0.0,1.0
BND,2017-05-16,81.41,81.51,81.36,81.36,1760573,75.3633693264,75.4559419456,75.3170830168,75.3170830168,1760573,0.0,1.0
BND,2017-05-17,81.85,81.87,81.63,81.63,1987109,75.77068885109999,75.7892033749,75.5670290887,75.5670290887,1987109,0.0,1.0
BND,2017-05-18,81.78,81.892,81.74,81.87,1881841,75.7058880176,75.8095693512,75.6688589699,75.7892033749,1881841,0.0,1.0
BND,2017-05-19,81.83,81.8343,81.7,81.81,1394681,75.75217432720001,75.7561549499,75.6318299222,75.7336598034,1394681,0.0,1.0
VNQ,2017-01-03,82.8,83.0,82.14,82.98,9380344,72.7227670446,72.8984259022,72.1430928146,72.8808600165,9380344,0.0,1.0
VNQ,2017-01-04,84.01,84.19,82.83,82.91,6598743,73.78550313310001,73.9435961049,72.7491158733,72.8193794163,6598743,0.0,1.0
VNQ,2017-01-05,84.28,84.38,82.92,83.7,8555674,74.0226425908,74.1104720196,72.82816235920002,73.5132319038,8555674,0.0,1.0
VNQ,2017-01-06,84.29,84.7,83.82,84.02,3901163,74.0314255337,74.3915261918,73.61862721840001,73.794286076,3901163,0.0,1.0
VNQ,2017-01-09,83.53,84.53,83.495,84.53,3546074,73.3639218749,74.24221616279999,73.3331815748,74.24221616279999,3546074,0.0,1.0
VNQ,2017-01-10,82.82,83.57,82.78,83.57,3959633,72.7403329304,73.3990536464,72.70520115890001,73.3990536464,3959633,0.0,1.0
VNQ,2017-01-11,82.31,82.96,82.23,82.87,4498021,72.2924028435,72.8632941307,72.2221393005,72.78424764479999,4498021,0.0,1.0
VNQ,2017-01-12,82.73,82.77,81.6,82.4,4670739,72.66128644449999,72.696418216,71.6688138991,72.3714493294,4670739,0.0,1.0
VNQ,2017-01-13,82.61,83.02,82.33,82.72,3658131,72.5558911299,72.915991788,72.3099687293,72.6525035016,3658131,0.0,1.0
VNQ,2017-01-17,83.25,83.32,82.76,82.96,4139242,73.1179994742,73.17948007439999,72.6876352731,72.8632941307,4139242,0.0,1.0
VNQ,2017-01-18,83.39,83.665,83.03,83.22,3317394,73.2409606745,73.4824916037,72.9247747309,73.0916506456,3317394,0.0,1.0
VNQ,2017-01-19,82.54,83.25,82.3361,83.08,3169244,72.49441052979999,73.1179994742,72.31532632439999,72.9686894453,3169244,0.0,1.0
VNQ,2017-01-20,83.14,83.1873,82.38,82.57,3285567,73.0213871026,73.0629304224,72.3538834437,72.5207593584,3285567,0.0,1.0
VNQ,2017-01-23,83.84,83.97,83.0,83.26,3165576,73.6361931041,73.7503713616,72.8984259022,73.1267824171,3165576,0.0,1.0
VNQ,2017-01-24,83.86,84.21,83.5,83.84,4204177,73.6537589899,73.96116199069999,73.33757304619998,73.6361931041,4204177,0.0,1.0
VNQ,2017-01-25,83.31,84.16,83.055,83.81,3461494,73.17069713149999,73.9172472763,72.9467320881,73.6098442755,3461494,0.0,1.0
VNQ,2017-01-26,83.15,83.72,83.0341,83.32,4093711,73.0301700454,73.5307977896,72.9283757375,73.17948007439999,4093711,0.0,1.0
VNQ,2017-01-27,82.34,83.5,82.02,83.39,2996199,72.31875167220001,73.33757304619998,72.0376975,73.2409606745,2996199,0.0,1.0
VNQ,2017-01-30,81.78,82.27,81.57,82.1,3182619,71.8269068709,72.257271072,71.6424650704,72.1079610431,3182619,0.0,1.0
VNQ,2017-01-31,82.37,82.95,81.8,81.8,11091498,72.3451005008,72.8545111878,71.8444727567,71.8444727567,11091498,0.0,1.0
VNQ,2017-02-01,81.38,82.89,81.32,82.28,4555854,71.47558915569999,72.8018135306,71.4228914984,72.26605401489999,4555854,0.0,1.0
VNQ,2017-02-02,82.35,82.43,81.42,81.43,4754825,72.327534615,72.3977981581,71.5107209272,71.5195038701,4754825,0.0,1.0
VNQ,2017-02-03,82.8,83.23,82.46,82.96,4165139,72.7227670446,73.10043358850001,72.4241469867,72.8632941307,4165139,0.0,1.0
VNQ,2017-02-06,82.66,83.06,82.48899999999998,82.9,2985824,72.59980584430001,72.9511235595,72.4496175211,72.8105964734,2985824,0.0,1.0
VNQ,2017-02-07,82.37,83.03,82.235,82.73,3250658,72.3451005008,72.9247747309,72.2265307719,72.66128644449999,3250658,0.0,1.0
VNQ,2017-02-08,83.02,83.2,82.3,82.62,3316789,72.915991788,73.0740847598,72.2836199007,72.5646740728,3316789,0.0,1.0
VNQ,2017-02-09,83.22,83.38,82.92,83.0,2806990,73.0916506456,73.2321777317,72.82816235920002,72.8984259022,2806990,0.0,1.0
VNQ,2017-02-10,83.81,83.86,83.03,83.19,2983820,73.6098442755,73.6537589899,72.9247747309,73.06530181699999,2983820,0.0,1.0
VNQ,2017-02-13,83.84,84.2,83.38,83.88,3968165,73.6361931041,73.9523790478,73.2321777317,73.6713248757,3968165,0.0,1.0
VNQ,2017-02-14,83.4,83.69,82.75,83.64,2688061,73.2497436174,73.5044489609,72.6788523302,73.46053424649999,2688061,0.0,1.0
VNQ,2017-02-15,83.12,83.25,82.34,82.88,3687277,73.0038212168,73.1179994742,72.31875167220001,72.7930305877,3687277,0.0,1.0
VNQ,2017-02-16,83.61,84.17,83.12,83.21,3097815,73.4341854179,73.9260302192,73.0038212168,73.0828677027,3097815,0.0,1.0
VNQ,2017-02-17,83.77,83.9,83.069,83.81,2624200,73.57471250399999,73.6888907614,72.95902820810001,73.6098442755,2624200,0.0,1.0
VNQ,2017-02-21,84.84,84.93,83.57,83.68,5646684,74.5144873921,74.593533878,73.3990536464,73.49566601810001,5646684,0.0,1.0
VNQ,2017-02-22,84.56,85.25,84.13,84.96,3464404,74.2685649915,74.8745880502,73.89089844770001,74.6198827067,3464404,0.0,1.0
VNQ,2017-02-23,85.0,85.07,84.22,84.79,3430911,74.6550144782,74.7164950784,73.96994493359999,74.4705726777,3430911,0.0,1.0
VNQ,2017-02-24,85.4,85.43,84.52,84.98,3667437,75.0063321934,75.03268102199999,74.23343322,74.63744859239999,3667437,0.0,1.0
VNQ,2017-02-27,85.85,86.16,85.32,85.39,3326666,75.401564623,75.6738358522,74.9360686503,74.9975492505,3326666,0.0,1.0
VNQ,2017-02-28,85.26,85.85,85.06,85.85,5778083,74.8833709931,75.401564623,74.7077121355,75.401564623,5778083,0.0,1.0
VNQ,2017-03-01,85.0,85.49,84.7,85.0,6282779,74.6550144782,75.0853786793,74.3915261918,74.6550144782,6282779,0.0,1.0
VNQ,2017-03-02,84.54,84.95,84.25,84.88,3060437,74.2509991057,74.6110997638,73.9962937622,74.5496191636,3060437,0.0,1.0
VNQ,2017-03-03,84.21,84.55,83.35,84.47,4177733,73.96116199069999,74.2597820486,73.205828903,74.1895185056,4177733,0.0,1.0
VNQ,2017-03-06,83.83,84.1,83.43,84.06,3237738,73.6274101613,73.864549619,73.2760924461,73.8294178475,3237738,0.0,1.0
VNQ,2017-03-07,83.43,83.79,83.03,83.65,4658035,73.2760924461,73.5922783897,72.9247747309,73.4693171894,4658035,0.0,1.0
VNQ,2017-03-08,81.89,83.04,81.83,82.94,4814124,71.92351924260001,72.9335576738,71.87082158529999,72.845728245,4814124,0.0,1.0
VNQ,2017-03-09,80.66,82.22,80.48,81.73,5604251,70.8432172684,72.2133563576,70.68512429649999,71.7829921565,5604251,0.0,1.0
VNQ,2017-03-10,80.41,81.71,79.98,81.3,6278799,70.62364369640001,71.76542627069999,70.2459771525,71.40532561270001,6278799,0.0,1.0
VNQ,2017-03-13,80.61,81.11,80.34,80.5,4691167,70.799302554,71.238449698,70.5621630962,70.70269018229999,4691167,0.0,1.0
VNQ,2017-03-14,80.59,80.79,80.07,80.53,4582403,70.7817366682,70.9573955258,70.3250236385,70.7290390109,4582403,0.0,1.0
VNQ,2017-03-15,82.22,82.635,80.78,80.83,7177832,72.2133563576,72.5778484871,70.9486125829,70.9925272973,7177832,0.0,1.0
VNQ,2017-03-16,82.06,82.62,81.91,82.13,4456696,72.0728292715,72.5646740728,71.9410851283,72.1343098717,4456696,0.0,1.0
VNQ,2017-03-17,82.44,82.7,82.0,82.4,4380626,72.406581101,72.6349376158,72.0201316143,72.3714493294,4380626,0.0,1.0
VNQ,2017-03-20,82.2991,82.74,82.16,82.5,2748459,72.2828294358,72.67006938739999,72.1606587003,72.4592787582,2748459,0.0,1.0
VNQ,2017-03-21,82.01,82.72,81.88,82.48,6969660,72.0289145571,72.6525035016,71.9147362997,72.4417128725,6969660,0.0,1.0
VNQ,2017-03-22,81.37,81.56,80.55,81.51,4618023,71.9893913142,72.1574874718,71.2639236863,72.1132516409,4618023,0.595,1.0
VNQ,2017-03-23,81.97,82.63,81.26,81.38,7610221,72.5202212858,73.1041342545,71.89207248609999,71.9982384804,7610221,0.0,1.0
VNQ,2017-03-24,81.88,82.45,81.78,82.09,4399217,72.44059679,72.944885263,72.3521251281,72.6263872801,4399217,0.0,1.0
VNQ,2017-03-27,81.14,82.12,80.885,81.76,4555963,71.7859064917,72.6529287787,71.5603037538,72.3344307957,4555963,0.0,1.0
VNQ,2017-03-28,81.49,81.61,80.57,81.33,4231891,72.0955573085,72.20172330279999,71.2816180187,71.9540026494,4231891,0.0,1.0
VNQ,2017-03-29,81.95,81.96,81.21,81.46,3123293,72.50252695340001,72.5113741196,71.8478366551,72.0690158099,3123293,0.0,1.0
VNQ,2017-03-30,82.1,82.225,81.275,81.82,4593334,72.6352344463,72.7458240237,71.9053432353,72.3875137929,4593334,0.0,1.0
VNQ,2017-03-31,82.59,82.8864,81.99,82.13,7167920,73.0687455897,73.3309755957,72.5379156182,72.6617759449,7167920,0.0,1.0
VNQ,2017-04-03,82.83,82.985,82.32,82.36,7468996,73.2810775784,73.41820865439999,72.8298721025,72.8652607673,7468996,0.0,1.0
VNQ,2017-04-04,82.83,83.37,82.5995,82.71,5359286,73.2810775784,73.7588245528,73.07715039760001,73.1749115841,5359286,0.0,1.0
VNQ,2017-04-05,82.95,83.41,82.82,82.91,4738723,73.3872435727,73.7942132176,73.2722304122,73.3518549079,4738723,0.0,1.0
VNQ,2017-04-06,83.39,83.535,82.4335,82.77,4711527,73.7765188852,73.904802795,72.93028743880002,73.2279945812,4711527,0.0,1.0
VNQ,2017-04-07,83.51,83.88,83.27,83.59,4483834,73.8826848795,74.2100300287,73.6703528909,73.9534622091,4483834,0.0,1.0
VNQ,2017-04-10,84.03,84.16,83.36,83.56,2547820,74.3427375216,74.4577506821,73.7499773866,73.9269207105,2547820,0.0,1.0
VNQ,2017-04-11,84.61,84.77,83.94,84.06,3864186,74.8558731608,74.9974278199,74.2631130258,74.36927902020001,3864186,0.0,1.0
VNQ,2017-04-12,84.46,84.9,84.31,84.58,3526946,74.7231656679,75.1124409804,74.590458175,74.8293316622,3526946,0.0,1.0
VNQ,2017-04-13,84.27,84.65,84.16,84.43,2759502,74.5550695102,74.8912618256,74.4577506821,74.69662416930001,2759502,0.0,1.0
VNQ,2017-04-17,85.29,85.31,84.31,84.4,3875010,75.45748046189999,75.4751747943,74.590458175,74.6700826707,3875010,0.0,1.0
VNQ,2017-04-18,85.52,85.6,85.16,85.22,2807318,75.66096528439999,75.73174261390001,75.3424673014,75.3955502986,2807318,0.0,1.0
VNQ,2017-04-19,85.4,85.72,85.25,85.45,3622934,75.55479929,75.8379086082,75.4220917971,75.599035121,3622934,0.0,1.0
VNQ,2017-04-20,85.41,85.47,84.8,85.24,3109054,75.5636464562,75.6167294534,75.0239693184,75.413244631,3109054,0.0,1.0
VNQ,2017-04-21,85.1,85.46,84.955,85.36,3261924,75.2893843042,75.6078822872,75.1611003944,75.5194106253,3261924,0.0,1.0
VNQ,2017-04-24,84.16,85.55,83.39,85.5,6595301,74.4577506821,75.6875067829,73.7765188852,75.643270952,6595301,0.0,1.0
VNQ,2017-04-25,84.51,84.64,84.02,84.16,3412276,74.7674014988,74.8824146594,74.3338903554,74.4577506821,3412276,0.0,1.0
VNQ,2017-04-26,83.88,84.62,83.67,84.45,4185489,74.2100300287,74.864720327,74.0242395386,74.7143185017,4185489,0.0,1.0
VNQ,2017-04-27,83.66,84.21,83.495,84.01,4822219,74.0153923724,74.50198651310001,73.8694141302,74.3250431892,4822219,0.0,1.0
VNQ,2017-04-28,82.79,83.57,82.49,83.44,5983748,73.24568891359999,73.9357678767,72.9802739278,73.8207547162,5983748,0.0,1.0
VNQ,2017-05-01,83.28,83.53,82.46,83.15,6003561,73.6792000571,73.9003792119,72.9537324292,73.56418689659999,6003561,0.0,1.0
VNQ,2017-05-02,83.14,83.59,82.83,83.38,4930021,73.5553397304,73.9534622091,73.2810775784,73.76767171899999,4930021,0.0,1.0
VNQ,2017-05-03,82.03,83.2,81.76100000000002,83.1,6207577,72.5733042829,73.6084227275,72.3353155123,73.5199510656,6207577,0.0,1.0
VNQ,2017-05-04,81.63,81.76,80.7,81.52,8025099,72.2194176352,72.3344307957,71.3966311792,72.1220988071,8025099,0.0,1.0
VNQ,2017-05-05,82.4,82.4,81.77,81.81,5458059,72.9006494321,72.9006494321,72.3432779619,72.3786666267,5458059,0.0,1.0
VNQ,2017-05-08,81.82,82.58,81.365,82.58,3940834,72.3875137929,73.0598984236,71.9849677311,73.0598984236,3940834,0.0,1.0
VNQ,2017-05-09,81.38,81.92,81.06,81.81,5790894,71.9982384804,72.4759854548,71.7151291622,72.3786666267,5790894,0.0,1.0
VNQ,2017-05-10,82.02,82.3,81.17,81.37,3801407,72.5644571167,72.8121777701,71.8124479903,71.9893913142,3801407,0.0,1.0
VNQ,2017-05-11,81.61,81.85,80.9,81.72,3542814,72.20172330279999,72.41405529149999,71.5735745031,72.2990421309,3542814,0.0,1.0
VNQ,2017-05-12,81.28,81.78,81.21,81.75,3115409,71.9097668184,72.3521251281,71.8478366551,72.3255836295,3115409,0.0,1.0
VNQ,2017-05-15,81.52,82.2158,81.3,81.35,3263946,72.1220988071,72.7376846308,71.9274611508,71.97169698180001,3263946,0.0,1.0
VNQ,2017-05-16,80.97,81.69,80.71,81.52,4338574,71.63550466640001,72.2725006324,71.4054783454,72.1220988071,4338574,0.0,1.0
VNQ,2017-05-17,81.3,81.61,80.75,80.92,7243679,71.9274611508,72.20172330279999,71.44086701020001,71.5912688355,7243679,0.0,1.0
VNQ,2017-05-18,81.75,81.96,80.73,81.17,4128222,72.3255836295,72.5113741196,71.4231726778,71.8124479903,4128222,0.0,1.0
VNQ,2017-05-19,82.19,82.6799,81.345,81.69,6390302,72.71485894199999,73.1482816138,71.9672733987,72.2725006324,6390302,0.0,1.0
DBC,2017-01-03,15.65,15.98,15.585,15.97,5935170,15.2036276052,15.5242152799,15.140481548,15.5145005019,5935170,0.0,1.0
DBC,2017-01-04,15.77,15.8,15.61,15.66,3281478,15.3202049415,15.3493492755,15.164768493099999,15.213342383199999,3281478,0.0,1.0
DBC,2017-01-05,15.85,15.92,15.7,15.84,28475953,15.3979231656,15.4659266118,15.2522014953,15.3882083876,28475953,0.0,1.0
DBC,2017-01-06,15.83,15.89,15.75,15.85,2782087,15.3784936096,15.436782277699999,15.3007753854,15.3979231656,2782087,0.0,1.0
DBC,2017-01-09,15.59,15.71,15.56,15.71,3365965,15.1453389371,15.261916273299999,15.116194603,15.261916273299999,3365965,0.0,1.0
DBC,2017-01-10,15.52,15.7,15.51,15.66,1915147,15.0773354909,15.2522014953,15.0676207129,15.213342383199999,1915147,0.0,1.0
DBC,2017-01-11,15.69,15.77,15.49,15.63,2711922,15.2424867173,15.3202049415,15.048191156800003,15.1841980492,2711922,0.0,1.0
DBC,2017-01-12,15.92,15.989,15.83,15.83,1752715,15.4659266118,15.532958580199999,15.3784936096,15.3784936096,1752715,0.0,1.0
DBC,2017-01-13,15.89,15.91,15.8201,15.85,1240969,15.436782277699999,15.456211833800001,15.3688759794,15.3979231656,1240969,0.0,1.0
DBC,2017-01-17,15.88,16.08,15.88,16.06,2168075,15.4270674997,15.6213630602,15.4270674997,15.601933504100002,2168075,0.0,1.0
DBC,2017-01-18,15.74,15.88,15.67,15.8,1570600,15.2910606074,15.4270674997,15.223057161199998,15.3493492755,1570600,0.0,1.0
DBC,2017-01-19,15.69,15.7999,15.69,15.77,2495886,15.2424867173,15.3492521278,15.2424867173,15.3202049415,2495886,0.0,1.0
DBC,2017-01-20,15.87,15.9377,15.71,15.89,1780932,15.4173527217,15.4831217689,15.261916273299999,15.436782277699999,1780932,0.0,1.0
DBC,2017-01-23,15.87,15.91,15.76,15.77,1390745,15.4173527217,15.456211833800001,15.310490163399999,15.3202049415,1390745,0.0,1.0
DBC,2017-01-24,15.91,15.98,15.89,15.95,2219182,15.456211833800001,15.5242152799,15.436782277699999,15.495070945899998,2219182,0.0,1.0
DBC,2017-01-25,15.81,15.88,15.765,15.8,1724204,15.3590640536,15.4270674997,15.3153475525,15.3493492755,1724204,0.0,1.0
DBC,2017-01-26,15.88,15.96,15.87,15.89,2201365,15.4270674997,15.504785723900001,15.4173527217,15.436782277699999,2201365,0.0,1.0
DBC,2017-01-27,15.75,15.9,15.69,15.9,1835637,15.3007753854,15.4464970558,15.2424867173,15.4464970558,1835637,0.0,1.0
DBC,2017-01-30,15.66,15.69,15.62,15.68,4275017,15.213342383199999,15.2424867173,15.1744832711,15.232771939300001,4275017,0.0,1.0
DBC,2017-01-31,15.75,15.84,15.7,15.78,14620186,15.3007753854,15.3882083876,15.2522014953,15.329919719500001,14620186,0.0,1.0
DBC,2017-02-01,15.92,15.95,15.76,15.8,4732012,15.4659266118,15.495070945899998,15.310490163399999,15.3493492755,4732012,0.0,1.0
DBC,2017-02-02,15.92,15.98,15.87,15.97,3617149,15.4659266118,15.5242152799,15.4173527217,15.5145005019,3617149,0.0,1.0
DBC,2017-02-03,15.91,15.95,15.82,15.85,2433534,15.456211833800001,15.495070945899998,15.3687788316,15.3979231656,2433534,0.0,1.0
DBC,2017-02-06,15.81,15.935,15.78,15.91,2332827,15.3590640536,15.480498778800001,15.329919719500001,15.456211833800001,2332827,0.0,1.0
DBC,2017-02-07,15.74,15.75,15.67,15.69,2026529,15.2910606074,15.3007753854,15.223057161199998,15.2424867173,2026529,0.0,1.0
DBC,2017-02-08,15.8,15.8354,15.685,15.75,2314612,15.3493492755,15.383739589700001,15.237629328299999,15.3007753854,2314612,0.0,1.0
DBC,2017-02-09,15.88,15.91,15.82,15.91,1669716,15.4270674997,15.456211833800001,15.3687788316,15.456211833800001,1669716,0.0,1.0
DBC,2017-02-10,16.05,16.07,15.98,16.01,2768614,15.592218726099999,15.6116482821,15.5242152799,15.553359614000001,2768614,0.0,1.0
DBC,2017-02-13,15.87,15.91,15.84,15.9,1122521,15.4173527217,15.456211833800001,15.3882083876,15.4464970558,1122521,0.0,1.0
DBC,2017-02-14,15.89,15.99,15.84,15.97,1679740,15.436782277699999,15.533930058,15.3882083876,15.5145005019,1679740,0.0,1.0
DBC,2017-02-15,15.91,15.9599,15.84,15.87,1350379,15.456211833800001,15.5046885761,15.3882083876,15.4173527217,1350379,0.0,1.0
DBC,2017-02-16,15.81,15.94,15.79,15.91,1300268,15.3590640536,15.4853561678,15.3396344975,15.456211833800001,1300268,0.0,1.0
DBC,2017-02-17,15.78,15.785,15.69,15.71,2265544,15.329919719500001,15.334777108499999,15.2424867173,15.261916273299999,2265544,0.0,1.0
DBC,2017-02-21,15.76,15.88,15.73,15.85,1838728,15.310490163399999,15.4270674997,15.281345829400001,15.3979231656,1838728,0.0,1.0
DBC,2017-02-22,15.68,15.7,15.65,15.69,2480686,15.232771939300001,15.2522014953,15.2036276052,15.2424867173,2480686,0.0,1.0
DBC,2017-02-23,15.73,15.84,15.69,15.83,2209653,15.281345829400001,15.3882083876,15.2424867173,15.3784936096,2209653,0.0,1.0
DBC,2017-02-24,15.7,15.74,15.655,15.74,1371642,15.2522014953,15.2910606074,15.2084849942,15.2910606074,1371642,0.0,1.0
DBC,2017-02-27,15.66,15.74,15.65,15.72,1914255,15.213342383199999,15.2910606074,15.2036276052,15.271631051400002,1914255,0.0,1.0
DBC,2017-02-28,15.72,15.73,15.6,15.63,2321025,15.271631051400002,15.281345829400001,15.1550537151,15.1841980492,2321025,0.0,1.0
DBC,2017-03-01,15.79,15.85,15.75,15.81,2324044,15.3396344975,15.3979231656,15.3007753854,15.3590640536,2324044,0.0,1.0
DBC,2017-03-02,15.54,15.65,15.53,15.62,1381236,15.0967650469,15.2036276052,15.0870502689,15.1744832711,1381236,0.0,1.0
DBC,2017-03-03,15.62,15.63,15.53,15.56,1805581,15.1744832711,15.1841980492,15.0870502689,15.116194603,1805581,0.0,1.0
DBC,2017-03-06,15.6,15.6966,15.6,15.69,1297766,15.1550537151,15.248898470799999,15.1550537151,15.2424867173,1297766,0.0,1.0
DBC,2017-03-07,15.53,15.64,15.52,15.64,1468045,15.0870502689,15.1939128272,15.0773354909,15.1939128272,1468045,0.0,1.0
DBC,2017-03-08,15.18,15.545,15.15,15.48,4012228,14.7470330381,15.101622436,14.717888704100002,15.0384763788,4012228,0.0,1.0
DBC,2017-03-09,15.05,15.1499,14.93,15.13,4657754,14.620740923800001,14.717791556300002,14.504163587599999,14.698459148,4657754,0.0,1.0
DBC,2017-03-10,14.91,15.08,14.87,15.05,4163741,14.4847340315,14.6498852579,14.445874919400001,14.620740923800001,4163741,0.0,1.0
DBC,2017-03-13,14.89,14.965,14.86,14.92,2701206,14.4653044755,14.5381653107,14.4361601414,14.4944488096,2701206,0.0,1.0
DBC,2017-03-14,14.83,14.85,14.7,14.78,2946350,14.4070158074,14.4264453634,14.280723693099999,14.3584419172,2946350,0.0,1.0
DBC,2017-03-15,14.96,14.99,14.87,14.92,3442653,14.5333079216,14.562452255699997,14.445874919400001,14.4944488096,3442653,0.0,1.0
DBC,2017-03-16,14.94,15.02,14.93,15.02,2088325,14.5138783656,14.5915965898,14.504163587599999,14.5915965898,2088325,0.0,1.0
DBC,2017-03-17,14.99,15.02,14.94,15.0,1161788,14.562452255699997,14.5915965898,14.5138783656,14.5721670337,1161788,0.0,1.0
DBC,2017-03-20,14.9817,15.04,14.94,14.96,2166405,14.55438899,14.611026145799999,14.5138783656,14.5333079216,2166405,0.0,1.0
DBC,2017-03-21,14.9,15.06,14.89,15.02,1882036,14.4750192535,14.6304557019,14.4653044755,14.5915965898,1882036,0.0,1.0
DBC,2017-03-22,14.89,14.935,14.77,14.86,1921486,14.4653044755,14.5090209766,14.348727139200001,14.4361601414,1921486,0.0,1.0
DBC,2017-03-23,14.86,14.89,14.82,14.87,1511520,14.4361601414,14.4653044755,14.397301029300001,14.445874919400001,1511520,0.0,1.0
DBC,2017-03-24,14.91,14.92,14.86,14.9,1372420,14.4847340315,14.4944488096,14.4361601414,14.4750192535,1372420,0.0,1.0
DBC,2017-03-27,14.89,14.9,14.77,14.81,2123961,14.4653044755,14.4750192535,14.348727139200001,14.387586251300002,2123961,0.0,1.0
