symbol,date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
VTI,2019-01-02,127.73,128.16,125.34,125.75,5093162,125.31430163719999,125.7361692463,122.9695026009,123.37174846069999,5093162,0.0,1.0
VTI,2019-01-03,124.77,126.91,124.57,126.91,5253273,122.41028274700001,124.50980991770001,122.21406525450001,124.50980991770001,5253273,0.0,1.0
VTI,2019-01-04,128.9,129.37,126.32,126.48,4776991,126.46217396879999,126.92328507639999,123.9309683145,124.0879423086,4776991,0.0,1.0
VTI,2019-01-07,130.2,131.04,128.81,129.19,4485145,127.73758767059999,128.5617011395,126.3738760972,126.7466893331,4485145,0.0,1.0
VTI,2019-01-08,131.54,131.73,130.05,131.45,3949427,129.0522448709,129.2386514889,127.5904245512,128.9639469993,3949427,0.0,1.0
VTI,2019-01-09,132.16,132.67,131.36,132.02,6405370,129.66051909790002,130.16087370399998,128.8756491276,129.5231668531,6405370,0.0,1.0
VTI,2019-01-10,132.81,132.89,131.0,131.44,2685675,130.2982259488,130.3767129459,128.52245764100002,128.95413612459998,2685675,0.0,1.0
VTI,2019-01-11,132.84,132.86,131.85,132.13,3033939,130.32765857270002,130.34728032200002,129.3563819844,129.631086474,3033939,0.0,1.0
VTI,2019-01-14,132.0,132.49,131.56,131.79,2479452,129.5035451039,129.98427796069998,129.0718666202,129.2975167367,2479452,0.0,1.0
VTI,2019-01-15,133.44,133.56,132.05,132.19,4542135,130.91631105049998,131.034041546,129.552599477,129.6899517218,4542135,0.0,1.0
VTI,2019-01-16,133.82,134.33,133.61,133.67,2963158,131.28912428639998,131.78947889239998,131.0830959191,131.14196116690002,2963158,0.0,1.0
VTI,2019-01-17,134.9,135.3996,133.16,133.4,4401077,132.3486987463,132.8388500428,130.6416065608,130.8770675519,4401077,0.0,1.0
VTI,2019-01-18,136.65,136.94,135.45,135.89,4224885,134.0656018064,134.3501171706,132.8882968509,133.3199753346,4224885,0.0,1.0
VTI,2019-01-22,134.78,135.92,133.89,135.89,5037882,132.2309682507,133.3494079585,131.3578004088,133.3199753346,5037882,0.0,1.0
VTI,2019-01-23,134.92,135.77,133.5959,135.38,3934222,132.3683204956,133.202244839,131.0692625859,132.8196207285,3934222,0.0,1.0
VTI,2019-01-24,135.2,135.47,134.46,134.93,3785480,132.64302498520001,132.9079186002,131.9170202626,132.3781313702,3785480,0.0,1.0
VTI,2019-01-25,136.47,136.82,136.03,136.23,2987329,133.8890060631,134.2323866751,133.45732757940002,133.65354507200001,2987329,0.0,1.0
VTI,2019-01-28,135.47,135.52,134.48,135.24,4371642,132.9079186002,132.9569729733,131.9366420119,132.6822684837,4371642,0.0,1.0
VTI,2019-01-29,135.28,135.87,134.84,135.62,2975051,132.72151198219998,133.3003535853,132.2898334985,133.0550817196,2975051,0.0,1.0
VTI,2019-01-30,137.32,137.81,135.62,136.15,3060684,134.72293040649998,135.2036632634,133.0550817196,133.5750580749,3060684,0.0,1.0
VTI,2019-01-31,138.53,138.77,137.24,137.27,3932952,135.9100462367,136.1455072278,134.6444434095,134.6738760334,3932952,0.0,1.0
VTI,2019-02-01,138.73,139.2,138.248,138.7,3225350,136.1062637292,136.5673748368,135.63337957209998,136.07683110530002,3225350,0.0,1.0
VTI,2019-02-04,139.72,139.7499,138.36,138.76,4938202,137.0775403175,137.10687483270002,135.743261368,136.1356963531,4938202,0.0,1.0
VTI,2019-02-05,140.3,140.45,139.66,139.95,2759102,137.646571046,137.7937341654,137.01867506969998,137.303190434,2759102,0.0,1.0
VTI,2019-02-06,140.16,140.4,139.65,140.15,2945194,137.5092188012,137.7446797923,137.0088641951,137.49940792659999,2945194,0.0,1.0
VTI,2019-02-07,138.83,139.49,137.12,139.18,5097572,136.20437247549998,136.851890201,134.526712914,136.5477530875,5097572,0.0,1.0
VTI,2019-02-08,138.97,138.99,137.66,138.14,2105845,136.3417247203,136.3613464696,135.0565001439,135.5274221261,2105845,0.0,1.0
VTI,2019-02-11,139.26,139.5528,138.89,139.4,2337166,136.6262400846,136.9135024937,136.2632377233,136.7635923294,2337166,0.0,1.0
VTI,2019-02-12,141.0,141.1799,140.06,140.12,3312319,138.33333227,138.5098299046,137.4111100549,137.4699753027,3312319,0.0,1.0
VTI,2019-02-13,141.44,141.88,141.14,141.45,2369412,138.7650107537,139.1966892374,138.47068451479998,138.7748216283,2369412,0.0,1.0
VTI,2019-02-14,141.19,141.81,140.385,140.86,2731593,138.519738888,139.128013115,137.7299634803,138.19598002520002,2731593,0.0,1.0
VTI,2019-02-15,142.74,142.77,141.91,142.16,2537630,140.0404244555,140.0698570794,139.2261218613,139.47139372700002,2537630,0.0,1.0
VTI,2019-02-19,143.02,143.3899,142.34,142.41,2469874,140.3151289451,140.6780331976,139.64798947030002,139.7166655927,2469874,0.0,1.0
VTI,2019-02-20,143.32,143.53,142.7376,143.05,2357401,140.60945518399998,140.8154835512,140.0380698456,140.344561569,2357401,0.0,1.0
VTI,2019-02-21,142.83,143.14,142.25,143.06,3685264,140.1287223272,140.43285944069999,139.5596915987,140.3543724436,3685264,0.0,1.0
VTI,2019-02-22,143.77,143.836,143.03,143.2,1838422,141.0509445423,141.1156963148,140.3249398197,140.4917246884,1838422,0.0,1.0