DBC,2017-03-28,14.98,15.06,14.95,14.96,1713273,14.5527374777,14.6304557019,14.5235931436,14.5333079216,1713273,0.0,1.0
DBC,2017-03-29,15.12,15.14,15.02,15.04,2552967,14.68874437,14.708173925999999,14.5915965898,14.611026145799999,2552967,0.0,1.0
DBC,2017-03-30,15.18,15.22,15.1202,15.16,1325058,14.7470330381,14.7858921502,14.6889386656,14.727603482100001,1325058,0.0,1.0
DBC,2017-03-31,15.21,15.25,15.14,15.15,3000072,14.776177372200001,14.8150364843,14.708173925999999,14.717888704100002,3000072,0.0,1.0
DBC,2017-04-03,15.15,15.27,15.14,15.25,4604322,14.717888704100002,14.8344660403,14.708173925999999,14.8150364843,4604322,0.0,1.0
DBC,2017-04-04,15.3,15.32,15.15,15.23,4604387,14.8636103744,14.883039930499999,14.717888704100002,14.7956069283,4604387,0.0,1.0
DBC,2017-04-05,15.33,15.47,15.31,15.47,4604593,14.892754708499998,15.0287616008,14.8733251524,15.0287616008,4604593,0.0,1.0
DBC,2017-04-06,15.37,15.44,15.37,15.4,2856183,14.931613820599999,14.999617266700001,14.931613820599999,14.9607581546,2856183,0.0,1.0
DBC,2017-04-07,15.41,15.47,15.39,15.42,6227130,14.9704729327,15.0287616008,14.951043376600001,14.9801877107,6227130,0.0,1.0
DBC,2017-04-10,15.53,15.53,15.45,15.48,945755,15.0870502689,15.0870502689,15.0093320447,15.0384763788,945755,0.0,1.0
DBC,2017-04-11,15.56,15.59,15.4401,15.52,1391664,15.116194603,15.1453389371,14.9997144145,15.0773354909,1391664,0.0,1.0
DBC,2017-04-12,15.56,15.64,15.52,15.56,1429337,15.116194603,15.1939128272,15.0773354909,15.116194603,1429337,0.0,1.0
DBC,2017-04-13,15.61,15.65,15.56,15.63,2122972,15.164768493099999,15.2036276052,15.116194603,15.1841980492,2122972,0.0,1.0
DBC,2017-04-17,15.52,15.63,15.52,15.61,1866010,15.0773354909,15.1841980492,15.0773354909,15.164768493099999,1866010,0.0,1.0
DBC,2017-04-18,15.46,15.4899,15.35,15.44,1462969,15.0190468228,15.048094009100002,14.9121842645,14.999617266700001,1462969,0.0,1.0
DBC,2017-04-19,15.19,15.48,15.13,15.47,2094492,14.756747816199999,15.0384763788,14.698459148,15.0287616008,2094492,0.0,1.0
DBC,2017-04-20,15.13,15.235,15.11,15.22,1847358,14.698459148,14.8004643173,14.679029592000001,14.7858921502,1847358,0.0,1.0
DBC,2017-04-21,14.98,15.15,14.95,15.15,1585084,14.5527374777,14.717888704100002,14.5235931436,14.717888704100002,1585084,0.0,1.0
DBC,2017-04-24,14.93,14.97,14.89,14.97,1767648,14.504163587599999,14.5430226997,14.4653044755,14.5430226997,1767648,0.0,1.0
DBC,2017-04-25,15.0,15.01,14.855,14.89,1586409,14.5721670337,14.5818818118,14.4313027524,14.4653044755,1586409,0.0,1.0
DBC,2017-04-26,14.92,15.046,14.9,14.94,5213778,14.4944488096,14.6168550126,14.4750192535,14.5138783656,5213778,0.0,1.0
DBC,2017-04-27,14.84,14.84,14.71,14.8,919028,14.4167305854,14.4167305854,14.290438471099998,14.377871473299999,919028,0.0,1.0
DBC,2017-04-28,14.8,14.905,14.78,14.87,2065889,14.377871473299999,14.4798766425,14.3584419172,14.445874919400001,2065889,0.0,1.0
DBC,2017-05-01,14.83,14.89,14.8025,14.81,3598660,14.4070158074,14.4653044755,14.3803001678,14.387586251300002,3598660,0.0,1.0
DBC,2017-05-02,14.67,14.8399,14.63,14.82,3161977,14.251579359,14.4166334376,14.2127202469,14.397301029300001,3161977,0.0,1.0
DBC,2017-05-03,14.61,14.7,14.57,14.7,2146443,14.1932906909,14.280723693099999,14.1544315788,14.280723693099999,2146443,0.0,1.0
DBC,2017-05-04,14.26,14.4727,14.24,14.46,3352873,13.8532734601,14.0599067886,13.833843904,14.0475690205,3352873,0.0,1.0
DBC,2017-05-05,14.46,14.49,14.31,14.32,2436220,14.0475690205,14.0767133546,13.9018473502,13.9115621282,2436220,0.0,1.0
DBC,2017-05-08,14.4,14.455,14.32,14.39,1583092,13.9892803524,14.042711631500001,13.9115621282,13.9795655744,1583092,0.0,1.0
DBC,2017-05-09,14.33,14.4399,14.3065,14.43,1472964,13.9212769062,14.0280423167,13.8984471779,14.018424686500001,1472964,0.0,1.0
DBC,2017-05-10,14.56,14.6,14.42,14.43,2232071,14.1447168007,14.1835759128,14.008709908399998,14.018424686500001,2232071,0.0,1.0
DBC,2017-05-11,14.62,14.6693,14.5887,14.63,1312198,14.2030054689,14.2508993245,14.172598213699999,14.2127202469,1312198,0.0,1.0
DBC,2017-05-12,14.62,14.66,14.58,14.66,788714,14.2030054689,14.241864581,14.1641463568,14.241864581,788714,0.0,1.0
DBC,2017-05-15,14.7,14.83,14.69,14.83,893761,14.280723693099999,14.4070158074,14.271008915,14.4070158074,893761,0.0,1.0
DBC,2017-05-16,14.72,14.79,14.72,14.77,755684,14.300153249100001,14.3681566953,14.300153249100001,14.348727139200001,755684,0.0,1.0
DBC,2017-05-17,14.82,14.88,14.75,14.81,3215022,14.397301029300001,14.4555896975,14.329297583199999,14.387586251300002,3215022,0.0,1.0
DBC,2017-05-18,14.78,14.85,14.6801,14.72,841738,14.3584419172,14.4264453634,14.2613912848,14.300153249100001,841738,0.0,1.0
DBC,2017-05-19,15.07,15.07,14.95,14.96,736627,14.6401704799,14.6401704799,14.5235931436,14.5333079216,736627,0.0,1.0
TLT,2017-01-03,119.64,119.99,118.18,118.41,13217317,110.63378819729999,110.9574410381,109.2836934901,109.4963796426,13217317,0.0,1.0
TLT,2017-01-04,120.1,120.24,119.45,119.76,6699562,111.05916050229999,111.18862163860001,110.45809094090001,110.74475488549999,6699562,0.0,1.0
TLT,2017-01-05,121.98,122.03,120.17,120.45,13265820,112.7976386184,112.8438747385,111.1238910704,111.3828133431,13265820,0.0,1.0
TLT,2017-01-06,120.86,121.54,120.75,121.13,8369334,111.76194952799999,112.39076076139999,111.66023006370001,112.0116245765,8369334,0.0,1.0
TLT,2017-01-09,121.83,122.0,121.46,121.88,8839108,112.6589302581,112.8161330664,112.31678296930001,112.70516637819999,8839108,0.0,1.0
TLT,2017-01-10,121.75,121.91,121.28,121.55,8417941,112.5849524659,112.73290805020001,112.1503329369,112.4000079855,8417941,0.0,1.0
TLT,2017-01-11,122.16,122.69,121.41,121.94,9402523,112.9640886508,113.4541915239,112.2705468492,112.7606497223,9402523,0.0,1.0
TLT,2017-01-12,121.89,123.14,121.83,122.8,9977612,112.7144136022,113.8703166049,112.6589302581,113.5559109882,9977612,0.0,1.0
TLT,2017-01-13,121.31,121.75,120.62,121.33,9820003,112.17807460889999,112.5849524659,111.5400161514,112.196569057,9820003,0.0,1.0
TLT,2017-01-17,122.58,122.94,121.99,122.81,7853301,113.35247205969999,113.6853721245,112.80688584239999,113.56515821219999,7853301,0.0,1.0
TLT,2017-01-18,121.01,121.96,120.91,121.77,9064689,111.9006578883,112.7791441704,111.8081856481,112.6034469139,9064689,0.0,1.0
TLT,2017-01-19,120.18,120.58,119.55,120.49,11795591,111.13313829450001,111.50302725530001,110.5505631811,111.4198022391,11795591,0.0,1.0
TLT,2017-01-20,119.94,120.31,119.29,119.84,16953217,110.91120491790001,111.2533522067,110.3101353565,110.8187326777,16953217,0.0,1.0
TLT,2017-01-23,121.14,121.87,120.02,120.34,13118414,112.02087180059999,112.6959191542,110.9851827101,111.2810938788,13118414,0.0,1.0
TLT,2017-01-24,120.31,121.13,119.8,120.77,8394978,111.2533522067,112.0116245765,110.7817437816,111.6787245118,8394978,0.0,1.0
TLT,2017-01-25,118.8,119.6,118.56,119.28,11115069,109.85702137950001,110.59679930120001,109.6350880029,110.3008881325,11115069,0.0,1.0
TLT,2017-01-26,119.2,119.26,118.33,118.91,7827932,110.22691034030001,110.28239368450001,109.42240185040001,109.95874084370001,7827932,0.0,1.0
TLT,2017-01-27,119.63,119.83,119.25,119.4,7197762,110.6245409733,110.8094854537,110.27314646040001,110.4118548208,7197762,0.0,1.0
TLT,2017-01-30,119.27,119.88,119.2,119.44,6569509,110.2916409085,110.8557215738,110.22691034030001,110.4488437169,6569509,0.0,1.0
TLT,2017-01-31,120.1,120.4,119.25,119.33,13298521,111.05916050229999,111.3365772229,110.27314646040001,110.3471242526,13298521,0.0,1.0
TLT,2017-02-01,119.1,119.53,118.58,119.1,10975521,110.3740882331,110.7725841017,109.8921862526,110.3740882331,10975521,0.25915900000000003,1.0
TLT,2017-02-02,119.05,120.14,119.0,119.93,6978567,110.3277515042,111.3378921942,110.28141477530001,111.1432779328,6978567,0.0,1.0
TLT,2017-02-03,119.0,119.87,118.47,119.44,10275574,110.28141477530001,111.08767385819999,109.790245449,110.6891779896,10275574,0.0,1.0
TLT,2017-02-06,119.72,120.13,119.12,119.76,8433772,110.9486636715,111.3286248484,110.39262292469999,110.98573305459999,8433772,0.0,1.0
TLT,2017-02-07,120.6,121.01,119.47,119.78,8418420,111.76419010010001,112.144151277,110.716980027,111.00426774610001,8418420,0.0,1.0
TLT,2017-02-08,122.24,122.27,121.41,121.42,15734201,113.28403480790001,113.3118368452,112.51484510819999,112.52411245399999,15734201,0.0,1.0
TLT,2017-02-09,120.83,121.59,120.66,121.41,16890586,111.977339053,112.68165733219999,111.8197941747,112.51484510819999,16890586,0.0,1.0
TLT,2017-02-10,120.76,120.95,120.11,120.11,7978462,111.9124676325,112.08854720229999,111.3100901569,111.3100901569,7978462,0.0,1.0
TLT,2017-02-13,120.38,120.41,119.88,120.25,11536780,111.5603084929,111.5881105302,111.09694120389999,111.43983299780001,11536780,0.0,1.0
TLT,2017-02-14,119.51,120.3,118.83,120.24,13210451,110.75404941010001,111.4861697267,110.1238698971,111.43056565200001,13210451,0.0,1.0
TLT,2017-02-15,118.96,119.22,118.65,118.76,8481015,110.24434539219999,110.4852963825,109.9570576731,110.0589984766,8481015,0.0,1.0
TLT,2017-02-16,119.61,120.21,119.12,119.22,10005829,110.84672286790001,111.40276361469999,110.39262292469999,110.4852963825,10005829,0.0,1.0
TLT,2017-02-17,120.32,120.7,120.13,120.61,7886448,111.50470441819999,111.85686355780001,111.3286248484,111.7734574458,7886448,0.0,1.0
TLT,2017-02-21,120.11,120.61,119.6,119.68,8703755,111.3100901569,111.7734574458,110.83745552209999,110.9115942883,8703755,0.0,1.0
TLT,2017-02-22,120.31,120.82,119.59,120.8,8101522,111.4954370724,111.9680717072,110.82818817629999,111.9495370156,8101522,0.0,1.0
TLT,2017-02-23,120.67,120.74,120.33,120.57,5330784,111.82906152049999,111.893932941,111.51397176399999,111.7363880627,5330784,0.0,1.0
TLT,2017-02-24,122.01,122.14,121.26,121.35,11335989,113.070885855,113.1913613501,112.3758349215,112.4592410335,11335989,0.0,1.0
TLT,2017-02-27,121.29,121.9,121.23,121.81,11039831,112.40363695879999,112.9689450514,112.3480328842,112.8855389394,11039831,0.0,1.0
TLT,2017-02-28,121.74,122.08,121.32,121.5,8410508,112.8206675189,113.13575727540001,112.43143899620001,112.5982512202,8410508,0.0,1.0
TLT,2017-03-01,119.47,119.55,118.95,119.44,10717113,110.9337219299,111.0080058317,110.45087656780001,110.9058654667,10717113,0.233877,1.0
TLT,2017-03-02,119.04,119.21,118.62,119.01,8201247,110.5344459574,110.6922992488,110.1444554727,110.5065894942,8201247,0.0,1.0
TLT,2017-03-03,119.35,119.35,118.55,119.23,9515219,110.82229607709999,110.82229607709999,110.0794570586,110.71087022430001,9515219,0.0,1.0
TLT,2017-03-06,118.78,119.12,118.52,119.12,4489229,110.29302327639999,110.6087298593,110.0516005954,110.6087298593,4489229,0.0,1.0
TLT,2017-03-07,118.42,118.68,118.25,118.48,7080088,109.95874571799999,110.2001683991,109.8008924266,110.01445864440001,7080088,0.0,1.0
TLT,2017-03-08,117.78,117.95,117.23,117.31,11336336,109.3644745032,109.52232779469999,108.853772678,108.9280565798,11336336,0.0,1.0
TLT,2017-03-09,116.84,117.48,116.77,117.34,10575439,108.4916386564,109.08590987129999,108.4266402423,108.955913043,10575439,0.0,1.0
TLT,2017-03-10,117.25,117.32,116.68,117.14,9218505,108.8723436534,108.9373420676,108.34307085270001,108.7702032884,9218505,0.0,1.0
TLT,2017-03-13,116.51,117.09,116.49,116.83,6993071,108.18521756129999,108.72377584969999,108.1666465858,108.4823531687,6993071,0.0,1.0
TLT,2017-03-14,117.07,117.35,116.71,116.77,9869230,108.70520487430001,108.9651985308,108.3709273159,108.4266402423,9869230,0.0,1.0
TLT,2017-03-15,118.5,118.83,117.43,117.56,14600488,110.03302961989999,110.339450715,109.0394824326,109.16019377309999,14600488,0.0,1.0
TLT,2017-03-16,117.9,118.15,117.63,117.99,8018165,109.475900356,109.7080375493,109.2251921872,109.5594697456,8018165,0.0,1.0
TLT,2017-03-17,118.64,118.75,118.03,118.11,7266766,110.1630264481,110.2651668132,109.59661169649999,109.67089559840001,7266766,0.0,1.0
TLT,2017-03-20,119.15,119.23,118.5,118.55,5497756,110.63658632239999,110.71087022430001,110.03302961989999,110.0794570586,5497756,0.0,1.0
TLT,2017-03-21,120.14,120.3,119.02,119.05,12540662,111.55584960790002,111.7044174116,110.51587498190001,110.54373144510001,12540662,0.0,1.0
TLT,2017-03-22,120.62,121.17,120.43,120.72,11661374,112.001553019,112.5122548442,111.82512875209999,112.0944078963,11661374,0.0,1.0
TLT,2017-03-23,120.45,121.02,120.06,120.83,6746461,111.8436997276,112.3729725283,111.481565706,112.1965482614,6746461,0.0,1.0
TLT,2017-03-24,120.88,121.1,120.4,120.53,5819630,112.2429757,112.4472564301,111.79727228889999,111.9179836294,5819630,0.0,1.0
TLT,2017-03-27,121.43,121.97,121.19,121.83,6878473,112.7536775253,113.25509386280001,112.5308258197,113.1250970345,6878473,0.0,1.0
TLT,2017-03-28,120.62,121.82,120.49,121.79,6811244,112.001553019,113.1158115468,111.8808416785,113.08795508360001,6811244,0.0,1.0
TLT,2017-03-29,121.34,121.38,120.88,120.94,6291020,112.67010813569999,112.7072500866,112.2429757,112.2986886264,6291020,0.0,1.0
TLT,2017-03-30,120.36,121.09,120.32,121.07,7042448,111.760130338,112.4379709424,111.722988387,112.4193999669,7042448,0.0,1.0
TLT,2017-03-31,120.71,120.81,120.21,120.28,5144760,112.0851224086,112.1779772859,111.620848022,111.68584643610001,5144760,0.0,1.0
TLT,2017-04-03,121.67,121.87,120.4,120.45,12996495,113.21289874940001,113.398997046,112.0311745659,112.07769914,12996495,0.254558,1.0
TLT,2017-04-04,121.01,121.59,120.95,121.37,6976660,112.5987743706,113.1384594308,112.5429448816,112.9337513045,6976660,0.0,1.0
TLT,2017-04-05,121.38,121.52,120.36,120.56,8555235,112.9430562193,113.07332502700001,111.9939549066,112.1800532032,8555235,0.0,1.0
TLT,2017-04-06,121.2,121.41,120.52,121.24,6496995,112.7755677524,112.97097096379999,112.1428335438,112.8127874117,6496995,0.0,1.0
TLT,2017-04-07,120.71,122.25,120.69,121.84,10264226,112.31962692559999,113.7525838096,112.30101709600001,113.3710823015,10264226,0.0,1.0
TLT,2017-04-10,121.27,121.62,121.0,121.14,5314493,112.84070215620001,113.1663741753,112.5894694557,112.7197382634,5314493,0.0,1.0
TLT,2017-04-11,122.42,122.65,121.72,121.8,11297362,113.9107673617,114.12478040290002,113.2594233236,113.33386264219999,11297362,0.0,1.0
TLT,2017-04-12,123.09,123.19,122.29,122.51,11532463,114.53419665540001,114.6272458037,113.78980346889999,113.99451159520001,11532463,0.0,1.0
TLT,2017-04-13,123.47,123.74,122.91,123.45,8396661,114.887783419,115.13901611940001,114.3667081885,114.8691735893,8396661,0.0,1.0
TLT,2017-04-17,123.09,123.55,122.86,123.46,8015015,114.53419665540001,114.9622227377,114.3201836143,114.8784785042,8015015,0.0,1.0
TLT,2017-04-18,124.7,124.98,123.55,123.86,11529704,116.0322879432,116.2928255585,114.9622227377,115.25067509739999,11529704,0.0,1.0
TLT,2017-04-19,124.02,124.17,123.7,124.1,7343991,115.39955373469999,115.5391274572,115.1017964601,115.47399305340001,7343991,0.0,1.0
TLT,2017-04-20,123.54,123.92,123.14,123.52,7932918,114.9529178228,115.3065045864,114.58072122959999,114.9343079932,7932918,0.0,1.0
TLT,2017-04-21,123.54,124.24,123.49,123.82,9798520,114.9529178228,115.604261861,114.90639324870001,115.2134554381,9798520,0.0,1.0
TLT,2017-04-24,122.93,123.16,122.46,122.55,8066371,114.3853180181,114.5993310592,113.9479870211,114.03173125459999,8066371,0.0,1.0
TLT,2017-04-25,121.45,122.46,121.38,122.21,8122253,113.00819062309999,113.9479870211,112.9430562193,113.7153641503,8122253,0.0,1.0
TLT,2017-04-26,122.12,122.14,121.43,121.52,5766213,113.6316199168,113.6502297465,112.98958079350001,113.07332502700001,5766213,0.0,1.0
TLT,2017-04-27,122.08,122.35,121.58,121.75,4978328,113.5944002575,113.84563295790001,113.1291545159,113.2873380681,4978328,0.0,1.0
TLT,2017-04-28,122.35,122.44,121.55,121.6,8166295,113.84563295790001,113.9293771914,113.10123977139999,113.1477643456,8166295,0.0,1.0
TLT,2017-05-01,121.08,122.14,120.71,121.69,8795929,112.9010073092,113.8894039705,112.55600092739999,113.4698016143,8795929,0.25481,1.0
TLT,2017-05-02,121.7,121.78,120.94,120.97,6727813,113.4791261111,113.5537220855,112.7704643539,112.7984378443,6727813,0.0,1.0
TLT,2017-05-03,121.78,122.39,121.55,122.22,8932912,113.5537220855,114.1225163906,113.339258659,113.9639999449,8932912,0.0,1.0
TLT,2017-05-04,121.18,121.22,120.67,121.01,9707211,112.99425227719999,113.03155026450001,112.5187029402,112.8357358316,9707211,0.0,1.0
TLT,2017-05-05,121.29,121.47,120.89,121.38,5605412,113.09682174209999,113.2646626846,112.7238418699,113.1807422133,5605412,0.0,1.0
TLT,2017-05-08,120.63,121.14,120.53,121.11,8057780,112.481404953,112.95695429,112.3881599849,112.9289807996,8057780,0.0,1.0
TLT,2017-05-09,120.62,120.63,120.14,120.38,5536746,112.4720804562,112.481404953,112.02450460959999,112.24829253290001,5536746,0.0,1.0
TLT,2017-05-10,120.48,121.06,120.16,120.91,6517131,112.3415375009,112.8823583156,112.0431536032,112.74249086350001,6517131,0.0,1.0
TLT,2017-05-11,120.48,120.57,119.91,120.0,7479834,112.3415375009,112.4254579722,111.8100411831,111.8939616543,7479834,0.0,1.0
TLT,2017-05-12,121.39,121.49,120.98,121.01,7464184,113.1900667101,113.2833116782,112.8077623412,112.8357358316,7464184,0.0,1.0
TLT,2017-05-15,121.06,121.21,120.75,121.06,5173188,112.8823583156,113.02222576770001,112.59329891459998,112.8823583156,5173188,0.0,1.0
TLT,2017-05-16,121.51,121.89,121.11,121.11,6722728,113.3019606718,113.65629155040001,112.9289807996,112.9289807996,6722728,0.0,1.0
TLT,2017-05-17,123.28,123.54,122.39,122.63,11236435,114.95239660620001,115.1948335231,114.1225163906,114.34630431389999,11236435,0.0,1.0
TLT,2017-05-18,123.42,123.94,123.19,123.75,8350484,115.0829395615,115.5678133953,114.868476135,115.39064795600001,8350484,0.0,1.0
TLT,2017-05-19,123.71,123.78,123.01,123.36,11277436,115.35334996879999,115.4186214464,114.7006351925,115.0269925806,11277436,0.0,1.0
IEF,2017-01-03,104.77,104.8856,104.29,104.35,3230548,98.21476239399999,98.32312954620001,97.76479498020001,97.82104090690001,3230548,0.0,1.0
IEF,2017-01-04,104.89,104.935,104.615,104.73,1522962,98.3272542475,98.3694386925,98.0694604166,98.17726510959999,1522962,0.0,1.0
IEF,2017-01-05,105.57,105.68,105.03,105.1,3344376,98.96470808379999,99.06782561610001,98.45849474319999,98.5241149911,3344376,0.0,1.0
IEF,2017-01-06,105.09,105.375,105.0441,105.18,1601433,98.5147406699,98.7819088219,98.471712536,98.59910956,1601433,0.0,1.0
IEF,2017-01-09,105.49,105.53,105.355,105.47,1275042,98.8897135148,98.9272107993,98.7631601797,98.8709648726,1275042,0.0,1.0
IEF,2017-01-10,105.44,105.6,105.385,105.44,1352734,98.8428419092,98.9928310472,98.79128314299999,98.8428419092,1352734,0.0,1.0
IEF,2017-01-11,105.56,105.93,105.31,105.5,1833735,98.95533376270001,99.3021836442,98.72097573459999,98.8990878359,1833735,0.0,1.0
IEF,2017-01-12,105.62,106.025,105.59,105.82,1544660,99.01157968940001,99.39123969479999,98.983456726,99.19906611180001,1544660,0.0,1.0
IEF,2017-01-13,105.39,105.5576,105.05,105.37,1833203,98.7959703036,98.9530839256,98.47724338549999,98.77722166139999,1833203,0.0,1.0
IEF,2017-01-17,105.92,106.0301,105.7343,105.97,1656782,99.29280932309999,99.3960205986,99.1187281798,99.3396809287,1656782,0.0,1.0
IEF,2017-01-18,105.17,105.69,105.13,105.6,3640392,98.58973523889999,99.0771999373,98.5522379544,98.9928310472,3640392,0.0,1.0
IEF,2017-01-19,104.77,104.885,104.5644,104.83,1839952,98.21476239399999,98.32256708690001,98.02202635180001,98.2710083208,1839952,0.0,1.0
IEF,2017-01-20,104.82,104.9159,104.48,104.64,1306421,98.2616339996,98.35153373920001,97.9429070815,98.0928962195,1306421,0.0,1.0
IEF,2017-01-23,105.37,105.57,104.84,105.01,1720212,98.77722166139999,98.96470808379999,98.2803826419,98.439746101,1720212,0.0,1.0
IEF,2017-01-24,104.97,105.28,104.825,105.14,1343970,98.40224881649999,98.6928527713,98.26632116020001,98.5616122755,1343970,0.0,1.0
IEF,2017-01-25,104.45,104.675,104.31,104.55,1815965,97.91478411809999,98.1257063434,97.7835436224,98.00852732940001,1815965,0.0,1.0
IEF,2017-01-26,104.59,104.62,104.18,104.41,2212910,98.04602461379999,98.0741475772,97.6616774478,97.87728683370001,2212910,0.0,1.0
IEF,2017-01-27,104.72,104.8,104.64,104.65,2285159,98.1678907884,98.2428853574,98.0928962195,98.10227054059999,2285159,0.0,1.0
IEF,2017-01-30,104.69,104.945,104.69,104.74,1909335,98.13976782510001,98.37881301370001,98.13976782510001,98.1866394307,1909335,0.0,1.0
IEF,2017-01-31,105.05,105.22,104.79,104.79,1411700,98.47724338549999,98.63660684450001,98.23351103629999,98.23351103629999,1411700,0.0,1.0
IEF,2017-02-01,104.69,104.85,104.385,104.56,2055086,98.2890838868,98.4393012277,98.0027320806,98.1670322973,2055086,0.159282,1.0
IEF,2017-02-02,104.73,105.1,104.72,105.03,1423492,98.32663822200001,98.6740158229,98.3172496382,98.6082957362,1423492,0.0,1.0
IEF,2017-02-03,104.81,105.22,104.62,105.0,1711147,98.4017468925,98.7866788286,98.2233638001,98.5801299848,1711147,0.0,1.0
IEF,2017-02-06,105.31,105.4062,104.9961,105.24,1500484,98.8711760829,98.9614942591,98.57646843709999,98.80545599620001,1500484,0.0,1.0
IEF,2017-02-07,105.5,105.69,105.18,105.25,1540579,99.0495591752,99.2279422676,98.7491244934,98.81484458,1540579,0.0,1.0
IEF,2017-02-08,105.93,106.0,105.66,105.74,3182186,99.453268279,99.5189883656,99.1997765161,99.2748851866,3182186,0.0,1.0
IEF,2017-02-09,105.3,105.73,105.28,105.71,1530153,98.861787499,99.26549660280001,98.8430103314,99.2467194352,1530153,0.0,1.0
IEF,2017-02-10,105.23,105.31,105.07,105.07,1646365,98.79606741239999,98.8711760829,98.64585007149999,98.64585007149999,1646365,0.0,1.0
IEF,2017-02-13,105.07,105.08,104.88,105.0,1045207,98.64585007149999,98.65523865530001,98.4674669791,98.5801299848,1045207,0.0,1.0
IEF,2017-02-14,104.69,105.1,104.4615,105.02,2318128,98.2890838868,98.6740158229,98.0745547467,98.5989071524,2318128,0.0,1.0
IEF,2017-02-15,104.49,104.56,104.32,104.33,2750913,98.1013122106,98.1670322973,97.9417062859,97.95109486969999,2750913,0.0,1.0
IEF,2017-02-16,104.91,105.01,104.6,104.6,2459817,98.49563273049999,98.5895185686,98.2045866325,98.2045866325,2459817,0.0,1.0
IEF,2017-02-17,105.19,105.315,105.12,105.2,2237724,98.75851307719999,98.8758703748,98.6927929905,98.76790166100001,2237724,0.0,1.0
IEF,2017-02-21,105.14,105.2799,104.92,104.94,2832683,98.71157015809999,98.8429164456,98.50502131430001,98.523798482,2832683,0.0,1.0
IEF,2017-02-22,105.31,105.42,104.96,105.36,2812755,98.8711760829,98.97445050469999,98.5425756496,98.91811900190001,2812755,0.0,1.0
IEF,2017-02-23,105.59,105.59,105.4334,105.5,1842686,99.1340564295,99.1340564295,98.987031207,99.0495591752,1842686,0.0,1.0
IEF,2017-02-24,106.08,106.16,105.82,105.94,2676989,99.59409703610001,99.6692057065,99.34999385709999,99.4626568628,2676989,0.0,1.0
IEF,2017-02-27,105.7,106.0,105.64,105.99,3292633,99.23733085139999,99.5189883656,99.18099934850001,99.5095997818,3292633,0.0,1.0
IEF,2017-02-28,105.65,105.91,105.63,105.75,2482544,99.1903879323,99.43449111129999,99.17161076469999,99.2842737704,2482544,0.0,1.0
IEF,2017-03-01,104.77,104.795,104.65,104.71,2249019,98.5001711719,98.5236750784,98.387352421,98.4437617965,2249019,0.144834,1.0
IEF,2017-03-02,104.47,104.6,104.3316,104.56,2023327,98.2181242945,98.3403446081,98.0880066684,98.30273835770001,2023327,0.0,1.0
IEF,2017-03-03,104.57,104.58,104.26,104.5,2509000,98.31213992030001,98.3215414829,98.0206914803,98.2463289822,2509000,0.0,1.0
IEF,2017-03-06,104.55,104.6,104.4349,104.59,1401721,98.2933367951,98.3403446081,98.1851248098,98.33094304549999,1401721,0.0,1.0
IEF,2017-03-07,104.4,104.48,104.3533,104.43,1596283,98.1523133564,98.22752585709999,98.1084080592,98.1805180442,1596283,0.0,1.0
IEF,2017-03-08,104.05,104.15,103.9,103.92,2392776,97.823258666,97.9172742919,97.6822352273,97.7010383525,2392776,0.0,1.0
IEF,2017-03-09,103.76,103.975,103.7,103.94,2322915,97.55061335120001,97.7527469467,97.4942039757,97.7198414776,2322915,0.0,1.0
IEF,2017-03-10,103.98,104.01,103.7537,103.98,1332989,97.75744772799999,97.7856524157,97.5446903667,97.75744772799999,1332989,0.0,1.0
IEF,2017-03-13,103.72,103.92,103.692,103.81,1342568,97.5130071008,97.7010383525,97.48668272559999,97.5976211641,1342568,0.0,1.0
IEF,2017-03-14,103.83,103.9386,103.75,103.77,864637,97.6164242892,97.71852525889999,97.54121178860001,97.5600149137,864637,0.0,1.0
IEF,2017-03-15,104.74,104.74,103.92,103.99,3701856,98.4719664842,98.4719664842,97.7010383525,97.76684929049999,3701856,0.0,1.0
IEF,2017-03-16,104.45,104.62,104.42,104.49,2749919,98.1993211693,98.3591477332,98.1711164816,98.2369274197,2749919,0.0,1.0
IEF,2017-03-17,104.73,104.82,104.56,104.58,1186685,98.46256492159999,98.5471789849,98.30273835770001,98.3215414829,1186685,0.0,1.0
IEF,2017-03-20,104.9877,105.01,104.75,104.75,1362724,98.70484318940001,98.72580867389999,98.4813680468,98.4813680468,1362724,0.0,1.0
IEF,2017-03-21,105.33,105.368,104.91,104.91,1406989,99.02665867649999,99.0623846144,98.6317930481,98.6317930481,1406989,0.0,1.0
IEF,2017-03-22,105.53,105.73,105.445,105.53,2231348,99.2146899282,99.4027211798,99.13477664620001,99.2146899282,2231348,0.0,1.0
IEF,2017-03-23,105.42,105.64,105.239,105.59,2584684,99.1112727398,99.3181071166,98.94110445700001,99.27109930370001,2584684,0.0,1.0
IEF,2017-03-24,105.48,105.61,105.35,105.39,2540044,99.16768211530001,99.28990242879999,99.0454618017,99.083068052,2540044,0.0,1.0
IEF,2017-03-27,105.74,105.96,105.67,105.92,2614005,99.4121227424,99.6189571192,99.3463118043,99.58135086889999,2614005,0.0,1.0
IEF,2017-03-28,105.38,105.86,105.3735,105.86,1356809,99.07366648950001,99.52494149340001,99.06755547379998,99.52494149340001,1356809,0.0,1.0
IEF,2017-03-29,105.68,105.72,105.56,105.56,1860381,99.3557133669,99.39331961719999,99.2428946159,99.2428946159,1860381,0.0,1.0
IEF,2017-03-30,105.38,105.64,105.36,105.63,1487784,99.07366648950001,99.3181071166,99.0548633643,99.308705554,1487784,0.0,1.0
IEF,2017-03-31,105.59,105.63,105.45,105.53,1698488,99.27109930370001,99.308705554,99.1394774275,99.2146899282,1698488,0.0,1.0
IEF,2017-04-03,105.95,106.0,105.53,105.56,4175518,99.7587545942,99.8058328172,99.3632975208,99.3915444546,4175518,0.158696,1.0
IEF,2017-04-04,105.8,106.015,105.8,105.92,1319595,99.6175199251,99.8199562841,99.6175199251,99.73050766040001,1319595,0.0,1.0
IEF,2017-04-05,106.0,106.1022,105.6201,105.67,2551140,99.8058328172,99.9020607051,99.4481324786,99.4951165452,2551140,0.0,1.0
IEF,2017-04-06,105.93,106.1,105.7967,106.03,1496344,99.739923305,99.8999892633,99.6144127624,99.834079751,1496344,0.0,1.0
IEF,2017-04-07,105.61,106.315,105.61,106.19,1185411,99.43862267760001,100.10242562229999,99.43862267760001,99.98473006469999,1185411,0.0,1.0
IEF,2017-04-10,105.8,105.9184,105.7,105.75,1752459,99.6175199251,99.72900115719999,99.523363479,99.57044170209998,1752459,0.0,1.0
IEF,2017-04-11,106.29,106.395,106.03,106.05,2219221,100.0788865108,100.1777507791,99.834079751,99.8529110402,2219221,0.0,1.0
IEF,2017-04-12,106.62,106.68,106.29,106.37,2273640,100.38960278270001,100.44609665040001,100.0788865108,100.15421166760001,2273640,0.0,1.0
IEF,2017-04-13,106.94,107.01,106.61,106.8,1868187,100.6909034101,100.7568129224,100.3801871381,100.55908438559999,1868187,0.0,1.0
IEF,2017-04-17,106.77,107.04,106.675,106.95,1110547,100.5308374518,100.78505985620001,100.44138882809999,100.70031905469999,1110547,0.0,1.0
IEF,2017-04-18,107.38,107.47,107.0,107.06,1678639,101.10519177280001,101.1899325742,100.7473972777,100.80389114540002,1678639,0.0,1.0
IEF,2017-04-19,107.1,107.17,106.985,107.12,1749970,100.84155372379999,100.907463236,100.7332738108,100.860385013,1749970,0.0,1.0
IEF,2017-04-20,106.86,107.01,106.72,106.93,1695070,100.6155782533,100.7568129224,100.4837592288,100.6814877655,1695070,0.0,1.0
IEF,2017-04-21,106.91,107.12,106.8757,106.96,2792479,100.66265647629999,100.860385013,100.63036081530001,100.7097346993,2792479,0.0,1.0
IEF,2017-04-24,106.69,106.69,106.37,106.43,3557972,100.455512295,100.455512295,100.15421166760001,100.2107055352,3557972,0.0,1.0
IEF,2017-04-25,106.14,106.465,106.09,106.35,1985745,99.9376518417,100.24366029139999,99.8905736187,100.1353803784,1985745,0.0,1.0
IEF,2017-04-26,106.42,106.42,106.12,106.14,1314388,100.2012898906,100.2012898906,99.9188205525,99.9376518417,1314388,0.0,1.0
IEF,2017-04-27,106.49,106.62,106.33,106.38,1988199,100.2671994029,100.38960278270001,100.1165490892,100.16362731219999,1988199,0.0,1.0
IEF,2017-04-28,106.6,106.65,106.27,106.32,5490008,100.3707714935,100.4178497166,100.0600552216,100.1071334446,5490008,0.0,1.0
IEF,2017-05-01,106.21,106.4874,106.05,106.32,2044444,100.15448377969999,100.41606794129999,100.003606109,100.2582121783,2044444,0.160289,1.0
IEF,2017-05-02,106.43,106.4885,106.14,106.16,1585337,100.36194057690001,100.4171052253,100.0884747988,100.1073345076,1585337,0.0,1.0
IEF,2017-05-03,106.21,106.49,106.145,106.45,1861314,100.15448377969999,100.41851970350001,100.093189726,100.38080028579999,1861314,0.0,1.0
IEF,2017-05-04,105.97,105.99,105.82,105.85,1237107,99.92816727370001,99.9470269825,99.7867194574,99.8150090207,1237107,0.0,1.0
IEF,2017-05-05,105.99,106.02,105.8,105.98,980046,99.9470269825,99.9753165458,99.7678597486,99.9375971281,980046,0.0,1.0
IEF,2017-05-08,105.73,105.89,105.67,105.89,4887359,99.7018507676,99.8527284383,99.64527164110001,99.8527284383,4887359,0.0,1.0
IEF,2017-05-09,105.61,105.66,105.4701,105.59,1457894,99.58869251459998,99.6358417867,99.4567688513,99.5698328058,1457894,0.0,1.0
IEF,2017-05-10,105.57,105.859,105.5,105.84,995492,99.55097309690001,99.8234958896,99.484964116,99.8055791662,995492,0.0,1.0
IEF,2017-05-11,105.65,105.7,105.41,105.41,1088840,99.6264119323,99.6735612044,99.40009542620001,99.40009542620001,1088840,0.0,1.0
IEF,2017-05-12,106.19,106.2776,106.06,106.06,2005629,100.13562407090001,100.2182295956,100.0130359635,100.0130359635,2005629,0.0,1.0
IEF,2017-05-15,106.12,106.17,106.05,106.14,672599,100.06961509,100.11676436209999,100.003606109,100.0884747988,672599,0.0,1.0
IEF,2017-05-16,106.26,106.41,106.11,106.11,1314453,100.2016330518,100.34308086809999,100.06018523549999,100.06018523549999,1314453,0.0,1.0
IEF,2017-05-17,107.11,107.17,106.73,106.8,5644708,101.00317067739999,101.05974980389999,100.64483620950001,100.71084519040001,5644708,0.0,1.0
IEF,2017-05-18,107.08,107.25,106.97,107.2,1715184,100.9748811142,101.1351886393,100.87115271549999,101.0880393672,1715184,0.0,1.0
IEF,2017-05-19,107.05,107.065,106.8,106.97,3503125,100.9465915509,100.9607363325,100.71084519040001,100.87115271549999,3503125,0.0,1.0
GLD,2017-01-03,110.47,111.0,109.37,109.62,7527353,110.47,111.0,109.37,109.62,7527353,0.0,1.0
GLD,2017-01-04,110.86,111.22,110.61,111.06,4904119,110.86,111.22,110.61,111.06,4904119,0.0,1.0
GLD,2017-01-05,112.58,112.94,112.07,112.16,9606761,112.58,112.94,112.07,112.16,9606761,0.0,1.0
GLD,2017-01-06,111.75,112.38,111.57,111.81,7686070,111.75,112.38,111.57,111.81,7686070,0.0,1.0
GLD,2017-01-09,112.67,113.0399,112.18,112.39,5674636,112.67,113.0399,112.18,112.39,5674636,0.0,1.0
GLD,2017-01-10,113.15,113.45,112.635,112.94,6093404,113.15,113.45,112.635,112.94,6093404,0.0,1.0
GLD,2017-01-11,113.5,114.19,112.17,112.87,9918689,113.5,114.19,112.17,112.87,9918689,0.0,1.0
GLD,2017-01-12,113.91,114.93,113.805,114.52,8457319,113.91,114.93,113.805,114.52,8457319,0.0,1.0
GLD,2017-01-13,114.21,114.31,113.19,113.65,7261454,114.21,114.31,113.19,113.65,7261454,0.0,1.0
GLD,2017-01-17,115.85,115.96,115.495,115.89,9142370,115.85,115.96,115.495,115.89,9142370,0.0,1.0
GLD,2017-01-18,114.87,115.92,114.56,115.74,6498109,114.87,115.92,114.56,115.74,6498109,0.0,1.0
GLD,2017-01-19,114.77,114.96,113.935,114.32,6437008,114.77,114.96,113.935,114.32,6437008,0.0,1.0
GLD,2017-01-20,115.05,115.76,114.32,114.65,12261510,115.05,115.76,114.32,114.65,12261510,0.0,1.0
GLD,2017-01-23,115.79,116.17,115.2,115.51,6373102,115.79,116.17,115.2,115.51,6373102,0.0,1.0
GLD,2017-01-24,115.27,116.02,114.94,115.69,5798840,115.27,116.02,114.94,115.69,5798840,0.0,1.0
GLD,2017-01-25,114.32,114.44,113.68,114.14,6697523,114.32,114.44,113.68,114.14,6697523,0.0,1.0
GLD,2017-01-26,113.26,113.505,112.83,113.24,5390463,113.26,113.505,112.83,113.24,5390463,0.0,1.0
GLD,2017-01-27,113.49,113.545,112.81,112.93,6706135,113.49,113.545,112.81,112.93,6706135,0.0,1.0
GLD,2017-01-30,113.97,114.3,113.535,113.61,7687782,113.97,114.3,113.535,113.61,7687782,0.0,1.0
GLD,2017-01-31,115.55,115.8173,115.18,115.27,10421882,115.55,115.8173,115.18,115.27,10421882,0.0,1.0
GLD,2017-02-01,115.2,115.45,114.14,114.66,6932889,115.2,115.45,114.14,114.66,6932889,0.0,1.0
GLD,2017-02-02,115.84,116.57,115.625,116.26,7189461,115.84,116.57,115.625,116.26,7189461,0.0,1.0
GLD,2017-02-03,116.13,116.365,115.71,115.73,9455464,116.13,116.365,115.71,115.73,9455464,0.0,1.0
GLD,2017-02-06,117.7,117.74,116.74,117.07,8547843,117.7,117.74,116.74,117.07,8547843,0.0,1.0
GLD,2017-02-07,117.46,117.74,117.2,117.31,8621039,117.46,117.74,117.2,117.31,8621039,0.0,1.0
GLD,2017-02-08,118.19,118.59,117.81,118.09,9633443,118.19,118.59,117.81,118.09,9633443,0.0,1.0
GLD,2017-02-09,117.29,118.58,117.2,118.32,8177210,117.29,118.58,117.2,118.32,8177210,0.0,1.0
GLD,2017-02-10,117.6,117.86,116.67,116.68,9072146,117.6,117.86,116.67,116.68,9072146,0.0,1.0
GLD,2017-02-13,116.8,116.95,116.15,116.73,7354924,116.8,116.95,116.15,116.73,7354924,0.0,1.0
GLD,2017-02-14,116.93,117.56,116.38,117.51,6927842,116.93,117.56,116.38,117.51,6927842,0.0,1.0
GLD,2017-02-15,117.45,117.48,116.2466,116.33,7088419,117.45,117.48,116.2466,116.33,7088419,0.0,1.0
GLD,2017-02-16,118.08,118.35,117.83,117.93,6378650,118.08,118.35,117.83,117.93,6378650,0.0,1.0
GLD,2017-02-17,117.68,118.4,117.6201,118.19,7338065,117.68,118.4,117.6201,118.19,7338065,0.0,1.0
GLD,2017-02-21,117.75,118.0,116.77,117.04,6166875,117.75,118.0,116.77,117.04,6166875,0.0,1.0
GLD,2017-02-22,117.91,118.02,117.24,117.86,6057179,117.91,118.02,117.24,117.86,6057179,0.0,1.0
GLD,2017-02-23,118.94,119.155,118.675,118.76,7523304,118.94,119.155,118.675,118.76,7523304,0.0,1.0
GLD,2017-02-24,119.7,119.88,119.25,119.74,9808957,119.7,119.88,119.25,119.74,9808957,0.0,1.0
GLD,2017-02-27,119.12,120.4,119.12,119.73,9263499,119.12,120.4,119.12,119.73,9263499,0.0,1.0
GLD,2017-02-28,119.23,119.84,118.82,119.71,8727832,119.23,119.84,118.82,119.71,8727832,0.0,1.0
GLD,2017-03-01,119.06,119.12,117.95,117.98,8679637,119.06,119.12,117.95,117.98,8679637,0.0,1.0
GLD,2017-03-02,117.58,118.34,117.225,117.76,10986262,117.58,118.34,117.225,117.76,10986262,0.0,1.0
GLD,2017-03-03,117.51,117.73,116.44,116.95,10665818,117.51,117.73,116.44,116.95,10665818,0.0,1.0
GLD,2017-03-06,116.72,117.35,116.63,117.35,4883547,116.72,117.35,116.63,117.35,4883547,0.0,1.0
GLD,2017-03-07,115.78,116.25,115.615,116.13,6846277,115.78,116.25,115.615,116.13,6846277,0.0,1.0
GLD,2017-03-08,115.06,115.36,114.945,114.99,7620924,115.06,115.36,114.945,114.99,7620924,0.0,1.0
GLD,2017-03-09,114.47,115.025,114.405,114.78,6410916,114.47,115.025,114.405,114.78,6410916,0.0,1.0
GLD,2017-03-10,114.72,114.73,114.13,114.45,7929500,114.72,114.73,114.13,114.45,7929500,0.0,1.0
GLD,2017-03-13,114.74,114.91,114.505,114.63,5807391,114.74,114.91,114.505,114.63,5807391,0.0,1.0
GLD,2017-03-14,114.12,115.01,114.025,114.54,5301810,114.12,115.01,114.025,114.54,5301810,0.0,1.0
GLD,2017-03-15,116.25,116.25,114.02,114.29,13524082,116.25,116.25,114.02,114.29,13524082,0.0,1.0
GLD,2017-03-16,116.73,117.29,116.69,117.27,9322018,116.73,117.29,116.69,117.27,9322018,0.0,1.0
GLD,2017-03-17,116.99,117.27,116.91,117.04,4683039,116.99,117.27,116.91,117.04,4683039,0.0,1.0
GLD,2017-03-20,117.5645,117.595,117.205,117.31,4000202,117.5645,117.595,117.205,117.31,4000202,0.0,1.0
GLD,2017-03-21,118.54,118.8,117.76,117.77,9567932,118.54,118.8,117.76,117.77,9567932,0.0,1.0
GLD,2017-03-22,118.83,119.15,118.68,118.87,7287350,118.83,119.15,118.68,118.87,7287350,0.0,1.0
GLD,2017-03-23,118.67,119.25,118.32,119.15,6201129,118.67,119.25,118.32,119.15,6201129,0.0,1.0
GLD,2017-03-24,118.86,119.21,118.39,118.5,6879634,118.86,119.21,118.39,118.5,6879634,0.0,1.0
GLD,2017-03-27,119.53,120.08,119.27,119.93,8519573,119.53,120.08,119.27,119.93,8519573,0.0,1.0
GLD,2017-03-28,119.04,119.83,118.78,119.74,7112787,119.04,119.83,118.78,119.74,7112787,0.0,1.0
GLD,2017-03-29,119.33,119.45,119.047,119.22,4911042,119.33,119.45,119.047,119.22,4911042,0.0,1.0
GLD,2017-03-30,118.47,119.12,118.32,118.77,6894572,118.47,119.12,118.32,118.77,6894572,0.0,1.0
GLD,2017-03-31,118.72,119.08,118.46,118.61,8520847,118.72,119.08,118.46,118.61,8520847,0.0,1.0
GLD,2017-04-03,119.35,119.37,118.67,118.69,6105704,119.35,119.37,118.67,118.69,6105704,0.0,1.0
GLD,2017-04-04,119.62,119.77,119.38,119.59,4687301,119.62,119.77,119.38,119.59,4687301,0.0,1.0
GLD,2017-04-05,119.62,119.63,118.4,118.62,8105952,119.62,119.63,118.4,118.62,8105952,0.0,1.0
GLD,2017-04-06,119.18,119.42,118.975,119.22,4633470,119.18,119.42,118.975,119.22,4633470,0.0,1.0
GLD,2017-04-07,119.46,120.67,119.14,120.3,12350093,119.46,120.67,119.14,120.3,12350093,0.0,1.0
GLD,2017-04-10,119.46,119.69,118.85,119.04,4623673,119.46,119.69,118.85,119.04,4623673,0.0,1.0
GLD,2017-04-11,121.19,121.4,120.29,120.33,12455294,121.19,121.4,120.29,120.33,12455294,0.0,1.0
GLD,2017-04-12,122.02,122.22,121.14,121.38,9502540,122.02,122.22,121.14,121.38,9502540,0.0,1.0
GLD,2017-04-13,122.6,122.65,122.03,122.54,9892641,122.6,122.65,122.03,122.54,9892641,0.0,1.0
GLD,2017-04-17,122.24,123.07,121.99,122.55,8469580,122.24,123.07,121.99,122.55,8469580,0.0,1.0
GLD,2017-04-18,122.82,123.0292,121.73,122.43,10903701,122.82,123.0292,121.73,122.43,10903701,0.0,1.0
GLD,2017-04-19,121.73,122.26,121.28,122.25,8472702,121.73,122.26,121.28,122.25,8472702,0.0,1.0
GLD,2017-04-20,121.96,122.17,121.5,121.82,11787330,121.96,122.17,121.5,121.82,11787330,0.0,1.0
GLD,2017-04-21,122.31,122.61,121.73,122.14,15608031,122.31,122.61,121.73,122.14,15608031,0.0,1.0
GLD,2017-04-24,121.48,121.51,120.6601,120.77,11053559,121.48,121.51,120.6601,120.77,11053559,0.0,1.0
GLD,2017-04-25,120.25,120.87,120.05,120.53,10344784,120.25,120.87,120.05,120.53,10344784,0.0,1.0
GLD,2017-04-26,120.84,120.96,119.87,120.21,9758844,120.84,120.96,119.87,120.21,9758844,0.0,1.0
GLD,2017-04-27,120.39,120.5975,119.97,120.42,8266954,120.39,120.5975,119.97,120.42,8266954,0.0,1.0
GLD,2017-04-28,120.77,120.77,120.27,120.34,9134246,120.77,120.77,120.27,120.34,9134246,0.0,1.0
GLD,2017-05-01,119.67,120.75,119.35,120.21,9331809,119.67,120.75,119.35,120.21,9331809,0.0,1.0
GLD,2017-05-02,119.65,119.65,119.24,119.3,4900784,119.65,119.65,119.24,119.3,4900784,0.0,1.0
GLD,2017-05-03,117.98,119.34,117.92,119.18,10811052,117.98,119.34,117.92,119.18,10811052,0.0,1.0
GLD,2017-05-04,116.79,117.28,116.63,116.81,12405323,116.79,117.28,116.63,116.81,12405323,0.0,1.0
GLD,2017-05-05,117.01,117.07,116.68,116.86,7127199,117.01,117.07,116.68,116.86,7127199,0.0,1.0
GLD,2017-05-08,116.75,117.14,116.68,117.03,5438375,116.75,117.14,116.68,117.03,5438375,0.0,1.0
GLD,2017-05-09,116.05,116.24,115.56,116.18,6801280,116.05,116.24,115.56,116.18,6801280,0.0,1.0
GLD,2017-05-10,116.04,116.4999,115.86,116.42,4290459,116.04,116.4999,115.86,116.42,4290459,0.0,1.0
GLD,2017-05-11,116.5,116.845,116.185,116.21,6274368,116.5,116.845,116.185,116.21,6274368,0.0,1.0
GLD,2017-05-12,116.83,117.16,116.73,117.07,5434477,116.83,117.16,116.73,117.07,5434477,0.0,1.0
GLD,2017-05-15,117.14,117.54,116.99,117.52,5019589,117.14,117.54,116.99,117.52,5019589,0.0,1.0
GLD,2017-05-16,117.65,117.91,117.4,117.45,4942822,117.65,117.91,117.4,117.45,4942822,0.0,1.0
GLD,2017-05-17,119.79,120.02,119.27,119.36,13936876,119.79,120.02,119.27,119.36,13936876,0.0,1.0
GLD,2017-05-18,118.81,119.84,118.56,119.77,10341141,118.81,119.84,118.56,119.77,10341141,0.0,1.0