VTI,2019-02-25,143.98,144.88,143.9,144.56,3919989,141.2569729095,142.13995162610001,141.1784859125,141.826003638,3919989,0.0,1.0
VTI,2019-02-26,143.71,144.23,143.59,143.75,2155194,140.9920792945,141.5022447752,140.874348799,141.031322793,2155194,0.0,1.0
VTI,2019-02-27,143.76,143.97,142.8814,143.39,2046803,141.0411336677,141.2471620349,140.17915022280002,140.6781313064,2046803,0.0,1.0
VTI,2019-02-28,143.46,143.9,143.315,143.65,2275205,140.7468074288,141.1784859125,140.6045497467,140.9332140467,2275205,0.0,1.0
VTI,2019-03-01,144.42,144.6,143.5,144.38,2985134,141.6886513932,141.8652471365,140.78605092729998,141.6494078947,2985134,0.0,1.0
VTI,2019-03-04,143.75,145.03,142.42,145.0,3555436,141.031322793,142.2871147456,139.7264764674,142.25768212170001,3555436,0.0,1.0
VTI,2019-03-05,143.48,143.8999,143.178,143.81,2838008,140.76642917799998,141.17838780370002,140.4701407643,141.0901880408,2838008,0.0,1.0
VTI,2019-03-06,142.39,143.549,142.2348,143.52,2139572,139.6970438435,140.834124213,139.5447790692,140.8056726766,2139572,0.0,1.0
VTI,2019-03-07,141.28,142.25,140.76,142.16,2851774,138.6080367596,139.5596915987,138.0978712789,139.47139372700002,2851774,0.0,1.0
VTI,2019-03-08,140.99,141.03,139.92,140.13,2327960,138.3235213954,138.3627648939,137.2737578101,137.47978617729999,2327960,0.0,1.0
VTI,2019-03-11,143.06,143.11,141.36,141.39,1910401,140.3543724436,140.4034268168,138.6865237567,138.7159563806,1910401,0.0,1.0
VTI,2019-03-12,143.54,143.8432,143.23,143.33,1966086,140.8252944258,141.1227601446,140.5211573123,140.6192660586,1966086,0.0,1.0
VTI,2019-03-13,144.46,144.95,143.935,143.96,2013751,141.7278948917,142.2086277485,141.2128239737,141.2373511602,2013751,0.0,1.0
VTI,2019-03-14,144.34,144.64,144.0542,144.46,1493994,141.6101643961,141.904490635,141.3297695992,141.7278948917,1493994,0.0,1.0
VTI,2019-03-15,145.01,145.48,144.55,144.62,2324306,142.26749299629998,142.72860410389998,141.8161927634,141.8848688858,2324306,0.0,1.0
VTI,2019-03-18,145.55,145.76,144.95,145.1,2489764,142.7972802263,143.0033085935,142.2086277485,142.35579086799999,2489764,0.0,1.0
VTI,2019-03-19,145.52,146.47,144.99,146.12,6104611,142.7678476024,143.69988069209998,142.247871247,143.3565000801,6104611,0.0,1.0
VTI,2019-03-20,144.92,145.99,144.25,145.32,2900905,142.1791951246,143.22895870989996,141.5218665245,142.5716301098,2900905,0.0,1.0
VTI,2019-03-21,146.62,146.8401,144.36,144.48,2949723,143.8470438116,144.0629811622,141.6297861454,141.747516641,2949723,0.0,1.0
VTI,2019-03-22,143.56,146.07,143.5,145.84,5150985,140.8449161751,143.307445707,140.78605092729998,143.08179559049998,5150985,0.0,1.0
VTI,2019-03-25,142.69,143.31,141.895,142.58,3676498,140.7487696037,141.36033479510004,139.9645852051,140.640266102,3676498,0.772,1.0
VTI,2019-03-26,143.79,144.3799,143.01,143.7,2861396,141.8338046206,142.41567930829999,141.0644161541,141.7450290283,2861396,0.0,1.0
VTI,2019-03-27,143.13,144.15,142.15,143.84,3402785,141.1827836105,142.1889069898,140.21611605,141.8831243941,3402785,0.0,1.0
VTI,2019-03-28,143.76,143.98,142.83,143.46,2654778,141.8042127565,142.0212197599,140.8868649695,141.5082941156,2654778,0.0,1.0
VTI,2019-03-29,144.71,144.785,144.03,144.61,3614659,142.74128845299998,142.8152681132,142.0705395334,142.642648906,3614659,0.0,1.0
VTI,2019-04-01,146.39,146.48,145.59,145.76,3666802,144.39843284239996,144.4872084347,143.6093164665,143.7770036964,3666802,0.0,1.0
VTI,2019-04-02,146.38,146.5,145.87,146.42,4292798,144.38856888770002,144.5069363441,143.8855071981,144.4280247065,4292798,0.0,1.0
VTI,2019-04-03,146.73,147.34,146.32,147.08,2404449,144.7338073022,145.3355085389,144.32938515950002,145.0790457167,2404449,0.0,1.0
VTI,2019-04-04,147.04,147.15,146.35,146.84,2248427,145.03958989790002,145.1480933996,144.3589770236,144.8423108039,2248427,0.0,1.0
VTI,2019-04-05,147.78,147.83,147.26,147.39,1744467,145.76952254559998,145.81884231909999,145.2565969013,145.3848283124,1744467,0.0,1.0
VTI,2019-04-08,147.91,147.93,147.11,147.54,2130517,145.8977539567,145.91748186610002,145.1086375808,145.5327876329,2130517,0.0,1.0
VTI,2019-04-09,147.02,147.48,146.71,147.32,2150772,145.0198619885,145.47360390469998,144.71407939280002,145.3157806295,2150772,0.0,1.0
VTI,2019-04-10,147.7,147.72,147.0744,147.24,2019021,145.690610908,145.7103388174,145.0735219021,145.2368689919,2019021,0.0,1.0
VTI,2019-04-11,147.69,147.96,147.34,147.94,1794589,145.6807469533,145.9470737302,145.3355085389,145.92734582079999,1794589,0.0,1.0
VTI,2019-04-12,148.68,148.8,148.13,148.55,2612084,146.6572784686,146.775645925,146.1147609601,146.5290470575,2612084,0.0,1.0
VTI,2019-04-15,148.56,148.8,148.06,148.75,2083038,146.5389110122,146.775645925,146.04571327719998,146.7263261515,2083038,0.0,1.0
VTI,2019-04-16,148.6,149.06,148.24,149.0,2953275,146.578366831,147.03210874709998,146.2232644618,146.97292501889999,2953275,0.0,1.0
VTI,2019-04-17,148.05,149.22,147.77,149.2,2983878,146.0358493225,147.18993202229998,145.7596585909,147.1702041129,2983878,0.0,1.0
VTI,2019-04-18,148.27,148.4,147.51,148.4,2457090,146.2528563259,146.381087737,145.5031957688,146.381087737,2457090,0.0,1.0
VTI,2019-04-22,148.31,148.405,147.77,147.95,2148667,146.2923121447,146.3860197143,145.7596585909,145.93720977549998,2148667,0.0,1.0
VTI,2019-04-23,149.8,149.92,148.45,148.55,2344183,147.7620413949,147.8804088513,146.4304075105,146.5290470575,2344183,0.0,1.0
VTI,2019-04-24,149.6,150.05,149.465,149.78,1924756,147.56476230090001,148.0086402624,147.4315989125,147.7423134855,1924756,0.0,1.0
VTI,2019-04-25,149.35,149.69,148.6,149.54,2428605,147.3181634334,147.6535378932,146.578366831,147.50557857270002,2428605,0.0,1.0
VTI,2019-04-26,150.16,150.16,148.985,149.41,2184506,148.1171437641,148.1171437641,146.95812908690002,147.3773471616,2184506,0.0,1.0
VTI,2019-04-29,150.38,150.69,150.13,150.22,2461877,148.3341507674,148.6399333631,148.08755190000005,148.1763274923,2461877,0.0,1.0
VTI,2019-04-30,150.39,150.6,149.3032,150.28,2224568,148.34401472209998,148.5511577708,147.2720001254,148.2355112205,2224568,0.0,1.0
VTI,2019-05-01,149.27,150.87,149.24,150.8,3761540,147.2392517958,148.8174845477,147.2096599317,148.7484368648,3761540,0.0,1.0
VTI,2019-05-02,149.02,149.74,148.06,149.15,2537824,146.9926529283,147.7028576667,146.04571327719998,147.1208843394,2537824,0.0,1.0
VTI,2019-05-03,150.63,150.7,149.7,149.8,2147145,148.5807496349,148.6497973178,147.66340184790002,147.7620413949,2147145,0.0,1.0
VTI,2019-05-06,150.15,150.34,148.0224,148.19,2635339,148.1072798094,148.2946949486,146.0086248075,146.1739446883,2635339,0.0,1.0
VTI,2019-05-07,147.56,149.09,146.43,148.84,4385772,145.5525155423,147.0617006112,144.43788866120002,146.8151017438,4385772,0.0,1.0
VTI,2019-05-08,147.32,148.2396,147.01,147.35,2492088,145.3157806295,146.2228699036,145.0099980338,145.3453724936,2492088,0.0,1.0
VTI,2019-05-09,146.85,147.175,145.0617,146.06,2768002,144.8521747586,145.17275328629998,143.0882037397,144.0729223374,2768002,0.0,1.0
VTI,2019-05-10,147.53,147.96,144.65,146.33,3175474,145.5229236782,145.9470737302,142.68210472479998,144.3392491142,3175474,0.0,1.0
VTI,2019-05-13,143.8,145.15,143.25,144.7,4242118,141.8436685753,143.1753024597,141.30115106690002,142.7314244983,4242118,0.0,1.0
VTI,2019-05-14,145.1,145.91,144.14,144.28,3090493,143.12598268620002,143.9249630169,142.1790430351,142.3171384009,3090493,0.0,1.0
VTI,2019-05-15,145.96,146.27,144.05,144.23,2072281,143.9742827904,144.2800653861,142.0902674428,142.2678186274,2072281,0.0,1.0
VTI,2019-05-16,147.28,148.03,146.29,146.33,2319528,145.2763248107,146.0161214131,144.2997932954,144.3392491142,2319528,0.0,1.0
VTI,2019-05-17,146.24,147.635,146.01,146.06,1923948,144.25047352200002,145.6264952025,144.0236025639,144.0729223374,1923948,0.0,1.0
VTI,2019-05-20,145.2,145.9208,144.78,145.26,1669331,143.2246222332,143.935616088,142.8103361359,143.2838059614,1669331,0.0,1.0
VTI,2019-05-21,146.62,146.81,146.04,146.11,1438804,144.6253038005,144.8127189398,144.05319442799998,144.1222421109,1438804,0.0,1.0
VTI,2019-05-22,146.09,146.57,145.77,146.06,1539829,144.1025142015,144.575984027,143.7868676511,144.0729223374,1539829,0.0,1.0
VTI,2019-05-23,144.23,144.85,143.3799,144.83,2701356,142.2678186274,142.8793838188,141.4292838384,142.8596559094,2701356,0.0,1.0
VTI,2019-05-24,144.58,145.23,144.1565,144.96,1381924,142.6130570419,143.2542140973,142.1953185604,142.9878873204,1381924,0.0,1.0
VTI,2019-05-28,143.31,145.275,143.25,144.82,3866068,141.36033479510004,143.2986018935,141.30115106690002,142.84979195469998,3866068,0.0,1.0
VTI,2019-05-29,142.33,142.8,141.44,142.62,2955070,140.39366723450001,140.8572731054,139.51577526629998,140.6797219208,2955070,0.0,1.0
VTI,2019-05-30,142.61,143.17,141.95,142.69,2621700,140.6698579661,141.2222394293,140.018836956,140.7487696037,2621700,0.0,1.0
VTI,2019-05-31,140.69,141.59,140.595,141.11,2836563,138.7759786639,139.6637345868,138.6822710942,139.1902647612,2836563,0.0,1.0
VTI,2019-06-03,140.41,141.38,139.62,140.69,4765473,138.4997879323,139.45659153809999,137.720535511,138.7759786639,4765473,0.0,1.0
VTI,2019-06-04,143.56,143.61,141.4718,141.73,2767665,141.6069336626,141.65625343600001,139.5471426423,139.8018299526,2767665,0.0,1.0
VTI,2019-06-05,144.66,144.82,143.27,144.39,5059723,142.6919686795,142.84979195469998,141.32087897629998,142.4256419026,5059723,0.0,1.0
VTI,2019-06-06,145.47,145.845,144.35,144.82,2795552,143.4909490101,143.86084731129998,142.3861860838,142.84979195469998,2795552,0.0,1.0
VTI,2019-06-07,146.79,147.45,145.98,146.06,1668251,144.7929910304,145.4440120406,143.9940106998,144.0729223374,1668251,0.0,1.0
VTI,2019-06-10,147.61,148.57,147.54,147.73,2260005,145.6018353158,146.5487749669,145.5327876329,145.72020277209998,2260005,0.0,1.0