GLD,2017-05-19,119.4,119.545,118.88,119.39,6787254,119.4,119.545,118.88,119.39,6787254,0.0,1.0
1 symbol date close high low open volume adjClose adjHigh adjLow adjOpen adjVolume divCash splitFactor
2 VTI 2017-01-03 116.2 116.55 115.49 116.15 2731646 109.81434579209999 110.1451118939 109.1433631285 109.7670934918 2731646 0.0 1.0
3 VTI 2017-01-04 117.09 117.19 116.4151 116.47 3228738 110.6554367366 110.7499413371 110.01762518780001 110.0695082135 3228738 0.0 1.0
4 VTI 2017-01-05 116.86 117.0886 116.4 116.95 2604038 110.43807615540001 110.6541136722 110.00335499309999 110.5231302959 2604038 0.0 1.0
5 VTI 2017-01-06 117.23 117.515 116.64 117.02 2317806 110.7877431773 111.05708128879999 110.2301660343 110.58928351629999 2317806 0.0 1.0
6 VTI 2017-01-09 116.78 117.1357 116.735 117.1 2461680 110.362472475 110.698625339 110.3199454048 110.66488719670001 2461680 0.0 1.0
7 VTI 2017-01-10 116.87 117.36 116.62 116.76 2055428 110.4475266155 110.910599158 110.2112651142 110.3435715549 2055428 0.0 1.0
8 VTI 2017-01-11 117.24 117.24 116.4898 116.91 2751838 110.7971936374 110.7971936374 110.08822012440001 110.4853284557 2751838 0.0 1.0
9 VTI 2017-01-12 116.93 117.04 116.01 117.04 2342402 110.5042293758 110.6081844364 109.6347870511 110.6081844364 2342402 0.0 1.0
10 VTI 2017-01-13 117.22 117.4 116.98 116.99 2031780 110.77829271729999 110.9484009982 110.55148167610001 110.5609321361 2031780 0.0 1.0
11 VTI 2017-01-17 116.7 117.06 116.4741 116.86 2583709 110.2868687946 110.62708535649999 110.0733829021 110.43807615540001 2583709 0.0 1.0
12 VTI 2017-01-18 116.97 117.0 116.48 116.8 1901752 110.542031216 110.5703825962 110.0789586735 110.3813733951 1901752 0.0 1.0
13 VTI 2017-01-19 116.51 117.14 116.24 117.03 1899267 110.1073100537 110.70268903690001 109.85214763229999 110.5987339763 1899267 0.0 1.0
14 VTI 2017-01-20 116.91 117.23 116.59 116.84 2636114 110.4853284557 110.7877431773 110.1829137341 110.4191752353 2636114 0.0 1.0
15 VTI 2017-01-23 116.6 116.97 116.17 116.75 1938950 110.1923641941 110.542031216 109.7859944119 110.3341210949 1938950 0.0 1.0
16 VTI 2017-01-24 117.51 117.74 116.74 116.82 2165876 111.05235605879999 111.2697166399 110.3246706348 110.40027431520001 2165876 0.0 1.0
17 VTI 2017-01-25 118.52 118.56 117.94 118.02 2427847 112.0068525239 112.0446543641 111.4587258409 111.5343295214 2427847 0.0 1.0
18 VTI 2017-01-26 118.35 118.62 118.2299 118.56 2178512 111.846194703 112.10135712440001 111.73269467780001 112.0446543641 2178512 0.0 1.0
19 VTI 2017-01-27 118.16 118.48 118.0236 118.45 1479541 111.66663596209999 111.9690506837 111.537731687 111.9406993035 1479541 0.0 1.0
20 VTI 2017-01-30 117.36 117.8 116.68 117.73 3006131 110.910599158 111.32641940020001 110.2679678745 111.2602661799 3006131 0.0 1.0
21 VTI 2017-01-31 117.46 117.46 116.73 117.0 3309743 111.0051037585 111.0051037585 110.31522017479999 110.5703825962 3309743 0.0 1.0
22 VTI 2017-02-01 117.45 118.0401 117.07 117.86 2614514 110.9956532985 111.5533249461 110.6365358165 111.3831221605 2614514 0.0 1.0
23 VTI 2017-02-02 117.53 117.72 117.02 117.21 1745302 111.0712569789 111.2508157198 110.58928351629999 110.76884225719999 1745302 0.0 1.0
24 VTI 2017-02-03 118.42 118.5199 117.92 117.99 1837627 111.9123479234 112.00675801930001 111.43982492079999 111.5059781412 1837627 0.0 1.0
25 VTI 2017-02-06 118.14 118.41 117.94 118.26 1598846 111.64773504200001 111.9028974633 111.4587258409 111.7611405626 1598846 0.0 1.0
26 VTI 2017-02-07 118.13 118.53 117.96 118.43 3366070 111.63828458190001 112.01630298399999 111.47762676100001 111.9217983834 3366070 0.0 1.0
27 VTI 2017-02-08 118.26 118.32 117.69 117.92 1835984 111.7611405626 111.8178433229 111.2224643397 111.43982492079999 1835984 0.0 1.0
28 VTI 2017-02-09 119.04 119.2063 118.38 118.42 1635319 112.4982764466 112.65543759719999 111.8745460832 111.9123479234 1635319 0.0 1.0
29 VTI 2017-02-10 119.54 119.7 119.21 119.29 1837821 112.9707994491 113.1220068099 112.6589342674 112.7345379478 1837821 0.0 1.0
30 VTI 2017-02-13 120.14 120.33 119.87 119.92 1985570 113.53782705219999 113.7173857931 113.2826646308 113.329916931 1985570 0.0 1.0
31 VTI 2017-02-14 120.58 120.63 119.8501 120.1 2051179 113.9536472944 114.00089959469999 113.2638582153 113.50002521200001 2051179 0.0 1.0
32 VTI 2017-02-15 121.24 121.35 120.45 120.57 1998213 114.57737765780001 114.6813327183 113.8307913137 113.9441968343 1998213 0.0 1.0
33 VTI 2017-02-16 121.13 121.37 120.64 121.25 2034805 114.4734225972 114.70023363840001 114.0103500547 114.58682811780001 2034805 0.0 1.0
34 VTI 2017-02-17 121.31 121.31 120.66 120.66 1948471 114.6435308781 114.6435308781 114.0292509748 114.0292509748 1948471 0.0 1.0
35 VTI 2017-02-21 122.03 122.13 121.39 121.55 2423039 115.32396400180001 115.4184686023 114.7191345585 114.8703419193 2423039 0.0 1.0
36 VTI 2017-02-22 121.87 122.03 121.6807 121.82 1973959 115.172756641 115.32396400180001 114.9938594322 115.12550434069999 1973959 0.0 1.0
37 VTI 2017-02-23 121.78 122.23 121.32 122.21 2024945 115.08770250049999 115.51297320280001 114.6529813382 115.4940722827 2024945 0.0 1.0
38 VTI 2017-02-24 121.98 121.99 121.24 121.38 2962944 115.27671170149999 115.2861621616 114.57737765780001 114.7096840985 2962944 0.0 1.0
39 VTI 2017-02-27 122.25 122.3554 121.74 121.92 2625148 115.5318741229 115.6314819718 115.04990066030001 115.2200089412 2625148 0.0 1.0
40 VTI 2017-02-28 121.8 122.18 121.61 122.18 2231827 115.1066034206 115.4657209026 114.92704467959999 115.4657209026 2231827 0.0 1.0
41 VTI 2017-03-01 123.44 123.727 122.65 122.81 2874677 116.656478869 116.9277070724 115.9098925249 116.0610998858 2874677 0.0 1.0
42 VTI 2017-03-02 122.65 123.42 122.61 123.42 2421598 115.9098925249 116.63757794889999 115.8720906847 116.63757794889999 2421598 0.0 1.0
43 VTI 2017-03-03 122.75 122.8 122.33 122.63 1651644 116.00439712549999 116.05164942569999 115.6074778033 115.89099160479999 1651644 0.0 1.0
44 VTI 2017-03-06 122.27 122.48 121.9 122.48 1716343 115.55077504299999 115.7492347041 115.20110802110001 115.7492347041 1716343 0.0 1.0
45 VTI 2017-03-07 121.88 122.29 121.75 122.21 1612658 115.182207101 115.5696759631 115.05935112040001 115.4940722827 1612658 0.0 1.0
46 VTI 2017-03-08 121.54 122.18 121.47 121.99 2374579 114.8608914593 115.4657209026 114.7947382389 115.2861621616 2374579 0.0 1.0
47 VTI 2017-03-09 121.6 121.8899 121.02 121.6 3852842 114.91759421959999 115.1915630565 114.3694675366 114.91759421959999 3852842 0.0 1.0
48 VTI 2017-03-10 122.04 122.25 121.4551 122.19 2987473 115.3334144618 115.5318741229 114.78065705350001 115.47517136260001 2987473 0.0 1.0
49 VTI 2017-03-13 122.13 122.16 121.86 122.06 2003857 115.4184686023 115.4468199824 115.16330618090001 115.3523153819 2003857 0.0 1.0
50 VTI 2017-03-14 121.69 121.87 121.24 121.87 2269587 115.0026483601 115.172756641 114.57737765780001 115.172756641 2269587 0.0 1.0
51 VTI 2017-03-15 122.79 123.04 121.8914 121.98 1892226 116.0421989657 116.2784604669 115.1929806255 115.27671170149999 1892226 0.0 1.0
52 VTI 2017-03-16 122.64 123.0 122.43 122.96 2050110 115.90044206489999 116.2406586267 115.70198240379999 116.20285678649999 2050110 0.0 1.0
53 VTI 2017-03-17 122.57 122.8848 122.45 122.84 1973987 115.83428884450001 116.1317893269 115.7208833239 116.0894512659 1973987 0.0 1.0
54 VTI 2017-03-20 122.2717 122.62 122.0708 122.51 3239871 115.55238162120001 115.8815411448 115.3625218788 115.7775860842 3239871 0.0 1.0
55 VTI 2017-03-21 120.57 122.72 120.444 122.69 3355145 113.9441968343 115.97604574530001 113.8251210377 115.9476943651 3355145 0.0 1.0
56 VTI 2017-03-22 120.73 120.91 120.1 120.48 2896603 114.0954041952 114.2655124761 113.50002521200001 113.8591426939 2896603 0.0 1.0
57 VTI 2017-03-23 120.69 121.39 120.4667 120.66 2257114 114.057602355 114.7191345585 113.846573582 114.0292509748 2257114 0.0 1.0
58 VTI 2017-03-24 120.16 120.74 119.66 120.42 2305692 114.06894290700001 114.61954199889999 113.5942885174 114.31576318959999 2305692 0.542 1.0
59 VTI 2017-03-27 120.02 120.19 118.89 119.18 2927702 113.93603967790001 114.09742217040001 112.8633207575 113.1386203034 2927702 0.0 1.0
60 VTI 2017-03-28 120.86 121.14 119.78 119.96 2699241 114.7334590525 114.9992655106 113.7082055709 113.87908115120001 2699241 0.0 1.0
61 VTI 2017-03-29 121.08 121.23 120.58 120.88 3196549 114.9423069839 115.0847033007 114.4676525943 114.752445228 3196549 0.0 1.0
62 VTI 2017-03-30 121.53 121.62 120.99 121.14 2076852 115.36949593450001 115.4549337246 114.8568691937 114.9992655106 2076852 0.0 1.0
63 VTI 2017-03-31 121.32 121.7155 121.26 121.42 1815860 115.1701410909 115.54559271299999 115.1131825641 115.26507196879999 1815860 0.0 1.0
64 VTI 2017-04-03 121.02 121.5 120.33 121.45 3103060 114.8853484571 115.34101667110001 114.2303253995 115.29355123219999 3103060 0.0 1.0
65 VTI 2017-04-04 121.08 121.105 120.64 120.89 2462645 114.9423069839 114.9660397034 114.524611121 114.7619383158 2462645 0.0 1.0
66 VTI 2017-04-05 120.59 122.0199 120.441 121.49 3905750 114.47714568209999 115.83456230540001 114.335698674 115.3315235833 3905750 0.0 1.0
67 VTI 2017-04-06 120.97 121.26 120.38 120.69 2056068 114.8378830182 115.1131825641 114.27779083840001 114.57207656 2056068 0.0 1.0
68 VTI 2017-04-07 120.88 121.29 120.59 120.84 1997240 114.752445228 115.1416618275 114.47714568209999 114.7144728769 1997240 0.0 1.0
69 VTI 2017-04-10 121.03 121.51 120.7 121.04 1669475 114.8948415449 115.35050975889999 114.58156964780001 114.9043346327 1669475 0.0 1.0
70 VTI 2017-04-11 120.99 121.0 120.0591 120.87 2895455 114.8568691937 114.8663622815 113.97315765120001 114.7429521402 2895455 0.0 1.0
71 VTI 2017-04-12 120.37 120.99 120.23 120.88 1967393 114.2682977507 114.8568691937 114.13539452159999 114.752445228 1967393 0.0 1.0
72 VTI 2017-04-13 119.55 120.56 119.55 120.15 2852219 113.4898645517 114.44866641870001 113.4898645517 114.0594498192 2852219 0.0 1.0
73 VTI 2017-04-17 120.59 120.61 119.68 119.88 3198909 114.47714568209999 114.49613185770001 113.613274693 113.80313644879999 3198909 0.0 1.0
74 VTI 2017-04-18 120.33 120.565 119.85 120.2 1865766 114.2303253995 114.4534129626 113.77465718549999 114.10691525819999 1865766 0.0 1.0
75 VTI 2017-04-19 120.23 120.92 120.0784 120.72 1807017 114.13539452159999 114.7904175792 113.9914793106 114.6005558234 1807017 0.0 1.0
76 VTI 2017-04-20 121.22 121.4299 120.3748 120.59 1783429 115.07521021299999 115.27447012569999 114.2728544328 114.47714568209999 1783429 0.0 1.0
77 VTI 2017-04-21 120.83 121.21 120.61 121.21 2006549 114.7049797891 115.06571712520001 114.49613185770001 115.06571712520001 2006549 0.0 1.0
78 VTI 2017-04-24 122.11 122.2755 121.88 122.17 2178763 115.92009502639999 116.07720562940001 115.7017540072 115.9770535532 2178763 0.0 1.0
79 VTI 2017-04-25 122.87 123.09 122.52 122.56 2145193 116.64156969860001 116.85041763 116.30931162590001 116.34728397709999 2145193 0.0 1.0
80 VTI 2017-04-26 122.9 123.45 122.8546 122.9 3080062 116.67004896200001 117.19216879049999 116.6269503434 116.67004896200001 3080062 0.0 1.0
81 VTI 2017-04-27 123.02 123.21 122.69 123.12 1868179 116.7839660155 116.9643346835 116.4706941184 116.8788968934 1868179 0.0 1.0
82 VTI 2017-04-28 122.61 123.21 122.55 123.16 1795827 116.39474941600001 116.9643346835 116.33779088930001 116.9168692446 1795827 0.0 1.0
83 VTI 2017-05-01 122.93 123.1942 122.62 122.93 1983507 116.69852822540001 116.9493356048 116.40424250379999 116.69852822540001 1983507 0.0 1.0
84 VTI 2017-05-02 122.93 123.25 122.7 123.09 1756917 116.69852822540001 117.0023070347 116.48018720620001 116.85041763 1756917 0.0 1.0
85 VTI 2017-05-03 122.63 122.78 122.28 122.59 3690976 116.4137355916 116.5561319085 116.08147751889999 116.3757632404 3690976 0.0 1.0
86 VTI 2017-05-04 122.72 122.83 122.1601 122.83 1564459 116.4991733817 116.6035973474 115.96765539629999 116.6035973474 1564459 0.0 1.0
87 VTI 2017-05-05 123.33 123.33 122.68 122.95 2057663 117.078251737 117.078251737 116.4612010306 116.7175144009 2057663 0.0 1.0
88 VTI 2017-05-08 123.14 123.45 122.9 123.36 2150873 116.897883069 117.19216879049999 116.67004896200001 117.1067310004 2150873 0.0 1.0
89 VTI 2017-05-09 123.1 123.4261 122.85 123.36 1846216 116.8599107178 117.1694803107 116.62258352299999 117.1067310004 1846216 0.0 1.0
90 VTI 2017-05-10 123.37 123.38 122.93 123.09 1468633 117.1162240882 117.12571717600001 116.69852822540001 116.85041763 1468633 0.0 1.0
91 VTI 2017-05-11 123.01 123.129 122.33 123.02 1500018 116.7744729277 116.8874406724 116.12894295790001 116.7839660155 1500018 0.0 1.0
92 VTI 2017-05-12 122.77 122.91 122.595 122.91 1235304 116.5466388207 116.67954204979999 116.3805097843 116.67954204979999 1235304 0.0 1.0
93 VTI 2017-05-15 123.43 123.59 123.04 123.07 3097149 117.173182615 117.32507201959999 116.8029521911 116.8314314545 3097149 0.0 1.0
94 VTI 2017-05-16 123.36 123.65 123.0699 123.63 2128403 117.1067310004 117.38203054639999 116.8313365236 117.3630443708 2128403 0.0 1.0
95 VTI 2017-05-17 121.14 122.56 121.07 122.31 3703517 114.9992655106 116.34728397709999 114.9328138961 116.10995678229999 3703517 0.0 1.0
96 VTI 2017-05-18 121.5 122.02 120.85 120.94 2883455 115.34101667110001 115.83465723629999 114.7239659647 114.8094037548 2883455 0.0 1.0
97 VTI 2017-05-19 122.37 122.77 121.8159 121.91 2144173 116.16691530899999 116.5466388207 115.64090331450001 115.7302332706 2144173 0.0 1.0
98 VEU 2017-01-03 44.5 44.54 44.39 44.47 3659944 40.6522153181 40.6887566352 40.551726695999996 40.6248093302 3659944 0.0 1.0
99 VEU 2017-01-04 45.01 45.01 44.7501 44.77 2614490 41.1181171116 41.1181171116 40.8806899035 40.8988692088 2614490 0.0 1.0
100 VEU 2017-01-05 45.43 45.46 45.16 45.16 1850756 41.501800941599996 41.5292069295 41.2551470509 41.2551470509 1850756 0.0 1.0
101 VEU 2017-01-06 45.26 45.31 45.19 45.27 2030140 41.3465003438 41.3921769902 41.2825530388 41.355635673 2030140 0.0 1.0
102 VEU 2017-01-09 45.21 45.24 45.06 45.14 2213759 41.3008236973 41.3282296852 41.1637937581 41.2368763923 2213759 0.0 1.0
103 VEU 2017-01-10 45.23 45.3867 45.23 45.26 1620113 41.3190943559 41.4622449658 41.3190943559 41.3465003438 1620113 0.0 1.0
104 VEU 2017-01-11 45.6 45.6 45.14 45.24 2437833 41.6571015394 41.6571015394 41.2368763923 41.3282296852 2437833 0.0 1.0
105 VEU 2017-01-12 45.62 45.69 45.46 45.69 2443289 41.675372198000005 41.739319503000004 41.5292069295 41.739319503000004 2443289 0.0 1.0
106 VEU 2017-01-13 45.77 45.77 45.61 45.67 2576150 41.8124021373 41.8124021373 41.6662368687 41.7210488444 2576150 0.0 1.0
107 VEU 2017-01-17 45.69 45.72 45.585 45.7 2435023 41.739319503000004 41.7667254909 41.6433985455 41.7484548323 2435023 0.0 1.0
108 VEU 2017-01-18 45.48 45.64 45.385 45.58 1427893 41.547477588 41.6936428566 41.4606919598 41.6388308809 1427893 0.0 1.0
109 VEU 2017-01-19 45.38 45.48 45.23 45.44 2017702 41.4561242952 41.547477588 41.3190943559 41.510936270900004 2017702 0.0 1.0
110 VEU 2017-01-20 45.6 45.6 45.44 45.5 1382883 41.6571015394 41.6571015394 41.510936270900004 41.5657482466 1382883 0.0 1.0
111 VEU 2017-01-23 45.73 45.78 45.535 45.62 2017851 41.7758608201 41.8215374666 41.5977218991 41.675372198000005 2017851 0.0 1.0
112 VEU 2017-01-24 45.97 46.01 45.75 45.77 2133320 41.995108723 42.031650040100004 41.794131478699995 41.8124021373 2133320 0.0 1.0
113 VEU 2017-01-25 46.4 46.41 46.18 46.23 1996364 42.387927882199996 42.397063211500004 42.186950638 42.2326272844 1996364 0.0 1.0
114 VEU 2017-01-26 46.25 46.37 46.2 46.35 1802778 42.250897943000005 42.3605218944 42.2052212965 42.3422512358 1802778 0.0 1.0
115 VEU 2017-01-27 46.17 46.25 46.09 46.23 1729930 42.1778153087 42.250897943000005 42.1047326744 42.2326272844 1729930 0.0 1.0
116 VEU 2017-01-30 45.88 45.89 45.68 45.84 1991675 41.9128907594 41.9220260887 41.730184173699996 41.8763494423 1991675 0.0 1.0
117 VEU 2017-01-31 46.01 46.03 45.79 45.94 3433359 42.031650040100004 42.0499206987 41.8306727959 41.967702735100005 3433359 0.0 1.0
118 VEU 2017-02-01 46.12 46.26 46.0 46.21 2878028 42.1321386623 42.2600332722 42.022514710799996 42.2143566258 2878028 0.0 1.0
119 VEU 2017-02-02 46.18 46.2565 46.09 46.21 2262766 42.186950638 42.256835906999996 42.1047326744 42.2143566258 2262766 0.0 1.0
120 VEU 2017-02-03 46.41 46.46 46.24 46.33 1471660 42.397063211500004 42.4427398579 42.2417626137 42.3239805772 1471660 0.0 1.0
121 VEU 2017-02-06 46.12 46.13 45.9801 46.06 1255117 42.1321386623 42.1412739915 42.0043354056 42.077326686599996 1255117 0.0 1.0
122 VEU 2017-02-07 46.02 46.07 45.975 46.04 1220938 42.0407853694 42.0864620158 41.999676387600005 42.059056028 1220938 0.0 1.0
123 VEU 2017-02-08 46.18 46.2 45.96 46.05 1151922 42.186950638 42.2052212965 41.9859733937 42.0681913573 1151922 0.0 1.0
124 VEU 2017-02-09 46.33 46.39 46.22 46.27 1354424 42.3239805772 42.378792553000004 42.2234919551 42.2691686015 1354424 0.0 1.0
125 VEU 2017-02-10 46.53 46.58 46.35 46.37 1445026 42.5066871629 42.5523638094 42.3422512358 42.3605218944 1445026 0.0 1.0
126 VEU 2017-02-13 46.75 46.82 46.6801 46.71 1780130 42.7076644072 42.7716117122 42.6438084555 42.671123090100004 1780130 0.0 1.0
127 VEU 2017-02-14 46.7 46.7199 46.4311 46.67 1857832 42.6619877608 42.680167066100005 42.4163387563 42.6345817729 1857832 0.0 1.0
128 VEU 2017-02-15 46.94 46.96 46.57 46.57 3694444 42.8812356636 42.8995063222 42.543228480100005 42.543228480100005 3694444 0.0 1.0
129 VEU 2017-02-16 46.99 47.01 46.9 46.98 1870974 42.9269123101 42.9451829686 42.8446943465 42.9177769808 1870974 0.0 1.0
130 VEU 2017-02-17 46.87 46.87 46.69 46.73 2025551 42.8172883586 42.8172883586 42.6528524315 42.689393748600004 2025551 0.0 1.0
131 VEU 2017-02-21 47.09 47.1 46.87 46.9 2401986 43.0182656029 43.0274009322 42.8172883586 42.8446943465 2401986 0.0 1.0
132 VEU 2017-02-22 47.1 47.12 46.885 46.92 1978209 43.0274009322 43.0456715908 42.8309913526 42.8629650051 1978209 0.0 1.0
133 VEU 2017-02-23 47.17 47.3 47.09 47.25 1727952 43.0913482372 43.2101075179 43.0182656029 43.164430871499995 1727952 0.0 1.0
134 VEU 2017-02-24 46.76 46.8399 46.66 46.7 1628183 42.7167997365 42.7897910175 42.6254464436 42.6619877608 1628183 0.0 1.0
135 VEU 2017-02-27 46.73 46.785 46.6 46.6 1769078 42.689393748600004 42.7396380597 42.5706344679 42.5706344679 1769078 0.0 1.0
136 VEU 2017-02-28 46.59 46.7584 46.522 46.68 1705772 42.5614991387 42.7153380838 42.499378899499995 42.6437171022 1705772 0.0 1.0
137 VEU 2017-03-01 47.1 47.18899999999999 46.89 46.9 1729098 43.0274009322 43.108705362799995 42.8355590172 42.8446943465 1729098 0.0 1.0
138 VEU 2017-03-02 46.71 46.87 46.68 46.87 1771382 42.671123090100004 42.8172883586 42.6437171022 42.8172883586 1771382 0.0 1.0
139 VEU 2017-03-03 46.96 46.99 46.695 46.75 2168516 42.8995063222 42.9269123101 42.657420096100005 42.7076644072 2168516 0.0 1.0
140 VEU 2017-03-06 46.85 46.86 46.735 46.85 1474415 42.7990177001 42.8081530293 42.6939614133 42.7990177001 1474415 0.0 1.0
141 VEU 2017-03-07 46.74 46.84 46.6628 46.76 1284590 42.6985290779 42.7898823708 42.6280043358 42.7167997365 1284590 0.0 1.0
142 VEU 2017-03-08 46.5 46.7472 46.48 46.72 2458292 42.4792811751 42.705106515 42.461010516500004 42.6802584194 2458292 0.0 1.0
143 VEU 2017-03-09 46.55 46.59 46.4 46.55 2591914 42.5249578215 42.5614991387 42.387927882199996 42.5249578215 2591914 0.0 1.0
144 VEU 2017-03-10 46.93 46.96 46.77 46.88 1811419 42.8721003343 42.8995063222 42.7259350658 42.8264236879 1811419 0.0 1.0
145 VEU 2017-03-13 47.23 47.23 47.1 47.1 1757000 43.1461602129 43.1461602129 43.0274009322 43.0274009322 1757000 0.0 1.0
146 VEU 2017-03-14 46.88 46.97 46.83 46.93 942164 42.8264236879 42.9086416515 42.7807470415 42.8721003343 942164 0.0 1.0
147 VEU 2017-03-15 47.65 47.69 47.0 47.02 1749764 43.5298440429 43.56638536 42.9360476393 42.9543182979 1749764 0.0 1.0
148 VEU 2017-03-16 47.95 47.99 47.8401 47.95 1670615 43.8039039214 43.8404452385 43.70350665260001 43.8039039214 1670615 0.0 1.0
149 VEU 2017-03-17 47.98 48.07 47.89 48.0 1411025 43.8313099093 43.913527872799996 43.749091945699995 43.8495805678 1411025 0.0 1.0
150 VEU 2017-03-20 48.0193 48.15 47.95 48.0 1639510 43.8672117534 43.9866105071 43.8039039214 43.8495805678 1639510 0.0 1.0
151 VEU 2017-03-21 47.69 48.3973 47.685 48.36 1920712 43.56638536 44.212527200299995 43.5618176954 44.1784524221 1920712 0.0 1.0
152 VEU 2017-03-22 47.66 47.6689 47.38 47.45 2242054 43.678749910200004 43.6869064539 43.422139545600004 43.4862921368 2242054 0.153 1.0
153 VEU 2017-03-23 47.73 47.8365 47.53 47.55 1767117 43.7429025013 43.840506086400005 43.5596093838 43.577938695600004 1767117 0.0 1.0
154 VEU 2017-03-24 47.86 47.94 47.771 47.81 1524520 43.862043027700004 43.9353602748 43.7804775904 43.8162197484 1524520 0.0 1.0
155 VEU 2017-03-27 47.95 47.9785 47.6562 47.73 1497092 43.944524930600004 43.9706441999 43.675267341 43.7429025013 1497092 0.0 1.0
156 VEU 2017-03-28 48.1 48.18 47.95 47.97 1902183 44.0819947688 44.1553120158 43.944524930600004 43.9628542424 1902183 0.0 1.0
157 VEU 2017-03-29 48.18 48.18 47.94 47.98 1531746 44.1553120158 44.1553120158 43.9353602748 43.9720188983 1531746 0.0 1.0
158 VEU 2017-03-30 47.99 48.1477 47.96 48.04 1306761 43.9811835541 44.12571017729999 43.9536895865 44.0270068335 1306761 0.0 1.0
159 VEU 2017-03-31 47.83 47.94 47.725 47.77 1193233 43.8345490601 43.9353602748 43.7383201734 43.7795611249 1193233 0.0 1.0
160 VEU 2017-04-03 47.84 47.87 47.51 47.84 2729192 43.843713716 43.8712076836 43.541280072 43.843713716 2729192 0.0 1.0
161 VEU 2017-04-04 47.88 47.89 47.62 47.69 2006765 43.8803723395 43.8895369954 43.6420912867 43.7062438778 2006765 0.0 1.0
162 VEU 2017-04-05 47.64 48.026 47.64 47.89 2306961 43.660420598500004 44.0141763153 43.660420598500004 43.8895369954 2306961 0.0 1.0
163 VEU 2017-04-06 47.65 47.7299 47.5633 47.65 2522960 43.6695852543 43.7428108548 43.5901276879 43.6695852543 2522960 0.0 1.0
164 VEU 2017-04-07 47.59 47.7 47.54 47.56 1580473 43.6145973191 43.7154085337 43.5687740397 43.5871033514 1580473 0.0 1.0
165 VEU 2017-04-10 47.52 47.6 47.46 47.53 1042868 43.5504447279 43.6237619749 43.495456792700004 43.5596093838 1042868 0.0 1.0
166 VEU 2017-04-11 47.67 47.7004 47.36 47.68 1884299 43.6879145661 43.715775119899995 43.4038102339 43.697079222 1884299 0.0 1.0
167 VEU 2017-04-12 47.73 47.74 47.51 47.67 1694025 43.7429025013 43.7520671572 43.541280072 43.6879145661 1694025 0.0 1.0
168 VEU 2017-04-13 47.39 47.6299 47.39 47.57 1067794 43.4313042015 43.651164296000005 43.4313042015 43.5962680073 1067794 0.0 1.0
169 VEU 2017-04-17 47.79 47.8 47.61 47.63 1278098 43.7978904366 43.8070550925 43.6329266308 43.6512559426 1278098 0.0 1.0
170 VEU 2017-04-18 47.45 47.505 47.2635 47.41 1597393 43.4862921368 43.536697744099996 43.3153713047 43.4496335133 1597393 0.0 1.0
171 VEU 2017-04-19 47.21 47.53 47.18 47.52 1188674 43.2663403957 43.5596093838 43.238846428100004 43.5504447279 1188674 0.0 1.0
172 VEU 2017-04-20 47.64 47.72 47.6 47.62 1202625 43.660420598500004 43.7337378455 43.6237619749 43.6420912867 1202625 0.0 1.0
173 VEU 2017-04-21 47.66 47.6757 47.5557 47.63 1060130 43.678749910200004 43.693138419899995 43.583162549399994 43.6512559426 1060130 0.0 1.0
174 VEU 2017-04-24 48.66 48.7064 48.54 48.54 1763796 44.5952154979 44.6377395012 44.4852396274 44.4852396274 1763796 0.0 1.0
175 VEU 2017-04-25 49.01 49.06 48.8736 48.91 1406827 44.9159784536 44.961801733 44.790972547399996 44.8243318948 1406827 0.0 1.0
176 VEU 2017-04-26 48.85 49.04 48.85 48.91 3264074 44.7693439596 44.9434724212 44.7693439596 44.8243318948 3264074 0.0 1.0
177 VEU 2017-04-27 48.83 48.93 48.72 48.93 1220193 44.7510146478 44.8426612066 44.6502034332 44.8426612066 1220193 0.0 1.0
178 VEU 2017-04-28 48.83 48.88 48.801 48.87 1245121 44.7510146478 44.7968379272 44.724437145799996 44.7876732713 1245121 0.0 1.0
179 VEU 2017-05-01 48.96 49.09 48.93 49.04 1676487 44.8701551742 44.9892957006 44.8426612066 44.9434724212 1676487 0.0 1.0
180 VEU 2017-05-02 49.27 49.28 49.11 49.15 1277386 45.1542595064 45.1634241623 45.0076250124 45.0442836359 1277386 0.0 1.0
181 VEU 2017-05-03 49.1 49.19 49.01 49.12 1223836 44.9984603565 45.0809422594 44.9159784536 45.0167896683 1223836 0.0 1.0
182 VEU 2017-05-04 49.3 49.31 49.095 49.21 1127750 45.181753474 45.1909181299 44.993878028599994 45.0992715712 1127750 0.0 1.0
183 VEU 2017-05-05 49.78 49.78 49.3 49.31 1275385 45.6216569561 45.6216569561 45.181753474 45.1909181299 1275385 0.0 1.0
184 VEU 2017-05-08 49.52 49.6 49.4701 49.56 1707045 45.3833759033 45.4566931504 45.3376442705 45.4200345269 1707045 0.0 1.0
185 VEU 2017-05-09 49.54 49.61 49.45 49.55 2404019 45.4017052151 45.4658578062 45.3192233122 45.410869871 2404019 0.0 1.0
186 VEU 2017-05-10 49.64 49.66 49.53 49.59 1283289 45.4933517739 45.5116810856 45.3925405592 45.4475284945 1283289 0.0 1.0
187 VEU 2017-05-11 49.59 49.61 49.4 49.52 1548461 45.4475284945 45.4658578062 45.2734000328 45.3833759033 1548461 0.0 1.0
188 VEU 2017-05-12 49.84 49.84 49.64 49.64 1174404 45.6766448914 45.6766448914 45.4933517739 45.4933517739 1174404 0.0 1.0
189 VEU 2017-05-15 50.16 50.16 50.01 50.01 1830096 45.9699138795 45.9699138795 45.8324440413 45.8324440413 1830096 0.0 1.0
190 VEU 2017-05-16 50.36 50.41 50.3 50.39 2110313 46.153206997 46.1990302764 46.0982190618 46.1807009647 2110313 0.0 1.0
191 VEU 2017-05-17 49.76 50.14 49.74 50.13 2262366 45.6033276444 45.9515845677 45.5849983326 45.9424199118 2262366 0.0 1.0
192 VEU 2017-05-18 49.6 49.7267 49.35 49.45 3195011 45.4566931504 45.5728093403 45.2275767534 45.3192233122 3195011 0.0 1.0
193 VEU 2017-05-19 50.28 50.32 50.03 50.05 1554436 46.07988975 46.1165483735 45.8507733531 45.869102664799996 1554436 0.0 1.0
194 BND 2017-01-03 80.8 80.84 80.5 80.55 3312581 74.1847965619 74.2215217087 73.9093579608 73.9552643943 3312581 0.0 1.0
195 BND 2017-01-04 80.86 80.8801 80.75 80.84 3095025 74.23988428210002 74.2583386684 74.1388901284 74.2215217087 3095025 0.0 1.0
196 BND 2017-01-05 81.27 81.28 80.9 80.98 3890365 74.6163170369 74.6254983236 74.2766094289 74.3500597225 3890365 0.0 1.0
197 BND 2017-01-06 80.95 81.13 80.95 81.1 2287987 74.3225158624 74.4877790231 74.3225158624 74.46023516300001 2287987 0.0 1.0
198 BND 2017-01-09 81.15 81.18 81.09 81.17 1785910 74.5061415965 74.5336854566 74.4510538763 74.5245041699 1785910 0.0 1.0
199 BND 2017-01-10 81.13 81.18 81.06 81.14 2250692 74.4877790231 74.5336854566 74.4235100162 74.4969603098 2250692 0.0 1.0
200 BND 2017-01-11 81.17 81.43 81.06 81.14 2327647 74.5245041699 74.7632176242 74.4235100162 74.4969603098 2327647 0.0 1.0
201 BND 2017-01-12 81.19 81.42 81.15 81.37 2981241 74.5428667433 74.7540363375 74.5061415965 74.70812990399999 2981241 0.0 1.0
202 BND 2017-01-13 81.06 81.15 80.9135 81.12 2424983 74.4235100162 74.5061415965 74.289004166 74.4785977364 2424983 0.0 1.0
203 BND 2017-01-17 81.31 81.4 81.21 81.34 2188598 74.6530421837 74.7356737641 74.56122931670002 74.6805860439 2188598 0.0 1.0
204 BND 2017-01-18 80.89 81.21 80.875 81.21 1981696 74.2674281422 74.56122931670002 74.2536562122 74.56122931670002 1981696 0.0 1.0
205 BND 2017-01-19 80.75 80.84 80.64 80.78 2121301 74.1388901284 74.2215217087 74.0378959746 74.1664339885 2121301 0.0 1.0
206 BND 2017-01-20 80.81 80.85 80.62 80.67 1836282 74.1939778486 74.2307029954 74.0195334012 74.0654398347 1836282 0.0 1.0
207 BND 2017-01-23 81.03 81.19 80.82 80.82 1490164 74.3959661561 74.5428667433 74.2031591353 74.2031591353 1490164 0.0 1.0
208 BND 2017-01-24 80.91 81.05 80.8165 80.97 2136042 74.2857907156 74.4143287295 74.1999456849 74.3408784358 2136042 0.0 1.0
209 BND 2017-01-25 80.67 80.7865 80.62 80.74 1897825 74.0654398347 74.17240182479999 74.0195334012 74.1297088417 1897825 0.0 1.0
210 BND 2017-01-26 80.7 80.73 80.52 80.62 2381630 74.0929836949 74.120527555 73.9277205342 74.0195334012 2381630 0.0 1.0
211 BND 2017-01-27 80.79 80.84 80.74 80.74 1768665 74.1756152752 74.2215217087 74.1297088417 74.1297088417 1768665 0.0 1.0
212 BND 2017-01-30 80.77 80.885 80.75 80.78 2699524 74.1572527018 74.2628374989 74.1388901284 74.1664339885 2699524 0.0 1.0
213 BND 2017-01-31 80.94 81.02 80.8 80.8 2857626 74.3133345757 74.38678486939999 74.1847965619 74.1847965619 2857626 0.0 1.0
214 BND 2017-02-01 80.63 80.745 80.5 80.56 2313445 74.1829814215 74.2887862443 74.0633759696 74.1185784859 2313445 0.168023 1.0
215 BND 2017-02-02 80.68 80.85 80.67 80.79 1745432 74.2289835184 74.3853906478 74.219783099 74.3301881315 1745432 0.0 1.0
216 BND 2017-02-03 80.7 80.94 80.61 80.86 2398917 74.2473843571 74.4681944221 74.1645805828 74.3945910671 2398917 0.0 1.0
217 BND 2017-02-06 80.95 81.01 80.8 80.96 3238073 74.4773948415 74.5325973578 74.3393885509 74.4865952609 3238073 0.0 1.0
218 BND 2017-02-07 81.08 81.15 80.9 80.96 5239327 74.5970002934 74.661403229 74.4313927446 74.4865952609 5239327 0.0 1.0
219 BND 2017-02-08 81.3 81.35 81.16 81.17 2172725 74.7994095196 74.8454116165 74.6706036484 74.67980406779999 2172725 0.0 1.0
220 BND 2017-02-09 81.08 81.22 81.03 81.14 3410760 74.5970002934 74.7258061646 74.55099819649999 74.6522028096 3410760 0.0 1.0
221 BND 2017-02-10 81.06 81.089 80.94 80.95 2011917 74.5785994546 74.6052806708 74.4681944221 74.4773948415 2011917 0.0 1.0
222 BND 2017-02-13 80.97 81.01 80.8801 80.98 1863017 74.49579568029999 74.5325973578 74.4130839101 74.5049960996 1863017 0.0 1.0
223 BND 2017-02-14 80.8 80.97 80.66 80.94 2178328 74.3393885509 74.49579568029999 74.2105826796 74.4681944221 2178328 0.0 1.0
224 BND 2017-02-15 80.67 80.72 80.6 80.61 1503728 74.219783099 74.26578519590001 74.1553801634 74.1645805828 1503728 0.0 1.0
225 BND 2017-02-16 80.82 80.94 80.73 80.74 3290696 74.3577893896 74.4681944221 74.2749856153 74.2841860346 3290696 0.0 1.0
226 BND 2017-02-17 81.01 81.05 80.96 81.0 1520021 74.5325973578 74.5693990353 74.4865952609 74.5233969384 1520021 0.0 1.0
227 BND 2017-02-21 81.0 81.08 80.9 80.94 1811284 74.5233969384 74.5970002934 74.4313927446 74.4681944221 1811284 0.0 1.0
228 BND 2017-02-22 81.05 81.17 80.88 81.17 1965822 74.5693990353 74.67980406779999 74.4129919059 74.67980406779999 1965822 0.0 1.0
229 BND 2017-02-23 81.2 81.2 81.13 81.17 1590520 74.7074053259 74.7074053259 74.6430023903 74.67980406779999 1590520 0.0 1.0
230 BND 2017-02-24 81.5 81.52 81.32 81.36 1703834 74.9834179071 75.0018187459 74.8178103584 74.8546120359 1703834 0.0 1.0
231 BND 2017-02-27 81.33 81.465 81.29 81.46 2005647 74.8270107778 74.9512164393 74.7902091003 74.9466162296 2005647 0.0 1.0
232 BND 2017-02-28 81.27 81.405 81.26 81.33 1975726 74.7718082615 74.8960139231 74.7626078421 74.8270107778 1975726 0.0 1.0
233 BND 2017-03-01 80.78 80.81 80.71 80.78 2954358 74.46670027399999 74.4943556467 74.402171071 74.46670027399999 2954358 0.158376 1.0
234 BND 2017-03-02 80.63 80.715 80.54 80.71 2077305 74.3284234104 74.40678029979999 74.24545729229999 74.402171071 2077305 0.0 1.0
235 BND 2017-03-03 80.69 80.69 80.53 80.64 2242758 74.3837341559 74.3837341559 74.2362388347 74.337641868 2242758 0.0 1.0
236 BND 2017-03-06 80.64 80.72 80.57 80.72 1880936 74.337641868 74.4113895286 74.273112665 74.4113895286 1880936 0.0 1.0
237 BND 2017-03-07 80.49 80.63 80.49 80.6 1644855 74.1993650044 74.3284234104 74.1993650044 74.30076803770001 1644855 0.0 1.0
238 BND 2017-03-08 80.3 80.35 80.21 80.24 2173044 74.0242143105 74.0703065984 73.9412481924 73.9689035651 2173044 0.0 1.0
239 BND 2017-03-09 80.05 80.18 80.02 80.16 2761256 73.7937528712 73.9135928196 73.7660974985 73.8951559045 2761256 0.0 1.0
240 BND 2017-03-10 80.21 80.23 80.1 80.14 3430937 73.9412481924 73.9596851075 73.8398451591 73.87671898939999 3430937 0.0 1.0
241 BND 2017-03-13 80.05 80.21 80.03 80.12 2164621 73.7937528712 73.9412481924 73.7753159561 73.8582820742 2164621 0.0 1.0
242 BND 2017-03-14 80.04 80.14 80.02 80.03 3620704 73.7845344136 73.87671898939999 73.7660974985 73.7753159561 3620704 0.0 1.0
243 BND 2017-03-15 80.54 80.55 80.13 80.16 2281368 74.24545729229999 74.2546757498 73.8675005318 73.8951559045 2281368 0.0 1.0
244 BND 2017-03-16 80.42 80.53 80.41 80.48 2617769 74.1348358014 74.2362388347 74.1256173438 74.19014654680001 2617769 0.0 1.0
245 BND 2017-03-17 80.58 80.61 80.47 80.47 1292991 74.2823311226 74.3099864953 74.1809280893 74.1809280893 1292991 0.0 1.0
246 BND 2017-03-20 80.744 80.75 80.57 80.59 1510931 74.43351382680001 74.43904490130002 74.273112665 74.2915495801 1510931 0.0 1.0
247 BND 2017-03-21 80.93 80.93 80.66 80.7 2078954 74.6049771376 74.6049771376 74.3560787831 74.3929526134 2078954 0.0 1.0
248 BND 2017-03-22 81.04 81.107 80.9532 81.0 1339572 74.7063801709 74.7681438367 74.6263639592 74.66950634060001 1339572 0.0 1.0
249 BND 2017-03-23 81.0 81.1 80.8934 81.07 1790362 74.66950634060001 74.7616909164 74.5712375829 74.7340355436 1790362 0.0 1.0
250 BND 2017-03-24 80.98 81.07 80.93 80.94 3736682 74.6510694255 74.7340355436 74.6049771376 74.6141955952 3736682 0.0 1.0
251 BND 2017-03-27 81.15 81.22 81.09 81.2 1870514 74.8077832042 74.8723124072 74.7524724588 74.8538754921 1870514 0.0 1.0
252 BND 2017-03-28 81.0 81.23 80.96 81.23 1990824 74.66950634060001 74.8815308648 74.6326325103 74.8815308648 1990824 0.0 1.0
253 BND 2017-03-29 81.16 81.16 81.025 81.05 1356818 74.8170016618 74.8170016618 74.6925524846 74.7155986285 1356818 0.0 1.0
254 BND 2017-03-30 81.03 81.11 80.97 81.1 1403541 74.6971617133 74.7709093739 74.6418509679 74.7616909164 1403541 0.0 1.0
255 BND 2017-03-31 81.08 81.1 81.01 81.01 2399459 74.7432540012 74.7616909164 74.6787247982 74.6787247982 2399459 0.0 1.0
256 BND 2017-04-03 81.2 81.2 80.91 80.97 2142715 75.0139097592 75.0139097592 74.7460029387 74.801431936 2142715 0.173602 1.0
257 BND 2017-04-04 81.11 81.18 81.08 81.18 1983228 74.9307662632 74.9954334268 74.90305176449999 74.9954334268 1983228 0.0 1.0
258 BND 2017-04-05 81.18 81.24 81.015 81.07 2050810 74.9954334268 75.0508624242 74.8430036841 74.8938135983 2050810 0.0 1.0
259 BND 2017-04-06 81.21 81.23 81.0601 81.18 1855272 75.0231479255 75.0416242579 74.8846678137 74.9954334268 1855272 0.0 1.0
260 BND 2017-04-07 81.03 81.36 81.01 81.3 1608178 74.8568609334 75.1617204189 74.8383846009 75.10629142149999 1608178 0.0 1.0
261 BND 2017-04-10 81.11 81.19 81.07 81.12 1481751 74.9307662632 75.004671593 74.8938135983 74.94000442939999 1481751 0.0 1.0
262 BND 2017-04-11 81.37 81.41 81.23 81.24 1340521 75.1709585851 75.20791125 75.0416242579 75.0508624242 1340521 0.0 1.0
263 BND 2017-04-12 81.56 81.56 81.3312 81.36 1801558 75.3464837434 75.3464837434 75.1351145001 75.1617204189 1801558 0.0 1.0
264 BND 2017-04-13 81.68 81.729 81.52 81.61 1393521 75.4573417381 75.5026087526 75.3095310785 75.39267457449999 1393521 0.0 1.0
265 BND 2017-04-17 81.63 81.73 81.54 81.69 1494596 75.41115090699999 75.5035325692 75.3280074109 75.4665799043 1494596 0.0 1.0
266 BND 2017-04-18 81.92 81.9666 81.718 81.72 1783017 75.6790577276 75.7221075822 75.4924467698 75.494294403 1783017 0.0 1.0
267 BND 2017-04-19 81.77 81.83 81.7201 81.83 1437089 75.5404852342 75.59591423149999 75.4943867847 75.59591423149999 1437089 0.0 1.0
268 BND 2017-04-20 81.66 81.74 81.5834 81.74 1425716 75.4388654057 75.5127707355 75.3681010524 75.5127707355 1425716 0.0 1.0
269 BND 2017-04-21 81.68 81.79 81.655 81.73 1241682 75.4573417381 75.5589615666 75.4342463226 75.5035325692 1241682 0.0 1.0
270 BND 2017-04-24 81.57 81.59 81.43 81.48 2665681 75.3557219096 75.37419824210002 75.2263875825 75.2725784136 2665681 0.0 1.0
271 BND 2017-04-25 81.32 81.4571 81.27 81.41 1670922 75.12476775399999 75.2514230129 75.0785769228 75.20791125 1670922 0.0 1.0
272 BND 2017-04-26 81.4 81.42 81.26 81.29 1876229 75.1986730838 75.2171494162 75.0693387566 75.0970532553 1876229 0.0 1.0
273 BND 2017-04-27 81.46 81.525 81.3746 81.42 1543129 75.2541020811 75.3141501616 75.1752081416 75.2171494162 1543129 0.0 1.0
274 BND 2017-04-28 81.55 81.59 81.36 81.4 2100002 75.33724557720001 75.37419824210002 75.1617204189 75.1986730838 2100002 0.0 1.0
275 BND 2017-05-01 81.23 81.4087 81.14 81.34 1478157 75.1967386118 75.36216588239999 75.11342325439999 75.2985684929 1478157 0.167906 1.0
276 BND 2017-05-02 81.37 81.38 81.2 81.24 1664291 75.3263402787 75.3355975406 75.168966826 75.2059958737 1664291 0.0 1.0
277 BND 2017-05-03 81.28 81.45 81.215 81.4 2948426 75.2430249214 75.40039837409999 75.18285271890001 75.3541120645 2948426 0.0 1.0
278 BND 2017-05-04 81.19 81.2 81.09 81.14 1216082 75.1597095641 75.168966826 75.0671369448 75.11342325439999 1216082 0.0 1.0
279 BND 2017-05-05 81.24 81.24 81.1047 81.2 1658920 75.2059958737 75.2059958737 75.0807451199 75.168966826 1658920 0.0 1.0
280 BND 2017-05-08 81.1 81.21 81.06 81.19 1832262 75.0763942068 75.1782240879 75.0393651591 75.1597095641 1832262 0.0 1.0
281 BND 2017-05-09 81.06 81.1 81.0 81.05 2532184 75.0393651591 75.0763942068 74.9838215875 75.0301078971 2532184 0.0 1.0
282 BND 2017-05-10 81.05 81.2 81.01 81.14 1845536 75.0301078971 75.168966826 74.99307884939999 75.11342325439999 1845536 0.0 1.0
283 BND 2017-05-11 81.11 81.11 80.93 81.0 1421523 75.0856514687 75.0856514687 74.919020754 74.9838215875 1421523 0.0 1.0
284 BND 2017-05-12 81.35 81.38 81.25 81.29 1510314 75.3078257549 75.3355975406 75.21525313560001 75.2522821833 1510314 0.0 1.0
285 BND 2017-05-15 81.33 81.39 81.3 81.3 1823465 75.289311231 75.3448548026 75.2615394452 75.2615394452 1823465 0.0 1.0
286 BND 2017-05-16 81.41 81.51 81.36 81.36 1760573 75.3633693264 75.4559419456 75.3170830168 75.3170830168 1760573 0.0 1.0
287 BND 2017-05-17 81.85 81.87 81.63 81.63 1987109 75.77068885109999 75.7892033749 75.5670290887 75.5670290887 1987109 0.0 1.0
288 BND 2017-05-18 81.78 81.892 81.74 81.87 1881841 75.7058880176 75.8095693512 75.6688589699 75.7892033749 1881841 0.0 1.0
289 BND 2017-05-19 81.83 81.8343 81.7 81.81 1394681 75.75217432720001 75.7561549499 75.6318299222 75.7336598034 1394681 0.0 1.0
290 VNQ 2017-01-03 82.8 83.0 82.14 82.98 9380344 72.7227670446 72.8984259022 72.1430928146 72.8808600165 9380344 0.0 1.0
291 VNQ 2017-01-04 84.01 84.19 82.83 82.91 6598743 73.78550313310001 73.9435961049 72.7491158733 72.8193794163 6598743 0.0 1.0
292 VNQ 2017-01-05 84.28 84.38 82.92 83.7 8555674 74.0226425908 74.1104720196 72.82816235920002 73.5132319038 8555674 0.0 1.0
293 VNQ 2017-01-06 84.29 84.7 83.82 84.02 3901163 74.0314255337 74.3915261918 73.61862721840001 73.794286076 3901163 0.0 1.0
294 VNQ 2017-01-09 83.53 84.53 83.495 84.53 3546074 73.3639218749 74.24221616279999 73.3331815748 74.24221616279999 3546074 0.0 1.0
295 VNQ 2017-01-10 82.82 83.57 82.78 83.57 3959633 72.7403329304 73.3990536464 72.70520115890001 73.3990536464 3959633 0.0 1.0
296 VNQ 2017-01-11 82.31 82.96 82.23 82.87 4498021 72.2924028435 72.8632941307 72.2221393005 72.78424764479999 4498021 0.0 1.0
297 VNQ 2017-01-12 82.73 82.77 81.6 82.4 4670739 72.66128644449999 72.696418216 71.6688138991 72.3714493294 4670739 0.0 1.0
298 VNQ 2017-01-13 82.61 83.02 82.33 82.72 3658131 72.5558911299 72.915991788 72.3099687293 72.6525035016 3658131 0.0 1.0
299 VNQ 2017-01-17 83.25 83.32 82.76 82.96 4139242 73.1179994742 73.17948007439999 72.6876352731 72.8632941307 4139242 0.0 1.0
300 VNQ 2017-01-18 83.39 83.665 83.03 83.22 3317394 73.2409606745 73.4824916037 72.9247747309 73.0916506456 3317394 0.0 1.0
301 VNQ 2017-01-19 82.54 83.25 82.3361 83.08 3169244 72.49441052979999 73.1179994742 72.31532632439999 72.9686894453 3169244 0.0 1.0