VTI,2019-06-11,147.47,148.83,147.08,148.62,1724530,145.46373995,146.8052377891,145.0790457167,146.5980947404,1724530,0.0,1.0
VTI,2019-06-12,147.27,147.64,146.9278,147.35,1729920,145.266460856,145.6314271798,144.9289163262,145.3453724936,1729920,0.0,1.0
VTI,2019-06-13,147.95,148.093,147.43,147.79,1726623,145.93720977549998,146.0782643277,145.4242841312,145.7793865003,1726623,0.0,1.0
VTI,2019-06-14,147.63,147.99,147.27,147.8,1401000,145.6215632251,145.97666559430002,145.266460856,145.789250455,1401000,0.0,1.0
VTI,2019-06-17,147.19,147.67,147.14,147.28,2506104,145.7273048195,146.2025348373,145.6778016927,145.8164104479,2506104,0.5472,1.0
VTI,2019-06-18,148.8,149.47,148.07,148.2,2261097,147.3213055041,147.9846474039,146.59855985209998,146.7272679819,2261097,0.0,1.0
VTI,2019-06-19,149.31,149.49,148.39,148.91,4049930,147.8262373979,148.0044486546,146.9153798639,147.43021238309998,4049930,0.0,1.0
VTI,2019-06-20,150.68,150.85,149.4467,150.73,2968296,149.1826230736,149.3509337049,147.9615789467,149.2321262005,2968296,0.0,1.0
VTI,2019-06-21,150.7,150.9427,150.04,150.4,2414269,149.2024243244,149.4427125021,148.5489830499,148.9054055633,2414269,0.0,1.0
VTI,2019-06-24,149.86,150.468,149.71,150.33,1977281,148.3707717933,148.9727298158,148.22226241270002,148.8361011857,1977281,0.0,1.0
VTI,2019-06-25,148.44,149.9,148.3,149.87,2309499,146.9648829908,148.4103742948,146.82627423559998,148.38067241870002,2309499,0.0,1.0
VTI,2019-06-26,148.16,149.19,148.125,148.86,1904009,146.6876654804,147.7074298935,146.6530132916,147.38070925629998,1904009,0.0,1.0
VTI,2019-06-27,149.05,149.195,148.56,148.66,2392246,147.5688211383,147.7123802062,147.08369049520002,147.18269674889999,2392246,0.0,1.0
VTI,2019-06-28,150.09,150.17,149.305,149.51,2589603,148.5984861768,148.6776911798,147.8212870853,148.0242499053,2589603,0.0,1.0
VTI,2019-07-01,151.15,151.92,150.51,151.85,3968482,149.647952466,150.41030061950002,149.0143124423,150.3409962419,3968482,0.0,1.0
VTI,2019-07-02,151.5,151.5,150.66,151.12,2705428,149.994474354,149.994474354,149.1628218229,149.6182505899,2705428,0.0,1.0
VTI,2019-07-03,152.64,152.66,151.75,151.87,2286751,151.1231456461,151.1429468969,150.2419899882,150.3607974926,2286751,0.0,1.0
VTI,2019-07-05,152.55,152.62,151.2599,152.01,2446292,151.0340400178,151.1033443954,149.75676033879998,150.4994062478,2446292,0.0,1.0
VTI,2019-07-08,151.73,152.03,151.37,151.87,2611289,150.2221887375,150.5192074986,149.86576622409999,150.3607974926,2611289,0.0,1.0
VTI,2019-07-09,152.0,152.09,151.02,151.02,3177994,150.4895056224,150.5786112508,149.51924433620002,149.51924433620002,3177994,0.0,1.0
VTI,2019-07-10,152.62,153.13,152.12,152.59,1852587,151.1033443954,151.6082762892,150.60831312690001,151.0736425193,1852587,0.0,1.0
VTI,2019-07-11,152.83,153.03,152.24,152.94,2641034,151.3112575281,151.50927003549998,150.72712063129998,151.4201644072,2641034,0.0,1.0
VTI,2019-07-12,153.61,153.64,152.9899,153.1,1656068,152.08350630700002,152.1132081831,151.4695685278,151.5785744131,1656068,0.0,1.0
VTI,2019-07-15,153.51,153.83,153.27,153.83,2155042,151.9845000533,152.30132006510001,151.74688504440002,152.30132006510001,2155042,0.0,1.0
VTI,2019-07-16,153.12,153.6669,152.95,153.5,1778589,151.5983756639,152.1398408654,151.4300650326,151.97459942790002,1778589,0.0,1.0
VTI,2019-07-17,152.11,153.17,152.11,153.1,2575536,150.5984125015,151.6478787907,150.5984125015,151.5785744131,2575536,0.0,1.0
VTI,2019-07-18,152.67,152.8357,151.5901,151.87,1468557,151.1528475222,151.3169008846,150.0836789885,150.3607974926,1468557,0.0,1.0
VTI,2019-07-19,151.8,153.28,151.74,153.21,1487931,150.291493115,151.7567856698,150.2320893628,151.6874812922,1487931,0.0,1.0
VTI,2019-07-22,152.16,152.4,151.755,152.06,1510363,150.6479156284,150.8855306372,150.2469403009,150.5489093747,1510363,0.0,1.0
VTI,2019-07-23,153.18,153.2,152.3,152.78,1643752,151.6577794161,151.6775806668,150.7865243835,151.26175440129998,1643752,0.0,1.0
VTI,2019-07-24,154.12,154.15,152.76,152.76,2169091,152.58843820090001,152.61814007700002,151.24195315059998,151.24195315059998,2169091,0.0,1.0
VTI,2019-07-25,153.3,153.95,152.8874,153.94,2045988,151.7765869205,152.4201275696,151.3680871178,152.4102269442,2045988,0.0,1.0
VTI,2019-07-26,154.41,154.51,153.61,153.65,1721689,152.8755563366,152.9745625903,152.08350630700002,152.1231088085,1721689,0.0,1.0
VTI,2019-07-29,154.04,154.38,153.63,154.35,1587719,152.50923319790002,152.8458544605,152.1033075577,152.81615258440002,1587719,0.0,1.0
VTI,2019-07-30,153.89,154.0,152.9601,153.19,1970511,152.3607238174,152.4696306964,151.4400646642,151.6676800415,1970511,0.0,1.0
VTI,2019-07-31,152.21,154.11,151.07,153.91,2512001,150.6974187552,152.57853757549998,149.568747463,152.38052506809998,2512001,0.0,1.0
VTI,2019-08-01,150.8,153.85,150.26,152.29,3901538,149.3014305781,152.3211213159,148.7667968081,150.7766237582,3901538,0.0,1.0
VTI,2019-08-02,149.58,150.41,148.58,150.3,7062278,148.09355428290002,148.9153061886,147.10349174590004,148.80639930959998,7062278,0.0,1.0
VTI,2019-08-05,145.14,147.25,143.87,147.18,5701779,143.6976766187,145.7867085717,142.4402971967,145.71740419420001,5701779,0.0,1.0
VTI,2019-08-06,147.03,147.08,145.21,146.19,3408406,145.5688948136,145.6183979405,143.7669809963,144.7372422825,3408406,0.0,1.0
VTI,2019-08-07,147.19,147.5299,144.18,145.3,3195935,145.7273048195,146.0638270758,142.7472165832,143.85608662459998,3195935,0.0,1.0
VTI,2019-08-08,149.99,150.02,147.7,147.98,4143169,148.49947992309998,148.5291817992,146.2322367134,146.5094542237,4143169,0.0,1.0
VTI,2019-08-09,148.92,149.7926,148.02,149.56,2350082,147.4401130085,148.3040415783,146.54905672520002,148.0737530322,2350082,0.0,1.0
VTI,2019-08-12,147.08,148.26,146.5534,148.12,3353261,145.6183979405,146.7866717341,145.0970310085,146.6480629789,3353261,0.0,1.0
VTI,2019-08-13,149.18,150.08,146.5262,146.89,2721561,147.6975292681,148.5885855514,145.0701013075,145.43028605840001,2721561,0.0,1.0
VTI,2019-08-14,144.87,147.1968,144.78,146.95,3938765,143.43035973370002,145.7340372448,143.3412541054,145.4896898106,3938765,0.0,1.0
VTI,2019-08-15,145.14,145.6599,144.05,145.31,3592092,143.6976766187,144.2124101317,142.6185084534,143.86598725,3592092,0.0,1.0
VTI,2019-08-16,147.34,147.6,146.0,146.08,3659567,145.8758142001,146.1332304597,144.5491304005,144.62833540350002,3659567,0.0,1.0
VTI,2019-08-19,149.09,149.48,148.625,149.09,2875419,147.6084236398,147.9945480292,147.1480445601,147.6084236398,2875419,0.0,1.0
VTI,2019-08-20,147.95,149.0346,147.9,148.81,1739215,146.4797523476,147.5535741753,146.4302492208,147.33120612940002,1739215,0.0,1.0
VTI,2019-08-21,149.2,149.4,148.82,149.16,1440705,147.71733051889998,147.91534302629998,147.3411067548,147.6777280174,1440705,0.0,1.0
VTI,2019-08-22,149.07,149.9,148.13,149.61,1730745,147.5886223891,148.4103742948,146.6579636043,148.123256159,1730745,0.0,1.0
VTI,2019-08-23,145.31,149.3,144.64,148.41,3809068,143.86598725,147.8163367726,143.20264535020002,146.9351811147,3809068,0.0,1.0
VTI,2019-08-26,146.78,146.88,145.66,146.53,3623623,145.3213791794,145.4203854331,144.2125091379,145.0738635451,3623623,0.0,1.0
VTI,2019-08-27,146.1,147.83,145.68,147.64,1986677,144.6481366542,146.3609448432,144.2323103887,146.17283296120002,1986677,0.0,1.0
VTI,2019-08-28,147.14,147.24,145.3088,145.69,1981000,145.6778016927,145.7768079464,143.86479917489999,144.242211014,1981000,0.0,1.0
VTI,2019-08-29,149.09,149.38,148.1,148.59,2576181,147.6084236398,147.8955417755,146.6282617282,147.1133923713,2576181,0.0,1.0
VTI,2019-08-30,149.04,149.89,148.44,149.88,2268779,147.558920513,148.40047366940001,146.9648829908,148.390573044,2268779,0.0,1.0
VTI,2019-09-03,148.07,148.55,147.37,147.99,4307854,146.59855985209998,147.0737898698,145.9055160762,146.5193548491,4307854,0.0,1.0
VTI,2019-09-04,149.65,149.65,148.815,149.3,2071782,148.16285866049998,148.16285866049998,147.3361564421,147.8163367726,2071782,0.0,1.0
VTI,2019-09-05,151.65,152.11,150.75,151.0,2991835,150.1429837345,150.5984125015,149.2519274512,149.4994430855,2991835,0.0,1.0
VTI,2019-09-06,151.68,152.06,151.39700000000005,151.81,1568717,150.17268561059998,150.5489093747,149.8924979126,150.30139374040002,1568717,0.0,1.0
VTI,2019-09-09,151.77,152.27,151.15,152.22,2575630,150.2617912389,150.7568225074,149.647952466,150.70731938059998,2575630,0.0,1.0
VTI,2019-09-10,151.92,151.92,150.63,151.36,3435050,150.41030061950002,150.41030061950002,149.1331199468,149.8558655988,3435050,0.0,1.0
VTI,2019-09-11,153.16,153.17,151.7,152.09,3846082,151.6379781654,151.6478787907,150.19248686129998,150.5786112508,3846082,0.0,1.0
VTI,2019-09-12,153.62,154.13,153.05,153.63,3485694,152.0934069324,152.5983388262,151.5290712863,152.1033075577,3485694,0.0,1.0
VTI,2019-09-13,153.47,154.0801,153.28,153.87,3002643,151.9448975518,152.5489347056,151.7567856698,152.3409225666,3002643,0.0,1.0
VTI,2019-09-16,152.46,152.69,152.04,152.22,1690952,151.6379781654,151.86673806940001,151.2202426883,151.3992721785,1690952,0.7,1.0
VTI,2019-09-17,152.83,152.87,152.0,152.35,2104805,152.0059832285,152.0457675596,151.1804583572,151.52857125469998,2104805,0.0,1.0
VTI,2019-09-18,152.81,152.84,151.35,152.65,1716753,151.98609106290002,152.0159293112,150.533962976,151.8269537383,1716753,0.0,1.0
VTI,2019-09-19,152.71,153.61,152.55,153.13,2061645,151.886630235,152.7817776858,151.7274929104,152.30436571209998,2061645,0.0,1.0
VTI,2019-09-20,152.04,153.23,151.6,153.0,2106238,151.2202426883,152.4038265399,150.7826150457,152.1750666358,2106238,0.0,1.0
VTI,2019-09-23,152.12,152.455,151.57,151.71,2051947,151.29981135059998,151.633005124,150.7527767973,150.8920219564,2051947,0.0,1.0
VTI,2019-09-24,150.71,152.81,150.2,152.6,4235025,149.8974136777,151.98609106290002,149.3901634556,151.7772233244,4235025,0.0,1.0