302 VNQ 2017-01-20 83.14 83.1873 82.38 82.57 3285567 73.0213871026 73.0629304224 72.3538834437 72.5207593584 3285567 0.0 1.0
303 VNQ 2017-01-23 83.84 83.97 83.0 83.26 3165576 73.6361931041 73.7503713616 72.8984259022 73.1267824171 3165576 0.0 1.0
304 VNQ 2017-01-24 83.86 84.21 83.5 83.84 4204177 73.6537589899 73.96116199069999 73.33757304619998 73.6361931041 4204177 0.0 1.0
305 VNQ 2017-01-25 83.31 84.16 83.055 83.81 3461494 73.17069713149999 73.9172472763 72.9467320881 73.6098442755 3461494 0.0 1.0
306 VNQ 2017-01-26 83.15 83.72 83.0341 83.32 4093711 73.0301700454 73.5307977896 72.9283757375 73.17948007439999 4093711 0.0 1.0
307 VNQ 2017-01-27 82.34 83.5 82.02 83.39 2996199 72.31875167220001 73.33757304619998 72.0376975 73.2409606745 2996199 0.0 1.0
308 VNQ 2017-01-30 81.78 82.27 81.57 82.1 3182619 71.8269068709 72.257271072 71.6424650704 72.1079610431 3182619 0.0 1.0
309 VNQ 2017-01-31 82.37 82.95 81.8 81.8 11091498 72.3451005008 72.8545111878 71.8444727567 71.8444727567 11091498 0.0 1.0
310 VNQ 2017-02-01 81.38 82.89 81.32 82.28 4555854 71.47558915569999 72.8018135306 71.4228914984 72.26605401489999 4555854 0.0 1.0
311 VNQ 2017-02-02 82.35 82.43 81.42 81.43 4754825 72.327534615 72.3977981581 71.5107209272 71.5195038701 4754825 0.0 1.0
312 VNQ 2017-02-03 82.8 83.23 82.46 82.96 4165139 72.7227670446 73.10043358850001 72.4241469867 72.8632941307 4165139 0.0 1.0
313 VNQ 2017-02-06 82.66 83.06 82.48899999999998 82.9 2985824 72.59980584430001 72.9511235595 72.4496175211 72.8105964734 2985824 0.0 1.0
314 VNQ 2017-02-07 82.37 83.03 82.235 82.73 3250658 72.3451005008 72.9247747309 72.2265307719 72.66128644449999 3250658 0.0 1.0
315 VNQ 2017-02-08 83.02 83.2 82.3 82.62 3316789 72.915991788 73.0740847598 72.2836199007 72.5646740728 3316789 0.0 1.0
316 VNQ 2017-02-09 83.22 83.38 82.92 83.0 2806990 73.0916506456 73.2321777317 72.82816235920002 72.8984259022 2806990 0.0 1.0
317 VNQ 2017-02-10 83.81 83.86 83.03 83.19 2983820 73.6098442755 73.6537589899 72.9247747309 73.06530181699999 2983820 0.0 1.0
318 VNQ 2017-02-13 83.84 84.2 83.38 83.88 3968165 73.6361931041 73.9523790478 73.2321777317 73.6713248757 3968165 0.0 1.0
319 VNQ 2017-02-14 83.4 83.69 82.75 83.64 2688061 73.2497436174 73.5044489609 72.6788523302 73.46053424649999 2688061 0.0 1.0
320 VNQ 2017-02-15 83.12 83.25 82.34 82.88 3687277 73.0038212168 73.1179994742 72.31875167220001 72.7930305877 3687277 0.0 1.0
321 VNQ 2017-02-16 83.61 84.17 83.12 83.21 3097815 73.4341854179 73.9260302192 73.0038212168 73.0828677027 3097815 0.0 1.0
322 VNQ 2017-02-17 83.77 83.9 83.069 83.81 2624200 73.57471250399999 73.6888907614 72.95902820810001 73.6098442755 2624200 0.0 1.0
323 VNQ 2017-02-21 84.84 84.93 83.57 83.68 5646684 74.5144873921 74.593533878 73.3990536464 73.49566601810001 5646684 0.0 1.0
324 VNQ 2017-02-22 84.56 85.25 84.13 84.96 3464404 74.2685649915 74.8745880502 73.89089844770001 74.6198827067 3464404 0.0 1.0
325 VNQ 2017-02-23 85.0 85.07 84.22 84.79 3430911 74.6550144782 74.7164950784 73.96994493359999 74.4705726777 3430911 0.0 1.0
326 VNQ 2017-02-24 85.4 85.43 84.52 84.98 3667437 75.0063321934 75.03268102199999 74.23343322 74.63744859239999 3667437 0.0 1.0
327 VNQ 2017-02-27 85.85 86.16 85.32 85.39 3326666 75.401564623 75.6738358522 74.9360686503 74.9975492505 3326666 0.0 1.0
328 VNQ 2017-02-28 85.26 85.85 85.06 85.85 5778083 74.8833709931 75.401564623 74.7077121355 75.401564623 5778083 0.0 1.0
329 VNQ 2017-03-01 85.0 85.49 84.7 85.0 6282779 74.6550144782 75.0853786793 74.3915261918 74.6550144782 6282779 0.0 1.0
330 VNQ 2017-03-02 84.54 84.95 84.25 84.88 3060437 74.2509991057 74.6110997638 73.9962937622 74.5496191636 3060437 0.0 1.0
331 VNQ 2017-03-03 84.21 84.55 83.35 84.47 4177733 73.96116199069999 74.2597820486 73.205828903 74.1895185056 4177733 0.0 1.0
332 VNQ 2017-03-06 83.83 84.1 83.43 84.06 3237738 73.6274101613 73.864549619 73.2760924461 73.8294178475 3237738 0.0 1.0
333 VNQ 2017-03-07 83.43 83.79 83.03 83.65 4658035 73.2760924461 73.5922783897 72.9247747309 73.4693171894 4658035 0.0 1.0
334 VNQ 2017-03-08 81.89 83.04 81.83 82.94 4814124 71.92351924260001 72.9335576738 71.87082158529999 72.845728245 4814124 0.0 1.0
335 VNQ 2017-03-09 80.66 82.22 80.48 81.73 5604251 70.8432172684 72.2133563576 70.68512429649999 71.7829921565 5604251 0.0 1.0
336 VNQ 2017-03-10 80.41 81.71 79.98 81.3 6278799 70.62364369640001 71.76542627069999 70.2459771525 71.40532561270001 6278799 0.0 1.0
337 VNQ 2017-03-13 80.61 81.11 80.34 80.5 4691167 70.799302554 71.238449698 70.5621630962 70.70269018229999 4691167 0.0 1.0
338 VNQ 2017-03-14 80.59 80.79 80.07 80.53 4582403 70.7817366682 70.9573955258 70.3250236385 70.7290390109 4582403 0.0 1.0
339 VNQ 2017-03-15 82.22 82.635 80.78 80.83 7177832 72.2133563576 72.5778484871 70.9486125829 70.9925272973 7177832 0.0 1.0
340 VNQ 2017-03-16 82.06 82.62 81.91 82.13 4456696 72.0728292715 72.5646740728 71.9410851283 72.1343098717 4456696 0.0 1.0
341 VNQ 2017-03-17 82.44 82.7 82.0 82.4 4380626 72.406581101 72.6349376158 72.0201316143 72.3714493294 4380626 0.0 1.0
342 VNQ 2017-03-20 82.2991 82.74 82.16 82.5 2748459 72.2828294358 72.67006938739999 72.1606587003 72.4592787582 2748459 0.0 1.0
343 VNQ 2017-03-21 82.01 82.72 81.88 82.48 6969660 72.0289145571 72.6525035016 71.9147362997 72.4417128725 6969660 0.0 1.0
344 VNQ 2017-03-22 81.37 81.56 80.55 81.51 4618023 71.9893913142 72.1574874718 71.2639236863 72.1132516409 4618023 0.595 1.0
345 VNQ 2017-03-23 81.97 82.63 81.26 81.38 7610221 72.5202212858 73.1041342545 71.89207248609999 71.9982384804 7610221 0.0 1.0
346 VNQ 2017-03-24 81.88 82.45 81.78 82.09 4399217 72.44059679 72.944885263 72.3521251281 72.6263872801 4399217 0.0 1.0
347 VNQ 2017-03-27 81.14 82.12 80.885 81.76 4555963 71.7859064917 72.6529287787 71.5603037538 72.3344307957 4555963 0.0 1.0
348 VNQ 2017-03-28 81.49 81.61 80.57 81.33 4231891 72.0955573085 72.20172330279999 71.2816180187 71.9540026494 4231891 0.0 1.0
349 VNQ 2017-03-29 81.95 81.96 81.21 81.46 3123293 72.50252695340001 72.5113741196 71.8478366551 72.0690158099 3123293 0.0 1.0
350 VNQ 2017-03-30 82.1 82.225 81.275 81.82 4593334 72.6352344463 72.7458240237 71.9053432353 72.3875137929 4593334 0.0 1.0
351 VNQ 2017-03-31 82.59 82.8864 81.99 82.13 7167920 73.0687455897 73.3309755957 72.5379156182 72.6617759449 7167920 0.0 1.0
352 VNQ 2017-04-03 82.83 82.985 82.32 82.36 7468996 73.2810775784 73.41820865439999 72.8298721025 72.8652607673 7468996 0.0 1.0
353 VNQ 2017-04-04 82.83 83.37 82.5995 82.71 5359286 73.2810775784 73.7588245528 73.07715039760001 73.1749115841 5359286 0.0 1.0
354 VNQ 2017-04-05 82.95 83.41 82.82 82.91 4738723 73.3872435727 73.7942132176 73.2722304122 73.3518549079 4738723 0.0 1.0
355 VNQ 2017-04-06 83.39 83.535 82.4335 82.77 4711527 73.7765188852 73.904802795 72.93028743880002 73.2279945812 4711527 0.0 1.0
356 VNQ 2017-04-07 83.51 83.88 83.27 83.59 4483834 73.8826848795 74.2100300287 73.6703528909 73.9534622091 4483834 0.0 1.0
357 VNQ 2017-04-10 84.03 84.16 83.36 83.56 2547820 74.3427375216 74.4577506821 73.7499773866 73.9269207105 2547820 0.0 1.0
358 VNQ 2017-04-11 84.61 84.77 83.94 84.06 3864186 74.8558731608 74.9974278199 74.2631130258 74.36927902020001 3864186 0.0 1.0
359 VNQ 2017-04-12 84.46 84.9 84.31 84.58 3526946 74.7231656679 75.1124409804 74.590458175 74.8293316622 3526946 0.0 1.0
360 VNQ 2017-04-13 84.27 84.65 84.16 84.43 2759502 74.5550695102 74.8912618256 74.4577506821 74.69662416930001 2759502 0.0 1.0
361 VNQ 2017-04-17 85.29 85.31 84.31 84.4 3875010 75.45748046189999 75.4751747943 74.590458175 74.6700826707 3875010 0.0 1.0
362 VNQ 2017-04-18 85.52 85.6 85.16 85.22 2807318 75.66096528439999 75.73174261390001 75.3424673014 75.3955502986 2807318 0.0 1.0
363 VNQ 2017-04-19 85.4 85.72 85.25 85.45 3622934 75.55479929 75.8379086082 75.4220917971 75.599035121 3622934 0.0 1.0
364 VNQ 2017-04-20 85.41 85.47 84.8 85.24 3109054 75.5636464562 75.6167294534 75.0239693184 75.413244631 3109054 0.0 1.0
365 VNQ 2017-04-21 85.1 85.46 84.955 85.36 3261924 75.2893843042 75.6078822872 75.1611003944 75.5194106253 3261924 0.0 1.0
366 VNQ 2017-04-24 84.16 85.55 83.39 85.5 6595301 74.4577506821 75.6875067829 73.7765188852 75.643270952 6595301 0.0 1.0
367 VNQ 2017-04-25 84.51 84.64 84.02 84.16 3412276 74.7674014988 74.8824146594 74.3338903554 74.4577506821 3412276 0.0 1.0
368 VNQ 2017-04-26 83.88 84.62 83.67 84.45 4185489 74.2100300287 74.864720327 74.0242395386 74.7143185017 4185489 0.0 1.0
369 VNQ 2017-04-27 83.66 84.21 83.495 84.01 4822219 74.0153923724 74.50198651310001 73.8694141302 74.3250431892 4822219 0.0 1.0
370 VNQ 2017-04-28 82.79 83.57 82.49 83.44 5983748 73.24568891359999 73.9357678767 72.9802739278 73.8207547162 5983748 0.0 1.0
371 VNQ 2017-05-01 83.28 83.53 82.46 83.15 6003561 73.6792000571 73.9003792119 72.9537324292 73.56418689659999 6003561 0.0 1.0
372 VNQ 2017-05-02 83.14 83.59 82.83 83.38 4930021 73.5553397304 73.9534622091 73.2810775784 73.76767171899999 4930021 0.0 1.0
373 VNQ 2017-05-03 82.03 83.2 81.76100000000002 83.1 6207577 72.5733042829 73.6084227275 72.3353155123 73.5199510656 6207577 0.0 1.0
374 VNQ 2017-05-04 81.63 81.76 80.7 81.52 8025099 72.2194176352 72.3344307957 71.3966311792 72.1220988071 8025099 0.0 1.0
375 VNQ 2017-05-05 82.4 82.4 81.77 81.81 5458059 72.9006494321 72.9006494321 72.3432779619 72.3786666267 5458059 0.0 1.0
376 VNQ 2017-05-08 81.82 82.58 81.365 82.58 3940834 72.3875137929 73.0598984236 71.9849677311 73.0598984236 3940834 0.0 1.0
377 VNQ 2017-05-09 81.38 81.92 81.06 81.81 5790894 71.9982384804 72.4759854548 71.7151291622 72.3786666267 5790894 0.0 1.0
378 VNQ 2017-05-10 82.02 82.3 81.17 81.37 3801407 72.5644571167 72.8121777701 71.8124479903 71.9893913142 3801407 0.0 1.0
379 VNQ 2017-05-11 81.61 81.85 80.9 81.72 3542814 72.20172330279999 72.41405529149999 71.5735745031 72.2990421309 3542814 0.0 1.0
380 VNQ 2017-05-12 81.28 81.78 81.21 81.75 3115409 71.9097668184 72.3521251281 71.8478366551 72.3255836295 3115409 0.0 1.0
381 VNQ 2017-05-15 81.52 82.2158 81.3 81.35 3263946 72.1220988071 72.7376846308 71.9274611508 71.97169698180001 3263946 0.0 1.0
382 VNQ 2017-05-16 80.97 81.69 80.71 81.52 4338574 71.63550466640001 72.2725006324 71.4054783454 72.1220988071 4338574 0.0 1.0
383 VNQ 2017-05-17 81.3 81.61 80.75 80.92 7243679 71.9274611508 72.20172330279999 71.44086701020001 71.5912688355 7243679 0.0 1.0
384 VNQ 2017-05-18 81.75 81.96 80.73 81.17 4128222 72.3255836295 72.5113741196 71.4231726778 71.8124479903 4128222 0.0 1.0
385 VNQ 2017-05-19 82.19 82.6799 81.345 81.69 6390302 72.71485894199999 73.1482816138 71.9672733987 72.2725006324 6390302 0.0 1.0
386 DBC 2017-01-03 15.65 15.98 15.585 15.97 5935170 15.2036276052 15.5242152799 15.140481548 15.5145005019 5935170 0.0 1.0
387 DBC 2017-01-04 15.77 15.8 15.61 15.66 3281478 15.3202049415 15.3493492755 15.164768493099999 15.213342383199999 3281478 0.0 1.0
388 DBC 2017-01-05 15.85 15.92 15.7 15.84 28475953 15.3979231656 15.4659266118 15.2522014953 15.3882083876 28475953 0.0 1.0
389 DBC 2017-01-06 15.83 15.89 15.75 15.85 2782087 15.3784936096 15.436782277699999 15.3007753854 15.3979231656 2782087 0.0 1.0
390 DBC 2017-01-09 15.59 15.71 15.56 15.71 3365965 15.1453389371 15.261916273299999 15.116194603 15.261916273299999 3365965 0.0 1.0
391 DBC 2017-01-10 15.52 15.7 15.51 15.66 1915147 15.0773354909 15.2522014953 15.0676207129 15.213342383199999 1915147 0.0 1.0
392 DBC 2017-01-11 15.69 15.77 15.49 15.63 2711922 15.2424867173 15.3202049415 15.048191156800003 15.1841980492 2711922 0.0 1.0
393 DBC 2017-01-12 15.92 15.989 15.83 15.83 1752715 15.4659266118 15.532958580199999 15.3784936096 15.3784936096 1752715 0.0 1.0
394 DBC 2017-01-13 15.89 15.91 15.8201 15.85 1240969 15.436782277699999 15.456211833800001 15.3688759794 15.3979231656 1240969 0.0 1.0
395 DBC 2017-01-17 15.88 16.08 15.88 16.06 2168075 15.4270674997 15.6213630602 15.4270674997 15.601933504100002 2168075 0.0 1.0
396 DBC 2017-01-18 15.74 15.88 15.67 15.8 1570600 15.2910606074 15.4270674997 15.223057161199998 15.3493492755 1570600 0.0 1.0
397 DBC 2017-01-19 15.69 15.7999 15.69 15.77 2495886 15.2424867173 15.3492521278 15.2424867173 15.3202049415 2495886 0.0 1.0
398 DBC 2017-01-20 15.87 15.9377 15.71 15.89 1780932 15.4173527217 15.4831217689 15.261916273299999 15.436782277699999 1780932 0.0 1.0
399 DBC 2017-01-23 15.87 15.91 15.76 15.77 1390745 15.4173527217 15.456211833800001 15.310490163399999 15.3202049415 1390745 0.0 1.0
400 DBC 2017-01-24 15.91 15.98 15.89 15.95 2219182 15.456211833800001 15.5242152799 15.436782277699999 15.495070945899998 2219182 0.0 1.0
401 DBC 2017-01-25 15.81 15.88 15.765 15.8 1724204 15.3590640536 15.4270674997 15.3153475525 15.3493492755 1724204 0.0 1.0
402 DBC 2017-01-26 15.88 15.96 15.87 15.89 2201365 15.4270674997 15.504785723900001 15.4173527217 15.436782277699999 2201365 0.0 1.0
403 DBC 2017-01-27 15.75 15.9 15.69 15.9 1835637 15.3007753854 15.4464970558 15.2424867173 15.4464970558 1835637 0.0 1.0
404 DBC 2017-01-30 15.66 15.69 15.62 15.68 4275017 15.213342383199999 15.2424867173 15.1744832711 15.232771939300001 4275017 0.0 1.0
405 DBC 2017-01-31 15.75 15.84 15.7 15.78 14620186 15.3007753854 15.3882083876 15.2522014953 15.329919719500001 14620186 0.0 1.0
406 DBC 2017-02-01 15.92 15.95 15.76 15.8 4732012 15.4659266118 15.495070945899998 15.310490163399999 15.3493492755 4732012 0.0 1.0
407 DBC 2017-02-02 15.92 15.98 15.87 15.97 3617149 15.4659266118 15.5242152799 15.4173527217 15.5145005019 3617149 0.0 1.0
408 DBC 2017-02-03 15.91 15.95 15.82 15.85 2433534 15.456211833800001 15.495070945899998 15.3687788316 15.3979231656 2433534 0.0 1.0
409 DBC 2017-02-06 15.81 15.935 15.78 15.91 2332827 15.3590640536 15.480498778800001 15.329919719500001 15.456211833800001 2332827 0.0 1.0
410 DBC 2017-02-07 15.74 15.75 15.67 15.69 2026529 15.2910606074 15.3007753854 15.223057161199998 15.2424867173 2026529 0.0 1.0
411 DBC 2017-02-08 15.8 15.8354 15.685 15.75 2314612 15.3493492755 15.383739589700001 15.237629328299999 15.3007753854 2314612 0.0 1.0
412 DBC 2017-02-09 15.88 15.91 15.82 15.91 1669716 15.4270674997 15.456211833800001 15.3687788316 15.456211833800001 1669716 0.0 1.0
413 DBC 2017-02-10 16.05 16.07 15.98 16.01 2768614 15.592218726099999 15.6116482821 15.5242152799 15.553359614000001 2768614 0.0 1.0
414 DBC 2017-02-13 15.87 15.91 15.84 15.9 1122521 15.4173527217 15.456211833800001 15.3882083876 15.4464970558 1122521 0.0 1.0
415 DBC 2017-02-14 15.89 15.99 15.84 15.97 1679740 15.436782277699999 15.533930058 15.3882083876 15.5145005019 1679740 0.0 1.0
416 DBC 2017-02-15 15.91 15.9599 15.84 15.87 1350379 15.456211833800001 15.5046885761 15.3882083876 15.4173527217 1350379 0.0 1.0
417 DBC 2017-02-16 15.81 15.94 15.79 15.91 1300268 15.3590640536 15.4853561678 15.3396344975 15.456211833800001 1300268 0.0 1.0
418 DBC 2017-02-17 15.78 15.785 15.69 15.71 2265544 15.329919719500001 15.334777108499999 15.2424867173 15.261916273299999 2265544 0.0 1.0
419 DBC 2017-02-21 15.76 15.88 15.73 15.85 1838728 15.310490163399999 15.4270674997 15.281345829400001 15.3979231656 1838728 0.0 1.0
420 DBC 2017-02-22 15.68 15.7 15.65 15.69 2480686 15.232771939300001 15.2522014953 15.2036276052 15.2424867173 2480686 0.0 1.0
421 DBC 2017-02-23 15.73 15.84 15.69 15.83 2209653 15.281345829400001 15.3882083876 15.2424867173 15.3784936096 2209653 0.0 1.0
422 DBC 2017-02-24 15.7 15.74 15.655 15.74 1371642 15.2522014953 15.2910606074 15.2084849942 15.2910606074 1371642 0.0 1.0
423 DBC 2017-02-27 15.66 15.74 15.65 15.72 1914255 15.213342383199999 15.2910606074 15.2036276052 15.271631051400002 1914255 0.0 1.0
424 DBC 2017-02-28 15.72 15.73 15.6 15.63 2321025 15.271631051400002 15.281345829400001 15.1550537151 15.1841980492 2321025 0.0 1.0
425 DBC 2017-03-01 15.79 15.85 15.75 15.81 2324044 15.3396344975 15.3979231656 15.3007753854 15.3590640536 2324044 0.0 1.0
426 DBC 2017-03-02 15.54 15.65 15.53 15.62 1381236 15.0967650469 15.2036276052 15.0870502689 15.1744832711 1381236 0.0 1.0
427 DBC 2017-03-03 15.62 15.63 15.53 15.56 1805581 15.1744832711 15.1841980492 15.0870502689 15.116194603 1805581 0.0 1.0
428 DBC 2017-03-06 15.6 15.6966 15.6 15.69 1297766 15.1550537151 15.248898470799999 15.1550537151 15.2424867173 1297766 0.0 1.0
429 DBC 2017-03-07 15.53 15.64 15.52 15.64 1468045 15.0870502689 15.1939128272 15.0773354909 15.1939128272 1468045 0.0 1.0
430 DBC 2017-03-08 15.18 15.545 15.15 15.48 4012228 14.7470330381 15.101622436 14.717888704100002 15.0384763788 4012228 0.0 1.0
431 DBC 2017-03-09 15.05 15.1499 14.93 15.13 4657754 14.620740923800001 14.717791556300002 14.504163587599999 14.698459148 4657754 0.0 1.0
432 DBC 2017-03-10 14.91 15.08 14.87 15.05 4163741 14.4847340315 14.6498852579 14.445874919400001 14.620740923800001 4163741 0.0 1.0
433 DBC 2017-03-13 14.89 14.965 14.86 14.92 2701206 14.4653044755 14.5381653107 14.4361601414 14.4944488096 2701206 0.0 1.0
434 DBC 2017-03-14 14.83 14.85 14.7 14.78 2946350 14.4070158074 14.4264453634 14.280723693099999 14.3584419172 2946350 0.0 1.0
435 DBC 2017-03-15 14.96 14.99 14.87 14.92 3442653 14.5333079216 14.562452255699997 14.445874919400001 14.4944488096 3442653 0.0 1.0
436 DBC 2017-03-16 14.94 15.02 14.93 15.02 2088325 14.5138783656 14.5915965898 14.504163587599999 14.5915965898 2088325 0.0 1.0
437 DBC 2017-03-17 14.99 15.02 14.94 15.0 1161788 14.562452255699997 14.5915965898 14.5138783656 14.5721670337 1161788 0.0 1.0
438 DBC 2017-03-20 14.9817 15.04 14.94 14.96 2166405 14.55438899 14.611026145799999 14.5138783656 14.5333079216 2166405 0.0 1.0
439 DBC 2017-03-21 14.9 15.06 14.89 15.02 1882036 14.4750192535 14.6304557019 14.4653044755 14.5915965898 1882036 0.0 1.0
440 DBC 2017-03-22 14.89 14.935 14.77 14.86 1921486 14.4653044755 14.5090209766 14.348727139200001 14.4361601414 1921486 0.0 1.0
441 DBC 2017-03-23 14.86 14.89 14.82 14.87 1511520 14.4361601414 14.4653044755 14.397301029300001 14.445874919400001 1511520 0.0 1.0
442 DBC 2017-03-24 14.91 14.92 14.86 14.9 1372420 14.4847340315 14.4944488096 14.4361601414 14.4750192535 1372420 0.0 1.0
443 DBC 2017-03-27 14.89 14.9 14.77 14.81 2123961 14.4653044755 14.4750192535 14.348727139200001 14.387586251300002 2123961 0.0 1.0
444 DBC 2017-03-28 14.98 15.06 14.95 14.96 1713273 14.5527374777 14.6304557019 14.5235931436 14.5333079216 1713273 0.0 1.0
445 DBC 2017-03-29 15.12 15.14 15.02 15.04 2552967 14.68874437 14.708173925999999 14.5915965898 14.611026145799999 2552967 0.0 1.0
446 DBC 2017-03-30 15.18 15.22 15.1202 15.16 1325058 14.7470330381 14.7858921502 14.6889386656 14.727603482100001 1325058 0.0 1.0
447 DBC 2017-03-31 15.21 15.25 15.14 15.15 3000072 14.776177372200001 14.8150364843 14.708173925999999 14.717888704100002 3000072 0.0 1.0
448 DBC 2017-04-03 15.15 15.27 15.14 15.25 4604322 14.717888704100002 14.8344660403 14.708173925999999 14.8150364843 4604322 0.0 1.0
449 DBC 2017-04-04 15.3 15.32 15.15 15.23 4604387 14.8636103744 14.883039930499999 14.717888704100002 14.7956069283 4604387 0.0 1.0
450 DBC 2017-04-05 15.33 15.47 15.31 15.47 4604593 14.892754708499998 15.0287616008 14.8733251524 15.0287616008 4604593 0.0 1.0
451 DBC 2017-04-06 15.37 15.44 15.37 15.4 2856183 14.931613820599999 14.999617266700001 14.931613820599999 14.9607581546 2856183 0.0 1.0
452 DBC 2017-04-07 15.41 15.47 15.39 15.42 6227130 14.9704729327 15.0287616008 14.951043376600001 14.9801877107 6227130 0.0 1.0
453 DBC 2017-04-10 15.53 15.53 15.45 15.48 945755 15.0870502689 15.0870502689 15.0093320447 15.0384763788 945755 0.0 1.0
454 DBC 2017-04-11 15.56 15.59 15.4401 15.52 1391664 15.116194603 15.1453389371 14.9997144145 15.0773354909 1391664 0.0 1.0