VTI,2019-09-25,151.66,151.91,149.92,150.73,6144372,150.8422915424,151.09094361209998,149.1116731375,149.9173058433,6144372,0.0,1.0
VTI,2019-09-26,151.2,151.66,150.47,151.66,1723819,150.3847717342,150.8422915424,149.6587076908,150.8422915424,1723819,0.0,1.0
VTI,2019-09-27,150.3,151.7081,149.44,151.64,1940213,149.4896242834,150.8901322006,148.6342611638,150.8223993768,1940213,0.0,1.0
VTI,2019-09-30,151.0,151.37,150.55,150.65,1702029,150.1858500785,150.5538551416,149.7382763531,149.837737181,1702029,0.0,1.0
VTI,2019-10-01,149.03,151.88,148.92,151.5,2823596,148.2264717695,151.06110536370002,148.1170648589,150.6831542178,2823596,0.0,1.0
VTI,2019-10-02,146.61,148.24,145.82,148.18,3811908,145.8195197352,147.4407312294,145.033779195,147.3810547327,3811908,0.0,1.0
VTI,2019-10-03,147.8,147.8,144.9,146.48,4380756,147.0031035868,147.0031035868,144.1187395786,145.6902206589,4380756,0.0,1.0
VTI,2019-10-04,149.73,149.81,148.04,148.36,2509497,148.92269756459999,149.00226622690002,147.2418095737,147.56008422280001,2509497,0.0,1.0
VTI,2019-10-07,149.14,150.19,148.89,149.38,2237477,148.3358786802,149.38021737280002,148.08722661049998,148.5745846671,2237477,0.0,1.0
VTI,2019-10-08,146.73,148.3603,146.7107,148.04,2214650,145.93887272860002,147.56038260530002,145.9196767888,147.2418095737,2214650,0.0,1.0
VTI,2019-10-09,148.08,148.59,147.5181,147.85,3294676,147.2815939048,147.78884412690002,146.722723513,147.0528340007,3294676,0.0,1.0
VTI,2019-10-10,149.03,149.5,147.9883,148.0,3508898,148.2264717695,148.69393766049998,147.1903883256,147.2020252425,3508898,0.0,1.0
VTI,2019-10-11,150.63,151.9,150.47,150.51,3377422,149.8178450154,151.0809975293,149.6587076908,149.698492022,3377422,0.0,1.0
VTI,2019-10-14,150.49,150.749,150.25,150.52,1213672,149.67859985639998,149.9362034006,149.4398938695,149.70843810469998,1213672,0.0,1.0
VTI,2019-10-15,151.97,152.33,150.915,151.03,2153431,151.15062010879998,151.50867908909999,150.1013083748,150.2156883269,2153431,0.0,1.0
VTI,2019-10-16,151.69,152.0498,151.37,151.64,1596313,150.8721297908,151.2299898494,150.5538551416,150.8223993768,1596313,0.0,1.0
VTI,2019-10-17,152.19,152.6398,151.84,152.33,1640487,151.3694339301,151.8168087339,151.0213210326,151.50867908909999,1640487,0.0,1.0
VTI,2019-10-18,151.58,152.2,150.9,151.94,1720382,150.7627228801,151.37938001290001,150.0863892506,151.1207818604,1720382,0.0,1.0
VTI,2019-10-21,152.57,152.69,152.06,152.35,1710244,151.747385076,151.86673806940001,151.2401348539,151.52857125469998,1710244,0.0,1.0
VTI,2019-10-22,152.11,153.01,152.04,152.93,1713200,151.2898652678,152.1850127186,151.2202426883,152.1054440563,1713200,0.0,1.0
VTI,2019-10-23,152.42,152.49,151.77,151.97,1815767,151.5981938342,151.6678164137,150.9516984531,151.15062010879998,1815767,0.0,1.0
VTI,2019-10-24,152.84,153.08,152.2843,153.01,1582503,152.0159293112,152.2546352981,151.4632254908,152.1850127186,1582503,0.0,1.0
VTI,2019-10-25,153.45,153.76,152.42,152.49,2462686,152.6226403612,152.9309689276,151.5981938342,151.6678164137,2462686,0.0,1.0
VTI,2019-10-28,154.38,154.66,154.0,154.12,2144819,153.5476260604,153.8261163784,153.1696749145,153.28902790790002,2144819,0.0,1.0
VTI,2019-10-29,154.35,154.8,154.11,154.23,1561685,153.517787812,153.96536153739999,153.2790818252,153.3984348186,1561685,0.0,1.0
VTI,2019-10-30,154.72,154.94,153.64,154.4,2288236,153.8857928751,154.1046066964,152.8116159342,153.567518226,2288236,0.0,1.0
VTI,2019-10-31,154.18,154.68,153.4211,154.68,2224482,153.3487044047,153.846008544,152.593896182,153.846008544,2224482,0.0,1.0
VTI,2019-11-01,155.83,155.83,154.92,155.0,2408328,154.9898080645,154.9898080645,154.08471453090004,154.1642831932,2408328,0.0,1.0
VTI,2019-11-04,156.4,156.77,156.18,156.7,2216460,155.5567347833,155.9247398464,155.337920962,155.8551172669,2216460,0.0,1.0
VTI,2019-11-05,156.26,156.7799,156.07,156.6,2377292,155.4174896243,155.9345864684,155.22851405129998,155.755656439,2377292,0.0,1.0
VTI,2019-11-06,156.19,156.3,155.63,156.24,2289460,155.34786704479998,155.4572739554,154.7908864087,155.3975974587,2289460,0.0,1.0
VTI,2019-11-07,156.72,157.34,156.41,157.0,2407550,155.8750094325,156.4916665652,155.5666808661,156.1534997505,2407550,0.0,1.0
VTI,2019-11-08,157.16,157.16,156.08,156.56,2132463,156.3126370751,156.3126370751,155.2384601341,155.7158721079,2132463,0.0,1.0
VTI,2019-11-11,156.85,156.93,156.25,156.4,1739135,156.0043085087,156.083877171,155.4075435415,155.5567347833,1739135,0.0,1.0
VTI,2019-11-12,157.12,157.69,156.74,157.03,1730874,156.2728527439,156.8397794628,155.894901598,156.1833379989,1730874,0.0,1.0
VTI,2019-11-13,157.19,157.3887,156.39,156.57,2189497,156.3424753234,156.5401039884,155.5467887005,155.7258181907,2189497,0.0,1.0
VTI,2019-11-14,157.35,157.44,156.7199,156.99,2096311,156.501612648,156.59112739309998,155.8749099716,156.14355366770002,2096311,0.0,1.0
VTI,2019-11-15,158.55,158.55,157.785,158.15,2615406,157.6951425824,157.6951425824,156.9342672492,157.297299271,2615406,0.0,1.0
VTI,2019-11-18,158.64,158.74,158.1201,158.42,3143005,157.7846573275,157.88411815540002,157.2675604834,157.5658435062,3143005,0.0,1.0
VTI,2019-11-19,158.69,159.15,158.26,159.05,2225386,157.8343877414,158.29190754959998,157.4067061816,158.1924467218,2225386,0.0,1.0
VTI,2019-11-20,158.19,158.72,157.25,158.32,3336890,157.3370836021,157.8642259898,156.4021518202,157.4663826783,3336890,0.0,1.0
VTI,2019-11-21,157.79,158.34,157.44,158.27,2220433,156.9392402906,157.4862748439,156.59112739309998,157.4166522644,2220433,0.0,1.0
VTI,2019-11-22,158.14,158.34,157.6119,158.31,1886328,157.2873531882,157.4862748439,156.7621005562,157.45643659549998,1886328,0.0,1.0
VTI,2019-11-25,159.64,159.64,158.6,158.76,2527354,158.7792656062,158.7792656062,157.7448729964,157.9040103209,2527354,0.0,1.0
VTI,2019-11-26,159.98,160.06,159.4801,159.67,1885104,159.1174324209,159.1970010832,158.6202277424,158.8091038545,1885104,0.0,1.0
VTI,2019-11-27,160.74,160.74,160.02,160.38,2343249,159.8733347127,159.8733347127,159.1572167521,159.5152757324,2343249,0.0,1.0
VTI,2019-11-29,160.02,160.5527,159.92,160.46,1170966,159.1572167521,159.6870445821,159.0577559242,159.5948443947,1170966,0.0,1.0
VTI,2019-12-02,158.57,160.36,158.445,160.26,3767454,157.715034748,159.4953835668,157.5907087132,159.3959227389,3767454,0.0,1.0
VTI,2019-12-03,157.63,157.71,156.38,157.09,4040562,156.7801029661,156.8596716283,155.53684261770002,156.2430144956,4040562,0.0,1.0
VTI,2019-12-04,158.65,158.96,158.1,158.29,2132051,157.7946034103,158.1029319767,157.247568857,157.43654443,2132051,0.0,1.0
VTI,2019-12-05,158.88,159.0,158.175,159.0,1858086,158.0233633144,158.14271630780001,157.3221644779,158.14271630780001,1858086,0.0,1.0
VTI,2019-12-06,160.29,160.5437,159.89,159.98,2020995,159.4257609873,159.6780931076,159.0279176758,159.1174324209,2020995,0.0,1.0
VTI,2019-12-09,159.78,160.43,159.75,160.09,1934329,158.9185107652,159.5650061463,158.8886725168,159.2268393316,1934329,0.0,1.0
VTI,2019-12-10,159.64,160.0999,159.29,159.77,2150764,158.7792656062,159.2366859535,158.4311527086,158.9085646824,2150764,0.0,1.0
VTI,2019-12-11,160.02,160.14,159.57,159.89,1781240,159.1572167521,159.27656974549998,158.7096430267,159.0279176758,1781240,0.0,1.0
VTI,2019-12-12,161.33,161.78,159.84,160.02,3012236,160.4601535971,160.9077273225,158.97818726190002,159.1572167521,3012236,0.0,1.0
VTI,2019-12-13,161.33,162.09,160.67,161.25,3023454,160.4601535971,161.2160558889,159.8037121332,160.3805849348,3023454,0.0,1.0
VTI,2019-12-16,162.51,162.88,162.22,162.36,2466006,161.6337913659,162.001796429,161.3453549651,161.4846001241,2466006,0.0,1.0
VTI,2019-12-17,162.57,162.86,162.44,162.77,4421452,161.6934678627,161.9819042635,161.5641687864,161.8923895184,4421452,0.0,1.0
VTI,2019-12-18,162.64,162.9226,162.26,162.83,2139762,161.7630904422,162.0441667417,161.3851392963,161.9520660151,2139762,0.0,1.0
VTI,2019-12-19,163.35,163.35,162.701,162.74,3018588,162.46926232,162.46926232,161.8237615472,161.86255127,3018588,0.0,1.0
VTI,2019-12-20,164.19,164.3399,163.8612,164.0,3142889,163.3047332741,163.4538250551,162.97770607209998,163.1157577012,3142889,0.0,1.0
VTI,2019-12-23,164.29,164.59,164.195,164.56,3822875,163.40419410200002,163.70257658559999,163.3097063155,163.6727383372,3822875,0.0,1.0
VTI,2019-12-24,163.44,163.72,163.25,163.68,1624944,163.44,163.72,163.25,163.68,1624944,0.8859999999999999,1.0
VTI,2019-12-26,164.23,164.23,163.63,163.7,2514966,164.23,164.23,163.63,163.7,2514966,0.0,1.0
VTI,2019-12-27,164.08,164.68,163.8,164.61,2356672,164.08,164.68,163.8,164.61,2356672,0.0,1.0
VTI,2019-12-30,163.19,164.38,162.91,164.3,4503929,163.19,164.38,162.91,164.3,4503929,0.0,1.0
VTI,2019-12-31,163.62,163.76,162.721,163.0,3262380,163.62,163.76,162.721,163.0,3262380,0.0,1.0
VEU,2019-01-02,45.53,45.55,44.93,44.98,4925453,44.0715519438,44.0909112901,43.4907715536,43.539169919399995,4925453,0.0,1.0
VEU,2019-01-03,45.08,45.34,44.9267,45.3,3027281,43.6359666511,43.887638153599994,43.487577261400006,43.8489194609,3027281,0.0,1.0
VEU,2019-01-04,46.47,46.6,45.74,45.76,3293150,44.981441221800004,45.10727697300001,44.2748250804,44.2941844267,3293150,0.0,1.0
VEU,2019-01-07,46.62,46.84,46.355,46.47,3897010,45.126636319300005,45.3395891291,44.8701249803,44.981441221800004,3897010,0.0,1.0
VEU,2019-01-08,46.91,47.0167,46.71,46.98,2665208,45.407346841300004,45.510628954,45.2137533779,45.4751045535,2665208,0.0,1.0
VEU,2019-01-09,47.54,47.655,47.25,47.32,2570069,46.017166251000006,46.128482492399996,45.7364557291,45.8042134412,2570069,0.0,1.0
VEU,2019-01-10,47.7,47.7267,47.29,47.32,3408019,46.172041021700004,46.197885749099996,45.7751744217,45.8042134412,3408019,0.0,1.0