455 DBC 2017-04-12 15.56 15.64 15.52 15.56 1429337 15.116194603 15.1939128272 15.0773354909 15.116194603 1429337 0.0 1.0
456 DBC 2017-04-13 15.61 15.65 15.56 15.63 2122972 15.164768493099999 15.2036276052 15.116194603 15.1841980492 2122972 0.0 1.0
457 DBC 2017-04-17 15.52 15.63 15.52 15.61 1866010 15.0773354909 15.1841980492 15.0773354909 15.164768493099999 1866010 0.0 1.0
458 DBC 2017-04-18 15.46 15.4899 15.35 15.44 1462969 15.0190468228 15.048094009100002 14.9121842645 14.999617266700001 1462969 0.0 1.0
459 DBC 2017-04-19 15.19 15.48 15.13 15.47 2094492 14.756747816199999 15.0384763788 14.698459148 15.0287616008 2094492 0.0 1.0
460 DBC 2017-04-20 15.13 15.235 15.11 15.22 1847358 14.698459148 14.8004643173 14.679029592000001 14.7858921502 1847358 0.0 1.0
461 DBC 2017-04-21 14.98 15.15 14.95 15.15 1585084 14.5527374777 14.717888704100002 14.5235931436 14.717888704100002 1585084 0.0 1.0
462 DBC 2017-04-24 14.93 14.97 14.89 14.97 1767648 14.504163587599999 14.5430226997 14.4653044755 14.5430226997 1767648 0.0 1.0
463 DBC 2017-04-25 15.0 15.01 14.855 14.89 1586409 14.5721670337 14.5818818118 14.4313027524 14.4653044755 1586409 0.0 1.0
464 DBC 2017-04-26 14.92 15.046 14.9 14.94 5213778 14.4944488096 14.6168550126 14.4750192535 14.5138783656 5213778 0.0 1.0
465 DBC 2017-04-27 14.84 14.84 14.71 14.8 919028 14.4167305854 14.4167305854 14.290438471099998 14.377871473299999 919028 0.0 1.0
466 DBC 2017-04-28 14.8 14.905 14.78 14.87 2065889 14.377871473299999 14.4798766425 14.3584419172 14.445874919400001 2065889 0.0 1.0
467 DBC 2017-05-01 14.83 14.89 14.8025 14.81 3598660 14.4070158074 14.4653044755 14.3803001678 14.387586251300002 3598660 0.0 1.0
468 DBC 2017-05-02 14.67 14.8399 14.63 14.82 3161977 14.251579359 14.4166334376 14.2127202469 14.397301029300001 3161977 0.0 1.0
469 DBC 2017-05-03 14.61 14.7 14.57 14.7 2146443 14.1932906909 14.280723693099999 14.1544315788 14.280723693099999 2146443 0.0 1.0
470 DBC 2017-05-04 14.26 14.4727 14.24 14.46 3352873 13.8532734601 14.0599067886 13.833843904 14.0475690205 3352873 0.0 1.0
471 DBC 2017-05-05 14.46 14.49 14.31 14.32 2436220 14.0475690205 14.0767133546 13.9018473502 13.9115621282 2436220 0.0 1.0
472 DBC 2017-05-08 14.4 14.455 14.32 14.39 1583092 13.9892803524 14.042711631500001 13.9115621282 13.9795655744 1583092 0.0 1.0
473 DBC 2017-05-09 14.33 14.4399 14.3065 14.43 1472964 13.9212769062 14.0280423167 13.8984471779 14.018424686500001 1472964 0.0 1.0
474 DBC 2017-05-10 14.56 14.6 14.42 14.43 2232071 14.1447168007 14.1835759128 14.008709908399998 14.018424686500001 2232071 0.0 1.0
475 DBC 2017-05-11 14.62 14.6693 14.5887 14.63 1312198 14.2030054689 14.2508993245 14.172598213699999 14.2127202469 1312198 0.0 1.0
476 DBC 2017-05-12 14.62 14.66 14.58 14.66 788714 14.2030054689 14.241864581 14.1641463568 14.241864581 788714 0.0 1.0
477 DBC 2017-05-15 14.7 14.83 14.69 14.83 893761 14.280723693099999 14.4070158074 14.271008915 14.4070158074 893761 0.0 1.0
478 DBC 2017-05-16 14.72 14.79 14.72 14.77 755684 14.300153249100001 14.3681566953 14.300153249100001 14.348727139200001 755684 0.0 1.0
479 DBC 2017-05-17 14.82 14.88 14.75 14.81 3215022 14.397301029300001 14.4555896975 14.329297583199999 14.387586251300002 3215022 0.0 1.0
480 DBC 2017-05-18 14.78 14.85 14.6801 14.72 841738 14.3584419172 14.4264453634 14.2613912848 14.300153249100001 841738 0.0 1.0
481 DBC 2017-05-19 15.07 15.07 14.95 14.96 736627 14.6401704799 14.6401704799 14.5235931436 14.5333079216 736627 0.0 1.0
482 TLT 2017-01-03 119.64 119.99 118.18 118.41 13217317 110.63378819729999 110.9574410381 109.2836934901 109.4963796426 13217317 0.0 1.0
483 TLT 2017-01-04 120.1 120.24 119.45 119.76 6699562 111.05916050229999 111.18862163860001 110.45809094090001 110.74475488549999 6699562 0.0 1.0
484 TLT 2017-01-05 121.98 122.03 120.17 120.45 13265820 112.7976386184 112.8438747385 111.1238910704 111.3828133431 13265820 0.0 1.0
485 TLT 2017-01-06 120.86 121.54 120.75 121.13 8369334 111.76194952799999 112.39076076139999 111.66023006370001 112.0116245765 8369334 0.0 1.0
486 TLT 2017-01-09 121.83 122.0 121.46 121.88 8839108 112.6589302581 112.8161330664 112.31678296930001 112.70516637819999 8839108 0.0 1.0
487 TLT 2017-01-10 121.75 121.91 121.28 121.55 8417941 112.5849524659 112.73290805020001 112.1503329369 112.4000079855 8417941 0.0 1.0
488 TLT 2017-01-11 122.16 122.69 121.41 121.94 9402523 112.9640886508 113.4541915239 112.2705468492 112.7606497223 9402523 0.0 1.0
489 TLT 2017-01-12 121.89 123.14 121.83 122.8 9977612 112.7144136022 113.8703166049 112.6589302581 113.5559109882 9977612 0.0 1.0
490 TLT 2017-01-13 121.31 121.75 120.62 121.33 9820003 112.17807460889999 112.5849524659 111.5400161514 112.196569057 9820003 0.0 1.0
491 TLT 2017-01-17 122.58 122.94 121.99 122.81 7853301 113.35247205969999 113.6853721245 112.80688584239999 113.56515821219999 7853301 0.0 1.0
492 TLT 2017-01-18 121.01 121.96 120.91 121.77 9064689 111.9006578883 112.7791441704 111.8081856481 112.6034469139 9064689 0.0 1.0
493 TLT 2017-01-19 120.18 120.58 119.55 120.49 11795591 111.13313829450001 111.50302725530001 110.5505631811 111.4198022391 11795591 0.0 1.0
494 TLT 2017-01-20 119.94 120.31 119.29 119.84 16953217 110.91120491790001 111.2533522067 110.3101353565 110.8187326777 16953217 0.0 1.0
495 TLT 2017-01-23 121.14 121.87 120.02 120.34 13118414 112.02087180059999 112.6959191542 110.9851827101 111.2810938788 13118414 0.0 1.0
496 TLT 2017-01-24 120.31 121.13 119.8 120.77 8394978 111.2533522067 112.0116245765 110.7817437816 111.6787245118 8394978 0.0 1.0
497 TLT 2017-01-25 118.8 119.6 118.56 119.28 11115069 109.85702137950001 110.59679930120001 109.6350880029 110.3008881325 11115069 0.0 1.0
498 TLT 2017-01-26 119.2 119.26 118.33 118.91 7827932 110.22691034030001 110.28239368450001 109.42240185040001 109.95874084370001 7827932 0.0 1.0
499 TLT 2017-01-27 119.63 119.83 119.25 119.4 7197762 110.6245409733 110.8094854537 110.27314646040001 110.4118548208 7197762 0.0 1.0
500 TLT 2017-01-30 119.27 119.88 119.2 119.44 6569509 110.2916409085 110.8557215738 110.22691034030001 110.4488437169 6569509 0.0 1.0
501 TLT 2017-01-31 120.1 120.4 119.25 119.33 13298521 111.05916050229999 111.3365772229 110.27314646040001 110.3471242526 13298521 0.0 1.0
502 TLT 2017-02-01 119.1 119.53 118.58 119.1 10975521 110.3740882331 110.7725841017 109.8921862526 110.3740882331 10975521 0.25915900000000003 1.0
503 TLT 2017-02-02 119.05 120.14 119.0 119.93 6978567 110.3277515042 111.3378921942 110.28141477530001 111.1432779328 6978567 0.0 1.0
504 TLT 2017-02-03 119.0 119.87 118.47 119.44 10275574 110.28141477530001 111.08767385819999 109.790245449 110.6891779896 10275574 0.0 1.0
505 TLT 2017-02-06 119.72 120.13 119.12 119.76 8433772 110.9486636715 111.3286248484 110.39262292469999 110.98573305459999 8433772 0.0 1.0
506 TLT 2017-02-07 120.6 121.01 119.47 119.78 8418420 111.76419010010001 112.144151277 110.716980027 111.00426774610001 8418420 0.0 1.0
507 TLT 2017-02-08 122.24 122.27 121.41 121.42 15734201 113.28403480790001 113.3118368452 112.51484510819999 112.52411245399999 15734201 0.0 1.0
508 TLT 2017-02-09 120.83 121.59 120.66 121.41 16890586 111.977339053 112.68165733219999 111.8197941747 112.51484510819999 16890586 0.0 1.0
509 TLT 2017-02-10 120.76 120.95 120.11 120.11 7978462 111.9124676325 112.08854720229999 111.3100901569 111.3100901569 7978462 0.0 1.0
510 TLT 2017-02-13 120.38 120.41 119.88 120.25 11536780 111.5603084929 111.5881105302 111.09694120389999 111.43983299780001 11536780 0.0 1.0
511 TLT 2017-02-14 119.51 120.3 118.83 120.24 13210451 110.75404941010001 111.4861697267 110.1238698971 111.43056565200001 13210451 0.0 1.0
512 TLT 2017-02-15 118.96 119.22 118.65 118.76 8481015 110.24434539219999 110.4852963825 109.9570576731 110.0589984766 8481015 0.0 1.0
513 TLT 2017-02-16 119.61 120.21 119.12 119.22 10005829 110.84672286790001 111.40276361469999 110.39262292469999 110.4852963825 10005829 0.0 1.0
514 TLT 2017-02-17 120.32 120.7 120.13 120.61 7886448 111.50470441819999 111.85686355780001 111.3286248484 111.7734574458 7886448 0.0 1.0
515 TLT 2017-02-21 120.11 120.61 119.6 119.68 8703755 111.3100901569 111.7734574458 110.83745552209999 110.9115942883 8703755 0.0 1.0
516 TLT 2017-02-22 120.31 120.82 119.59 120.8 8101522 111.4954370724 111.9680717072 110.82818817629999 111.9495370156 8101522 0.0 1.0
517 TLT 2017-02-23 120.67 120.74 120.33 120.57 5330784 111.82906152049999 111.893932941 111.51397176399999 111.7363880627 5330784 0.0 1.0
518 TLT 2017-02-24 122.01 122.14 121.26 121.35 11335989 113.070885855 113.1913613501 112.3758349215 112.4592410335 11335989 0.0 1.0
519 TLT 2017-02-27 121.29 121.9 121.23 121.81 11039831 112.40363695879999 112.9689450514 112.3480328842 112.8855389394 11039831 0.0 1.0
520 TLT 2017-02-28 121.74 122.08 121.32 121.5 8410508 112.8206675189 113.13575727540001 112.43143899620001 112.5982512202 8410508 0.0 1.0
521 TLT 2017-03-01 119.47 119.55 118.95 119.44 10717113 110.9337219299 111.0080058317 110.45087656780001 110.9058654667 10717113 0.233877 1.0
522 TLT 2017-03-02 119.04 119.21 118.62 119.01 8201247 110.5344459574 110.6922992488 110.1444554727 110.5065894942 8201247 0.0 1.0
523 TLT 2017-03-03 119.35 119.35 118.55 119.23 9515219 110.82229607709999 110.82229607709999 110.0794570586 110.71087022430001 9515219 0.0 1.0
524 TLT 2017-03-06 118.78 119.12 118.52 119.12 4489229 110.29302327639999 110.6087298593 110.0516005954 110.6087298593 4489229 0.0 1.0
525 TLT 2017-03-07 118.42 118.68 118.25 118.48 7080088 109.95874571799999 110.2001683991 109.8008924266 110.01445864440001 7080088 0.0 1.0
526 TLT 2017-03-08 117.78 117.95 117.23 117.31 11336336 109.3644745032 109.52232779469999 108.853772678 108.9280565798 11336336 0.0 1.0
527 TLT 2017-03-09 116.84 117.48 116.77 117.34 10575439 108.4916386564 109.08590987129999 108.4266402423 108.955913043 10575439 0.0 1.0
528 TLT 2017-03-10 117.25 117.32 116.68 117.14 9218505 108.8723436534 108.9373420676 108.34307085270001 108.7702032884 9218505 0.0 1.0
529 TLT 2017-03-13 116.51 117.09 116.49 116.83 6993071 108.18521756129999 108.72377584969999 108.1666465858 108.4823531687 6993071 0.0 1.0
530 TLT 2017-03-14 117.07 117.35 116.71 116.77 9869230 108.70520487430001 108.9651985308 108.3709273159 108.4266402423 9869230 0.0 1.0
531 TLT 2017-03-15 118.5 118.83 117.43 117.56 14600488 110.03302961989999 110.339450715 109.0394824326 109.16019377309999 14600488 0.0 1.0
532 TLT 2017-03-16 117.9 118.15 117.63 117.99 8018165 109.475900356 109.7080375493 109.2251921872 109.5594697456 8018165 0.0 1.0
533 TLT 2017-03-17 118.64 118.75 118.03 118.11 7266766 110.1630264481 110.2651668132 109.59661169649999 109.67089559840001 7266766 0.0 1.0
534 TLT 2017-03-20 119.15 119.23 118.5 118.55 5497756 110.63658632239999 110.71087022430001 110.03302961989999 110.0794570586 5497756 0.0 1.0
535 TLT 2017-03-21 120.14 120.3 119.02 119.05 12540662 111.55584960790002 111.7044174116 110.51587498190001 110.54373144510001 12540662 0.0 1.0
536 TLT 2017-03-22 120.62 121.17 120.43 120.72 11661374 112.001553019 112.5122548442 111.82512875209999 112.0944078963 11661374 0.0 1.0
537 TLT 2017-03-23 120.45 121.02 120.06 120.83 6746461 111.8436997276 112.3729725283 111.481565706 112.1965482614 6746461 0.0 1.0
538 TLT 2017-03-24 120.88 121.1 120.4 120.53 5819630 112.2429757 112.4472564301 111.79727228889999 111.9179836294 5819630 0.0 1.0
539 TLT 2017-03-27 121.43 121.97 121.19 121.83 6878473 112.7536775253 113.25509386280001 112.5308258197 113.1250970345 6878473 0.0 1.0
540 TLT 2017-03-28 120.62 121.82 120.49 121.79 6811244 112.001553019 113.1158115468 111.8808416785 113.08795508360001 6811244 0.0 1.0
541 TLT 2017-03-29 121.34 121.38 120.88 120.94 6291020 112.67010813569999 112.7072500866 112.2429757 112.2986886264 6291020 0.0 1.0
542 TLT 2017-03-30 120.36 121.09 120.32 121.07 7042448 111.760130338 112.4379709424 111.722988387 112.4193999669 7042448 0.0 1.0
543 TLT 2017-03-31 120.71 120.81 120.21 120.28 5144760 112.0851224086 112.1779772859 111.620848022 111.68584643610001 5144760 0.0 1.0
544 TLT 2017-04-03 121.67 121.87 120.4 120.45 12996495 113.21289874940001 113.398997046 112.0311745659 112.07769914 12996495 0.254558 1.0
545 TLT 2017-04-04 121.01 121.59 120.95 121.37 6976660 112.5987743706 113.1384594308 112.5429448816 112.9337513045 6976660 0.0 1.0
546 TLT 2017-04-05 121.38 121.52 120.36 120.56 8555235 112.9430562193 113.07332502700001 111.9939549066 112.1800532032 8555235 0.0 1.0
547 TLT 2017-04-06 121.2 121.41 120.52 121.24 6496995 112.7755677524 112.97097096379999 112.1428335438 112.8127874117 6496995 0.0 1.0
548 TLT 2017-04-07 120.71 122.25 120.69 121.84 10264226 112.31962692559999 113.7525838096 112.30101709600001 113.3710823015 10264226 0.0 1.0
549 TLT 2017-04-10 121.27 121.62 121.0 121.14 5314493 112.84070215620001 113.1663741753 112.5894694557 112.7197382634 5314493 0.0 1.0
550 TLT 2017-04-11 122.42 122.65 121.72 121.8 11297362 113.9107673617 114.12478040290002 113.2594233236 113.33386264219999 11297362 0.0 1.0
551 TLT 2017-04-12 123.09 123.19 122.29 122.51 11532463 114.53419665540001 114.6272458037 113.78980346889999 113.99451159520001 11532463 0.0 1.0
552 TLT 2017-04-13 123.47 123.74 122.91 123.45 8396661 114.887783419 115.13901611940001 114.3667081885 114.8691735893 8396661 0.0 1.0
553 TLT 2017-04-17 123.09 123.55 122.86 123.46 8015015 114.53419665540001 114.9622227377 114.3201836143 114.8784785042 8015015 0.0 1.0
554 TLT 2017-04-18 124.7 124.98 123.55 123.86 11529704 116.0322879432 116.2928255585 114.9622227377 115.25067509739999 11529704 0.0 1.0
555 TLT 2017-04-19 124.02 124.17 123.7 124.1 7343991 115.39955373469999 115.5391274572 115.1017964601 115.47399305340001 7343991 0.0 1.0
556 TLT 2017-04-20 123.54 123.92 123.14 123.52 7932918 114.9529178228 115.3065045864 114.58072122959999 114.9343079932 7932918 0.0 1.0
557 TLT 2017-04-21 123.54 124.24 123.49 123.82 9798520 114.9529178228 115.604261861 114.90639324870001 115.2134554381 9798520 0.0 1.0
558 TLT 2017-04-24 122.93 123.16 122.46 122.55 8066371 114.3853180181 114.5993310592 113.9479870211 114.03173125459999 8066371 0.0 1.0
559 TLT 2017-04-25 121.45 122.46 121.38 122.21 8122253 113.00819062309999 113.9479870211 112.9430562193 113.7153641503 8122253 0.0 1.0
560 TLT 2017-04-26 122.12 122.14 121.43 121.52 5766213 113.6316199168 113.6502297465 112.98958079350001 113.07332502700001 5766213 0.0 1.0
561 TLT 2017-04-27 122.08 122.35 121.58 121.75 4978328 113.5944002575 113.84563295790001 113.1291545159 113.2873380681 4978328 0.0 1.0
562 TLT 2017-04-28 122.35 122.44 121.55 121.6 8166295 113.84563295790001 113.9293771914 113.10123977139999 113.1477643456 8166295 0.0 1.0
563 TLT 2017-05-01 121.08 122.14 120.71 121.69 8795929 112.9010073092 113.8894039705 112.55600092739999 113.4698016143 8795929 0.25481 1.0
564 TLT 2017-05-02 121.7 121.78 120.94 120.97 6727813 113.4791261111 113.5537220855 112.7704643539 112.7984378443 6727813 0.0 1.0
565 TLT 2017-05-03 121.78 122.39 121.55 122.22 8932912 113.5537220855 114.1225163906 113.339258659 113.9639999449 8932912 0.0 1.0
566 TLT 2017-05-04 121.18 121.22 120.67 121.01 9707211 112.99425227719999 113.03155026450001 112.5187029402 112.8357358316 9707211 0.0 1.0
567 TLT 2017-05-05 121.29 121.47 120.89 121.38 5605412 113.09682174209999 113.2646626846 112.7238418699 113.1807422133 5605412 0.0 1.0
568 TLT 2017-05-08 120.63 121.14 120.53 121.11 8057780 112.481404953 112.95695429 112.3881599849 112.9289807996 8057780 0.0 1.0
569 TLT 2017-05-09 120.62 120.63 120.14 120.38 5536746 112.4720804562 112.481404953 112.02450460959999 112.24829253290001 5536746 0.0 1.0
570 TLT 2017-05-10 120.48 121.06 120.16 120.91 6517131 112.3415375009 112.8823583156 112.0431536032 112.74249086350001 6517131 0.0 1.0
571 TLT 2017-05-11 120.48 120.57 119.91 120.0 7479834 112.3415375009 112.4254579722 111.8100411831 111.8939616543 7479834 0.0 1.0
572 TLT 2017-05-12 121.39 121.49 120.98 121.01 7464184 113.1900667101 113.2833116782 112.8077623412 112.8357358316 7464184 0.0 1.0
573 TLT 2017-05-15 121.06 121.21 120.75 121.06 5173188 112.8823583156 113.02222576770001 112.59329891459998 112.8823583156 5173188 0.0 1.0
574 TLT 2017-05-16 121.51 121.89 121.11 121.11 6722728 113.3019606718 113.65629155040001 112.9289807996 112.9289807996 6722728 0.0 1.0
575 TLT 2017-05-17 123.28 123.54 122.39 122.63 11236435 114.95239660620001 115.1948335231 114.1225163906 114.34630431389999 11236435 0.0 1.0
576 TLT 2017-05-18 123.42 123.94 123.19 123.75 8350484 115.0829395615 115.5678133953 114.868476135 115.39064795600001 8350484 0.0 1.0
577 TLT 2017-05-19 123.71 123.78 123.01 123.36 11277436 115.35334996879999 115.4186214464 114.7006351925 115.0269925806 11277436 0.0 1.0
578 IEF 2017-01-03 104.77 104.8856 104.29 104.35 3230548 98.21476239399999 98.32312954620001 97.76479498020001 97.82104090690001 3230548 0.0 1.0
579 IEF 2017-01-04 104.89 104.935 104.615 104.73 1522962 98.3272542475 98.3694386925 98.0694604166 98.17726510959999 1522962 0.0 1.0
580 IEF 2017-01-05 105.57 105.68 105.03 105.1 3344376 98.96470808379999 99.06782561610001 98.45849474319999 98.5241149911 3344376 0.0 1.0
581 IEF 2017-01-06 105.09 105.375 105.0441 105.18 1601433 98.5147406699 98.7819088219 98.471712536 98.59910956 1601433 0.0 1.0
582 IEF 2017-01-09 105.49 105.53 105.355 105.47 1275042 98.8897135148 98.9272107993 98.7631601797 98.8709648726 1275042 0.0 1.0
583 IEF 2017-01-10 105.44 105.6 105.385 105.44 1352734 98.8428419092 98.9928310472 98.79128314299999 98.8428419092 1352734 0.0 1.0
584 IEF 2017-01-11 105.56 105.93 105.31 105.5 1833735 98.95533376270001 99.3021836442 98.72097573459999 98.8990878359 1833735 0.0 1.0
585 IEF 2017-01-12 105.62 106.025 105.59 105.82 1544660 99.01157968940001 99.39123969479999 98.983456726 99.19906611180001 1544660 0.0 1.0
586 IEF 2017-01-13 105.39 105.5576 105.05 105.37 1833203 98.7959703036 98.9530839256 98.47724338549999 98.77722166139999 1833203 0.0 1.0
587 IEF 2017-01-17 105.92 106.0301 105.7343 105.97 1656782 99.29280932309999 99.3960205986 99.1187281798 99.3396809287 1656782 0.0 1.0
588 IEF 2017-01-18 105.17 105.69 105.13 105.6 3640392 98.58973523889999 99.0771999373 98.5522379544 98.9928310472 3640392 0.0 1.0
589 IEF 2017-01-19 104.77 104.885 104.5644 104.83 1839952 98.21476239399999 98.32256708690001 98.02202635180001 98.2710083208 1839952 0.0 1.0
590 IEF 2017-01-20 104.82 104.9159 104.48 104.64 1306421 98.2616339996 98.35153373920001 97.9429070815 98.0928962195 1306421 0.0 1.0
591 IEF 2017-01-23 105.37 105.57 104.84 105.01 1720212 98.77722166139999 98.96470808379999 98.2803826419 98.439746101 1720212 0.0 1.0
592 IEF 2017-01-24 104.97 105.28 104.825 105.14 1343970 98.40224881649999 98.6928527713 98.26632116020001 98.5616122755 1343970 0.0 1.0
593 IEF 2017-01-25 104.45 104.675 104.31 104.55 1815965 97.91478411809999 98.1257063434 97.7835436224 98.00852732940001 1815965 0.0 1.0
594 IEF 2017-01-26 104.59 104.62 104.18 104.41 2212910 98.04602461379999 98.0741475772 97.6616774478 97.87728683370001 2212910 0.0 1.0
595 IEF 2017-01-27 104.72 104.8 104.64 104.65 2285159 98.1678907884 98.2428853574 98.0928962195 98.10227054059999 2285159 0.0 1.0
596 IEF 2017-01-30 104.69 104.945 104.69 104.74 1909335 98.13976782510001 98.37881301370001 98.13976782510001 98.1866394307 1909335 0.0 1.0
597 IEF 2017-01-31 105.05 105.22 104.79 104.79 1411700 98.47724338549999 98.63660684450001 98.23351103629999 98.23351103629999 1411700 0.0 1.0
598 IEF 2017-02-01 104.69 104.85 104.385 104.56 2055086 98.2890838868 98.4393012277 98.0027320806 98.1670322973 2055086 0.159282 1.0
599 IEF 2017-02-02 104.73 105.1 104.72 105.03 1423492 98.32663822200001 98.6740158229 98.3172496382 98.6082957362 1423492 0.0 1.0
600 IEF 2017-02-03 104.81 105.22 104.62 105.0 1711147 98.4017468925 98.7866788286 98.2233638001 98.5801299848 1711147 0.0 1.0
601 IEF 2017-02-06 105.31 105.4062 104.9961 105.24 1500484 98.8711760829 98.9614942591 98.57646843709999 98.80545599620001 1500484 0.0 1.0
602 IEF 2017-02-07 105.5 105.69 105.18 105.25 1540579 99.0495591752 99.2279422676 98.7491244934 98.81484458 1540579 0.0 1.0
603 IEF 2017-02-08 105.93 106.0 105.66 105.74 3182186 99.453268279 99.5189883656 99.1997765161 99.2748851866 3182186 0.0 1.0
604 IEF 2017-02-09 105.3 105.73 105.28 105.71 1530153 98.861787499 99.26549660280001 98.8430103314 99.2467194352 1530153 0.0 1.0
605 IEF 2017-02-10 105.23 105.31 105.07 105.07 1646365 98.79606741239999 98.8711760829 98.64585007149999 98.64585007149999 1646365 0.0 1.0
606 IEF 2017-02-13 105.07 105.08 104.88 105.0 1045207 98.64585007149999 98.65523865530001 98.4674669791 98.5801299848 1045207 0.0 1.0
607 IEF 2017-02-14 104.69 105.1 104.4615 105.02 2318128 98.2890838868 98.6740158229 98.0745547467 98.5989071524 2318128 0.0 1.0
608 IEF 2017-02-15 104.49 104.56 104.32 104.33 2750913 98.1013122106 98.1670322973 97.9417062859 97.95109486969999 2750913 0.0 1.0
609 IEF 2017-02-16 104.91 105.01 104.6 104.6 2459817 98.49563273049999 98.5895185686 98.2045866325 98.2045866325 2459817 0.0 1.0
610 IEF 2017-02-17 105.19 105.315 105.12 105.2 2237724 98.75851307719999 98.8758703748 98.6927929905 98.76790166100001 2237724 0.0 1.0
611 IEF 2017-02-21 105.14 105.2799 104.92 104.94 2832683 98.71157015809999 98.8429164456 98.50502131430001 98.523798482 2832683 0.0 1.0
612 IEF 2017-02-22 105.31 105.42 104.96 105.36 2812755 98.8711760829 98.97445050469999 98.5425756496 98.91811900190001 2812755 0.0 1.0
613 IEF 2017-02-23 105.59 105.59 105.4334 105.5 1842686 99.1340564295 99.1340564295 98.987031207 99.0495591752 1842686 0.0 1.0
614 IEF 2017-02-24 106.08 106.16 105.82 105.94 2676989 99.59409703610001 99.6692057065 99.34999385709999 99.4626568628 2676989 0.0 1.0
615 IEF 2017-02-27 105.7 106.0 105.64 105.99 3292633 99.23733085139999 99.5189883656 99.18099934850001 99.5095997818 3292633 0.0 1.0
616 IEF 2017-02-28 105.65 105.91 105.63 105.75 2482544 99.1903879323 99.43449111129999 99.17161076469999 99.2842737704 2482544 0.0 1.0
617 IEF 2017-03-01 104.77 104.795 104.65 104.71 2249019 98.5001711719 98.5236750784 98.387352421 98.4437617965 2249019 0.144834 1.0
618 IEF 2017-03-02 104.47 104.6 104.3316 104.56 2023327 98.2181242945 98.3403446081 98.0880066684 98.30273835770001 2023327 0.0 1.0
619 IEF 2017-03-03 104.57 104.58 104.26 104.5 2509000 98.31213992030001 98.3215414829 98.0206914803 98.2463289822 2509000 0.0 1.0
620 IEF 2017-03-06 104.55 104.6 104.4349 104.59 1401721 98.2933367951 98.3403446081 98.1851248098 98.33094304549999 1401721 0.0 1.0
621 IEF 2017-03-07 104.4 104.48 104.3533 104.43 1596283 98.1523133564 98.22752585709999 98.1084080592 98.1805180442 1596283 0.0 1.0
622 IEF 2017-03-08 104.05 104.15 103.9 103.92 2392776 97.823258666 97.9172742919 97.6822352273 97.7010383525 2392776 0.0 1.0
623 IEF 2017-03-09 103.76 103.975 103.7 103.94 2322915 97.55061335120001 97.7527469467 97.4942039757 97.7198414776 2322915 0.0 1.0
624 IEF 2017-03-10 103.98 104.01 103.7537 103.98 1332989 97.75744772799999 97.7856524157 97.5446903667 97.75744772799999 1332989 0.0 1.0
625 IEF 2017-03-13 103.72 103.92 103.692 103.81 1342568 97.5130071008 97.7010383525 97.48668272559999 97.5976211641 1342568 0.0 1.0
626 IEF 2017-03-14 103.83 103.9386 103.75 103.77 864637 97.6164242892 97.71852525889999 97.54121178860001 97.5600149137 864637 0.0 1.0
627 IEF 2017-03-15 104.74 104.74 103.92 103.99 3701856 98.4719664842 98.4719664842 97.7010383525 97.76684929049999 3701856 0.0 1.0
628 IEF 2017-03-16 104.45 104.62 104.42 104.49 2749919 98.1993211693 98.3591477332 98.1711164816 98.2369274197 2749919 0.0 1.0
629 IEF 2017-03-17 104.73 104.82 104.56 104.58 1186685 98.46256492159999 98.5471789849 98.30273835770001 98.3215414829 1186685 0.0 1.0
630 IEF 2017-03-20 104.9877 105.01 104.75 104.75 1362724 98.70484318940001 98.72580867389999 98.4813680468 98.4813680468 1362724 0.0 1.0
631 IEF 2017-03-21 105.33 105.368 104.91 104.91 1406989 99.02665867649999 99.0623846144 98.6317930481 98.6317930481 1406989 0.0 1.0
632 IEF 2017-03-22 105.53 105.73 105.445 105.53 2231348 99.2146899282 99.4027211798 99.13477664620001 99.2146899282 2231348 0.0 1.0
633 IEF 2017-03-23 105.42 105.64 105.239 105.59 2584684 99.1112727398 99.3181071166 98.94110445700001 99.27109930370001 2584684 0.0 1.0
634 IEF 2017-03-24 105.48 105.61 105.35 105.39 2540044 99.16768211530001 99.28990242879999 99.0454618017 99.083068052 2540044 0.0 1.0
635 IEF 2017-03-27 105.74 105.96 105.67 105.92 2614005 99.4121227424 99.6189571192 99.3463118043 99.58135086889999 2614005 0.0 1.0
636 IEF 2017-03-28 105.38 105.86 105.3735 105.86 1356809 99.07366648950001 99.52494149340001 99.06755547379998 99.52494149340001 1356809 0.0 1.0
637 IEF 2017-03-29 105.68 105.72 105.56 105.56 1860381 99.3557133669 99.39331961719999 99.2428946159 99.2428946159 1860381 0.0 1.0
638 IEF 2017-03-30 105.38 105.64 105.36 105.63 1487784 99.07366648950001 99.3181071166 99.0548633643 99.308705554 1487784 0.0 1.0
639 IEF 2017-03-31 105.59 105.63 105.45 105.53 1698488 99.27109930370001 99.308705554 99.1394774275 99.2146899282 1698488 0.0 1.0
640 IEF 2017-04-03 105.95 106.0 105.53 105.56 4175518 99.7587545942 99.8058328172 99.3632975208 99.3915444546 4175518 0.158696 1.0
641 IEF 2017-04-04 105.8 106.015 105.8 105.92 1319595 99.6175199251 99.8199562841 99.6175199251 99.73050766040001 1319595 0.0 1.0
642 IEF 2017-04-05 106.0 106.1022 105.6201 105.67 2551140 99.8058328172 99.9020607051 99.4481324786 99.4951165452 2551140 0.0 1.0
643 IEF 2017-04-06 105.93 106.1 105.7967 106.03 1496344 99.739923305 99.8999892633 99.6144127624 99.834079751 1496344 0.0 1.0
644 IEF 2017-04-07 105.61 106.315 105.61 106.19 1185411 99.43862267760001 100.10242562229999 99.43862267760001 99.98473006469999 1185411 0.0 1.0
645 IEF 2017-04-10 105.8 105.9184 105.7 105.75 1752459 99.6175199251 99.72900115719999 99.523363479 99.57044170209998 1752459 0.0 1.0
646 IEF 2017-04-11 106.29 106.395 106.03 106.05 2219221 100.0788865108 100.1777507791 99.834079751 99.8529110402 2219221 0.0 1.0
647 IEF 2017-04-12 106.62 106.68 106.29 106.37 2273640 100.38960278270001 100.44609665040001 100.0788865108 100.15421166760001 2273640 0.0 1.0
648 IEF 2017-04-13 106.94 107.01 106.61 106.8 1868187 100.6909034101 100.7568129224 100.3801871381 100.55908438559999 1868187 0.0 1.0
649 IEF 2017-04-17 106.77 107.04 106.675 106.95 1110547 100.5308374518 100.78505985620001 100.44138882809999 100.70031905469999 1110547 0.0 1.0
650 IEF 2017-04-18 107.38 107.47 107.0 107.06 1678639 101.10519177280001 101.1899325742 100.7473972777 100.80389114540002 1678639 0.0 1.0
651 IEF 2017-04-19 107.1 107.17 106.985 107.12 1749970 100.84155372379999 100.907463236 100.7332738108 100.860385013 1749970 0.0 1.0
652 IEF 2017-04-20 106.86 107.01 106.72 106.93 1695070 100.6155782533 100.7568129224 100.4837592288 100.6814877655 1695070 0.0 1.0
653 IEF 2017-04-21 106.91 107.12 106.8757 106.96 2792479 100.66265647629999 100.860385013 100.63036081530001 100.7097346993 2792479 0.0 1.0
654 IEF 2017-04-24 106.69 106.69 106.37 106.43 3557972 100.455512295 100.455512295 100.15421166760001 100.2107055352 3557972 0.0 1.0
655 IEF 2017-04-25 106.14 106.465 106.09 106.35 1985745 99.9376518417 100.24366029139999 99.8905736187 100.1353803784 1985745 0.0 1.0
656 IEF 2017-04-26 106.42 106.42 106.12 106.14 1314388 100.2012898906 100.2012898906 99.9188205525 99.9376518417 1314388 0.0 1.0
657 IEF 2017-04-27 106.49 106.62 106.33 106.38 1988199 100.2671994029 100.38960278270001 100.1165490892 100.16362731219999 1988199 0.0 1.0
658 IEF 2017-04-28 106.6 106.65 106.27 106.32 5490008 100.3707714935 100.4178497166 100.0600552216 100.1071334446 5490008 0.0 1.0
659 IEF 2017-05-01 106.21 106.4874 106.05 106.32 2044444 100.15448377969999 100.41606794129999 100.003606109 100.2582121783 2044444 0.160289 1.0
660 IEF 2017-05-02 106.43 106.4885 106.14 106.16 1585337 100.36194057690001 100.4171052253 100.0884747988 100.1073345076 1585337 0.0 1.0
661 IEF 2017-05-03 106.21 106.49 106.145 106.45 1861314 100.15448377969999 100.41851970350001 100.093189726 100.38080028579999 1861314 0.0 1.0
662 IEF 2017-05-04 105.97 105.99 105.82 105.85 1237107 99.92816727370001 99.9470269825 99.7867194574 99.8150090207 1237107 0.0 1.0
663 IEF 2017-05-05 105.99 106.02 105.8 105.98 980046 99.9470269825 99.9753165458 99.7678597486 99.9375971281 980046 0.0 1.0
664 IEF 2017-05-08 105.73 105.89 105.67 105.89 4887359 99.7018507676 99.8527284383 99.64527164110001 99.8527284383 4887359 0.0 1.0
665 IEF 2017-05-09 105.61 105.66 105.4701 105.59 1457894 99.58869251459998 99.6358417867 99.4567688513 99.5698328058 1457894 0.0 1.0
666 IEF 2017-05-10 105.57 105.859 105.5 105.84 995492 99.55097309690001 99.8234958896 99.484964116 99.8055791662 995492 0.0 1.0
667 IEF 2017-05-11 105.65 105.7 105.41 105.41 1088840 99.6264119323 99.6735612044 99.40009542620001 99.40009542620001 1088840 0.0 1.0
668 IEF 2017-05-12 106.19 106.2776 106.06 106.06 2005629 100.13562407090001 100.2182295956 100.0130359635 100.0130359635 2005629 0.0 1.0
669 IEF 2017-05-15 106.12 106.17 106.05 106.14 672599 100.06961509 100.11676436209999 100.003606109 100.0884747988 672599 0.0 1.0
670 IEF 2017-05-16 106.26 106.41 106.11 106.11 1314453 100.2016330518 100.34308086809999 100.06018523549999 100.06018523549999 1314453 0.0 1.0
671 IEF 2017-05-17 107.11 107.17 106.73 106.8 5644708 101.00317067739999 101.05974980389999 100.64483620950001 100.71084519040001 5644708 0.0 1.0
672 IEF 2017-05-18 107.08 107.25 106.97 107.2 1715184 100.9748811142 101.1351886393 100.87115271549999 101.0880393672 1715184 0.0 1.0
673 IEF 2017-05-19 107.05 107.065 106.8 106.97 3503125 100.9465915509 100.9607363325 100.71084519040001 100.87115271549999 3503125 0.0 1.0
674 GLD 2017-01-03 110.47 111.0 109.37 109.62 7527353 110.47 111.0 109.37 109.62 7527353 0.0 1.0
675 GLD 2017-01-04 110.86 111.22 110.61 111.06 4904119 110.86 111.22 110.61 111.06 4904119 0.0 1.0
676 GLD 2017-01-05 112.58 112.94 112.07 112.16 9606761 112.58 112.94 112.07 112.16 9606761 0.0 1.0
677 GLD 2017-01-06 111.75 112.38 111.57 111.81 7686070 111.75 112.38 111.57 111.81 7686070 0.0 1.0
678 GLD 2017-01-09 112.67 113.0399 112.18 112.39 5674636 112.67 113.0399 112.18 112.39 5674636 0.0 1.0
679 GLD 2017-01-10 113.15 113.45 112.635 112.94 6093404 113.15 113.45 112.635 112.94 6093404 0.0 1.0
680 GLD 2017-01-11 113.5 114.19 112.17 112.87 9918689 113.5 114.19 112.17 112.87 9918689 0.0 1.0
681 GLD 2017-01-12 113.91 114.93 113.805 114.52 8457319 113.91 114.93 113.805 114.52 8457319 0.0 1.0
682 GLD 2017-01-13 114.21 114.31 113.19 113.65 7261454 114.21 114.31 113.19 113.65 7261454 0.0 1.0
683 GLD 2017-01-17 115.85 115.96 115.495 115.89 9142370 115.85 115.96 115.495 115.89 9142370 0.0 1.0
684 GLD 2017-01-18 114.87 115.92 114.56 115.74 6498109 114.87 115.92 114.56 115.74 6498109 0.0 1.0
685 GLD 2017-01-19 114.77 114.96 113.935 114.32 6437008 114.77 114.96 113.935 114.32 6437008 0.0 1.0
686 GLD 2017-01-20 115.05 115.76 114.32 114.65 12261510 115.05 115.76 114.32 114.65 12261510 0.0 1.0
687 GLD 2017-01-23 115.79 116.17 115.2 115.51 6373102 115.79 116.17 115.2 115.51 6373102 0.0 1.0
688 GLD 2017-01-24 115.27 116.02 114.94 115.69 5798840 115.27 116.02 114.94 115.69 5798840 0.0 1.0
689 GLD 2017-01-25 114.32 114.44 113.68 114.14 6697523 114.32 114.44 113.68 114.14 6697523 0.0 1.0
690 GLD 2017-01-26 113.26 113.505 112.83 113.24 5390463 113.26 113.505 112.83 113.24 5390463 0.0 1.0
691 GLD 2017-01-27 113.49 113.545 112.81 112.93 6706135 113.49 113.545 112.81 112.93 6706135 0.0 1.0
692 GLD 2017-01-30 113.97 114.3 113.535 113.61 7687782 113.97 114.3 113.535 113.61 7687782 0.0 1.0
693 GLD 2017-01-31 115.55 115.8173 115.18 115.27 10421882 115.55 115.8173 115.18 115.27 10421882 0.0 1.0
694 GLD 2017-02-01 115.2 115.45 114.14 114.66 6932889 115.2 115.45 114.14 114.66 6932889 0.0 1.0
695 GLD 2017-02-02 115.84 116.57 115.625 116.26 7189461 115.84 116.57 115.625 116.26 7189461 0.0 1.0
696 GLD 2017-02-03 116.13 116.365 115.71 115.73 9455464 116.13 116.365 115.71 115.73 9455464 0.0 1.0
697 GLD 2017-02-06 117.7 117.74 116.74 117.07 8547843 117.7 117.74 116.74 117.07 8547843 0.0 1.0
698 GLD 2017-02-07 117.46 117.74 117.2 117.31 8621039 117.46 117.74 117.2 117.31 8621039 0.0 1.0
699 GLD 2017-02-08 118.19 118.59 117.81 118.09 9633443 118.19 118.59 117.81 118.09 9633443 0.0 1.0
700 GLD 2017-02-09 117.29 118.58 117.2 118.32 8177210 117.29 118.58 117.2 118.32 8177210 0.0 1.0
701 GLD 2017-02-10 117.6 117.86 116.67 116.68 9072146 117.6 117.86 116.67 116.68 9072146 0.0 1.0
702 GLD 2017-02-13 116.8 116.95 116.15 116.73 7354924 116.8 116.95 116.15 116.73 7354924 0.0 1.0
703 GLD 2017-02-14 116.93 117.56 116.38 117.51 6927842 116.93 117.56 116.38 117.51 6927842 0.0 1.0
704 GLD 2017-02-15 117.45 117.48 116.2466 116.33 7088419 117.45 117.48 116.2466 116.33 7088419 0.0 1.0
705 GLD 2017-02-16 118.08 118.35 117.83 117.93 6378650 118.08 118.35 117.83 117.93 6378650 0.0 1.0
706 GLD 2017-02-17 117.68 118.4 117.6201 118.19 7338065 117.68 118.4 117.6201 118.19 7338065 0.0 1.0
707 GLD 2017-02-21 117.75 118.0 116.77 117.04 6166875 117.75 118.0 116.77 117.04 6166875 0.0 1.0
708 GLD 2017-02-22 117.91 118.02 117.24 117.86 6057179 117.91 118.02 117.24 117.86 6057179 0.0 1.0
709 GLD 2017-02-23 118.94 119.155 118.675 118.76 7523304 118.94 119.155 118.675 118.76 7523304 0.0 1.0
710 GLD 2017-02-24 119.7 119.88 119.25 119.74 9808957 119.7 119.88 119.25 119.74 9808957 0.0 1.0
711 GLD 2017-02-27 119.12 120.4 119.12 119.73 9263499 119.12 120.4 119.12 119.73 9263499 0.0 1.0
712 GLD 2017-02-28 119.23 119.84 118.82 119.71 8727832 119.23 119.84 118.82 119.71 8727832 0.0 1.0
713 GLD 2017-03-01 119.06 119.12 117.95 117.98 8679637 119.06 119.12 117.95 117.98 8679637 0.0 1.0
714 GLD 2017-03-02 117.58 118.34 117.225 117.76 10986262 117.58 118.34 117.225 117.76 10986262 0.0 1.0
715 GLD 2017-03-03 117.51 117.73 116.44 116.95 10665818 117.51 117.73 116.44 116.95 10665818 0.0 1.0
716 GLD 2017-03-06 116.72 117.35 116.63 117.35 4883547 116.72 117.35 116.63 117.35 4883547 0.0 1.0
717 GLD 2017-03-07 115.78 116.25 115.615 116.13 6846277 115.78 116.25 115.615 116.13 6846277 0.0 1.0
718 GLD 2017-03-08 115.06 115.36 114.945 114.99 7620924 115.06 115.36 114.945 114.99 7620924 0.0 1.0
719 GLD 2017-03-09 114.47 115.025 114.405 114.78 6410916 114.47 115.025 114.405 114.78 6410916 0.0 1.0
720 GLD 2017-03-10 114.72 114.73 114.13 114.45 7929500 114.72 114.73 114.13 114.45 7929500 0.0 1.0
721 GLD 2017-03-13 114.74 114.91 114.505 114.63 5807391 114.74 114.91 114.505 114.63 5807391 0.0 1.0
722 GLD 2017-03-14 114.12 115.01 114.025 114.54 5301810 114.12 115.01 114.025 114.54 5301810 0.0 1.0
723 GLD 2017-03-15 116.25 116.25 114.02 114.29 13524082 116.25 116.25 114.02 114.29 13524082 0.0 1.0
724 GLD 2017-03-16 116.73 117.29 116.69 117.27 9322018 116.73 117.29 116.69 117.27 9322018 0.0 1.0
725 GLD 2017-03-17 116.99 117.27 116.91 117.04 4683039 116.99 117.27 116.91 117.04 4683039 0.0 1.0
726 GLD 2017-03-20 117.5645 117.595 117.205 117.31 4000202 117.5645 117.595 117.205 117.31 4000202 0.0 1.0
727 GLD 2017-03-21 118.54 118.8 117.76 117.77 9567932 118.54 118.8 117.76 117.77 9567932 0.0 1.0
728 GLD 2017-03-22 118.83 119.15 118.68 118.87 7287350 118.83 119.15 118.68 118.87 7287350 0.0 1.0
729 GLD 2017-03-23 118.67 119.25 118.32 119.15 6201129 118.67 119.25 118.32 119.15 6201129 0.0 1.0
730 GLD 2017-03-24 118.86 119.21 118.39 118.5 6879634 118.86 119.21 118.39 118.5 6879634 0.0 1.0
731 GLD 2017-03-27 119.53 120.08 119.27 119.93 8519573 119.53 120.08 119.27 119.93 8519573 0.0 1.0
732 GLD 2017-03-28 119.04 119.83 118.78 119.74 7112787 119.04 119.83 118.78 119.74 7112787 0.0 1.0
733 GLD 2017-03-29 119.33 119.45 119.047 119.22 4911042 119.33 119.45 119.047 119.22 4911042 0.0 1.0
734 GLD 2017-03-30 118.47 119.12 118.32 118.77 6894572 118.47 119.12 118.32 118.77 6894572 0.0 1.0
735 GLD 2017-03-31 118.72 119.08 118.46 118.61 8520847 118.72 119.08 118.46 118.61 8520847 0.0 1.0
736 GLD 2017-04-03 119.35 119.37 118.67 118.69 6105704 119.35 119.37 118.67 118.69 6105704 0.0 1.0
737 GLD 2017-04-04 119.62 119.77 119.38 119.59 4687301 119.62 119.77 119.38 119.59 4687301 0.0 1.0
738 GLD 2017-04-05 119.62 119.63 118.4 118.62 8105952 119.62 119.63 118.4 118.62 8105952 0.0 1.0
739 GLD 2017-04-06 119.18 119.42 118.975 119.22 4633470 119.18 119.42 118.975 119.22 4633470 0.0 1.0
740 GLD 2017-04-07 119.46 120.67 119.14 120.3 12350093 119.46 120.67 119.14 120.3 12350093 0.0 1.0
741 GLD 2017-04-10 119.46 119.69 118.85 119.04 4623673 119.46 119.69 118.85 119.04 4623673 0.0 1.0
742 GLD 2017-04-11 121.19 121.4 120.29 120.33 12455294 121.19 121.4 120.29 120.33 12455294 0.0 1.0
743 GLD 2017-04-12 122.02 122.22 121.14 121.38 9502540 122.02 122.22 121.14 121.38 9502540 0.0 1.0
744 GLD 2017-04-13 122.6 122.65 122.03 122.54 9892641 122.6 122.65 122.03 122.54 9892641 0.0 1.0
745 GLD 2017-04-17 122.24 123.07 121.99 122.55 8469580 122.24 123.07 121.99 122.55 8469580 0.0 1.0
746 GLD 2017-04-18 122.82 123.0292 121.73 122.43 10903701 122.82 123.0292 121.73 122.43 10903701 0.0 1.0
747 GLD 2017-04-19 121.73 122.26 121.28 122.25 8472702 121.73 122.26 121.28 122.25 8472702 0.0 1.0
748 GLD 2017-04-20 121.96 122.17 121.5 121.82 11787330 121.96 122.17 121.5 121.82 11787330 0.0 1.0
749 GLD 2017-04-21 122.31 122.61 121.73 122.14 15608031 122.31 122.61 121.73 122.14 15608031 0.0 1.0
750 GLD 2017-04-24 121.48 121.51 120.6601 120.77 11053559 121.48 121.51 120.6601 120.77 11053559 0.0 1.0
751 GLD 2017-04-25 120.25 120.87 120.05 120.53 10344784 120.25 120.87 120.05 120.53 10344784 0.0 1.0
752 GLD 2017-04-26 120.84 120.96 119.87 120.21 9758844 120.84 120.96 119.87 120.21 9758844 0.0 1.0
753 GLD 2017-04-27 120.39 120.5975 119.97 120.42 8266954 120.39 120.5975 119.97 120.42 8266954 0.0 1.0
754 GLD 2017-04-28 120.77 120.77 120.27 120.34 9134246 120.77 120.77 120.27 120.34 9134246 0.0 1.0
755 GLD 2017-05-01 119.67 120.75 119.35 120.21 9331809 119.67 120.75 119.35 120.21 9331809 0.0 1.0
756 GLD 2017-05-02 119.65 119.65 119.24 119.3 4900784 119.65 119.65 119.24 119.3 4900784 0.0 1.0
757 GLD 2017-05-03 117.98 119.34 117.92 119.18 10811052 117.98 119.34 117.92 119.18 10811052 0.0 1.0
758 GLD 2017-05-04 116.79 117.28 116.63 116.81 12405323 116.79 117.28 116.63 116.81 12405323 0.0 1.0
759 GLD 2017-05-05 117.01 117.07 116.68 116.86 7127199 117.01 117.07 116.68 116.86 7127199 0.0 1.0
760 GLD 2017-05-08 116.75 117.14 116.68 117.03 5438375 116.75 117.14 116.68 117.03 5438375 0.0 1.0
761 GLD 2017-05-09 116.05 116.24 115.56 116.18 6801280 116.05 116.24 115.56 116.18 6801280 0.0 1.0
762 GLD 2017-05-10 116.04 116.4999 115.86 116.42 4290459 116.04 116.4999 115.86 116.42 4290459 0.0 1.0
763 GLD 2017-05-11 116.5 116.845 116.185 116.21 6274368 116.5 116.845 116.185 116.21 6274368 0.0 1.0
764 GLD 2017-05-12 116.83 117.16 116.73 117.07 5434477 116.83 117.16 116.73 117.07 5434477 0.0 1.0
765 GLD 2017-05-15 117.14 117.54 116.99 117.52 5019589 117.14 117.54 116.99 117.52 5019589 0.0 1.0
766 GLD 2017-05-16 117.65 117.91 117.4 117.45 4942822 117.65 117.91 117.4 117.45 4942822 0.0 1.0
767 GLD 2017-05-17 119.79 120.02 119.27 119.36 13936876 119.79 120.02 119.27 119.36 13936876 0.0 1.0
768 GLD 2017-05-18 118.81 119.84 118.56 119.77 10341141 118.81 119.84 118.56 119.77 10341141 0.0 1.0
769 GLD 2017-05-19 119.4 119.545 118.88 119.39 6787254 119.4 119.545 118.88 119.39 6787254 0.0 1.0