VEU,2019-01-11,47.47,47.53,47.26,47.36,6961411,45.9494085388,46.007486577799995,45.746135402200004,45.84293213390001,6961411,0.0,1.0
VEU,2019-01-14,47.16,47.33,47.02,47.04,9594747,45.6493386705,45.813893114399995,45.513823246099996,45.5331825925,9594747,0.0,1.0
VEU,2019-01-15,47.45,47.555,47.215,47.32,2424150,45.9300491925,46.0316857607,45.70257687300001,45.8042134412,2424150,0.0,1.0
VEU,2019-01-16,47.69,47.76300000000001,47.56,47.56,4080856,46.162361348500006,46.233022962700005,46.0365255973,46.0365255973,4080856,0.0,1.0
VEU,2019-01-17,47.84,48.0,47.3699,47.37,2811715,46.307556446099994,46.462431216800006,45.8525150104,45.8526118071,2811715,0.0,1.0
VEU,2019-01-18,48.32,48.41,48.15,48.25,4524086,46.772180758299996,46.8592978168,46.607626314399994,46.7044230461,4524086,0.0,1.0
VEU,2019-01-22,47.54,47.86,47.4,47.81,7376141,46.017166251000006,46.3269157924,45.8816508266,46.2785174266,7376141,0.0,1.0
VEU,2019-01-23,47.78,47.96,47.545,47.92,2230094,46.2494784071,46.4237125241,46.02200608760001,46.3849938315,2230094,0.0,1.0
VEU,2019-01-24,47.93,48.05,47.78,47.85,7503601,46.3946735046,46.510829582700005,46.2494784071,46.317236119300006,7503601,0.0,1.0
VEU,2019-01-25,48.52,48.5967,48.4,48.4,4068270,46.9657742217,47.0400173149,46.8496181436,46.8496181436,4068270,0.0,1.0
VEU,2019-01-28,48.17,48.2199,47.97,48.06,5667115,46.626985660699994,46.6752872298,46.433392197299995,46.5205092558,5667115,0.0,1.0
VEU,2019-01-29,48.33,48.5337,48.31,48.46,4342423,46.781860431400005,46.979035373900004,46.76250108510001,46.90769618260001,4342423,0.0,1.0
VEU,2019-01-30,48.94,49.11,48.4,48.56,10648742,47.37232049479999,47.5368749387,46.8496181436,47.0044929143,10648742,0.0,1.0
VEU,2019-01-31,49.03,49.135,48.8338,48.89,3085621,47.4594375533,47.5610741216,47.2695223657,47.323922128999996,3085621,0.0,1.0
VEU,2019-02-01,48.93,49.06,48.81,48.95,3716208,47.362640821599996,47.4884765729,47.2464847436,47.38200016800001,3716208,0.0,1.0
VEU,2019-02-04,49.13,49.13,48.78,48.86,2911198,47.556234285,47.556234285,47.217445724099996,47.2948831095,2911198,0.0,1.0
VEU,2019-02-05,49.56,49.6,49.35,49.36,2971929,47.97246023140001,48.011178924,47.769187094799996,47.778866768,2971929,0.0,1.0
VEU,2019-02-06,49.22,49.45,49.145,49.43,2914563,47.643351343599996,47.8659838265,47.5707537948,47.846624480200006,2914563,0.0,1.0
VEU,2019-02-07,48.61,48.91,48.4158,48.83,3237159,47.05289128020001,47.343281475299996,46.86491202720001,47.2658440899,3237159,0.0,1.0
VEU,2019-02-08,48.44,48.44,48.1,48.27,2048698,46.8883368363,46.8883368363,46.5592279485,46.7237823924,2048698,0.0,1.0
VEU,2019-02-11,48.31,48.475,48.24,48.42,3543915,46.76250108510001,46.922215692399995,46.6947433729,46.86897749,3543915,0.0,1.0
VEU,2019-02-12,48.84,48.91,48.7104,48.75,3483904,47.275523763100004,47.343281475299996,47.1500751988,47.1884067046,3483904,0.0,1.0
VEU,2019-02-13,48.77,49.0769,48.76,48.98,5203784,47.2077660509,47.5048352205,47.198086377799996,47.4110391875,5203784,0.0,1.0
VEU,2019-02-14,48.8,48.97,48.585,48.69,2986093,47.2368050704,47.401359514300005,47.028692097299995,47.130328665600004,2986093,0.0,1.0
VEU,2019-02-15,49.3,49.305,49.04,49.16,3484149,47.720788728900004,47.7256285655,47.469117226499996,47.5852733046,3484149,0.0,1.0
VEU,2019-02-19,49.54,49.64,49.18,49.19,3877011,47.953100885,48.0498976167,47.6046326509,47.6143123241,3877011,0.0,1.0
VEU,2019-02-20,49.8,49.98,49.66,49.66,3331203,48.2047723874,48.3790065045,48.0692569631,48.0692569631,3331203,0.0,1.0
VEU,2019-02-21,49.66,49.76,49.5284,49.74,1899462,48.0692569631,48.1660536948,47.9418724641,48.146694348400004,1899462,0.0,1.0
VEU,2019-02-22,49.93,50.025,49.83,49.87,2164457,48.3306081387,48.4225650338,48.233811407,48.2725300996,2164457,0.0,1.0
VEU,2019-02-25,50.14,50.33,50.12,50.26,2496428,48.5338812752,48.7177950655,48.5145219289,48.6500373533,2496428,0.0,1.0
VEU,2019-02-26,50.3,50.42,50.12,50.14,1623793,48.688756046,48.804912124,48.5145219289,48.5338812752,1623793,0.0,1.0
VEU,2019-02-27,50.08,50.23,49.99,50.2,1916451,48.4758032362,48.6209983338,48.3886861777,48.591959314300006,1916451,0.0,1.0
VEU,2019-02-28,49.83,49.995,49.82,49.99,1944529,48.233811407,48.3935260143,48.2241317338,48.3886861777,1944529,0.0,1.0
VEU,2019-03-01,50.08,50.209,49.9301,50.15,3544648,48.4758032362,48.6006710201,48.3307049354,48.5435609484,3544648,0.0,1.0
VEU,2019-03-04,49.96,50.185,49.705,50.18,2000875,48.3596471582,48.577439804499996,48.112815492299994,48.5725999679,2000875,0.0,1.0
VEU,2019-03-05,50.09,50.205,49.935,50.03,2373061,48.4854829094,48.5967991508,48.335447975200005,48.4274048704,2373061,0.0,1.0
VEU,2019-03-06,49.94,50.175,49.9011,50.15,1924602,48.3402878118,48.5677601313,48.302633883199995,48.5435609484,1924602,0.0,1.0
VEU,2019-03-07,49.25,49.7349,49.205,49.71,2830550,47.67239036310001,48.1417577151,47.6288318338,48.11765532890001,2830550,0.0,1.0
VEU,2019-03-08,49.14,49.14,48.8601,48.89,2324154,47.5659139582,47.5659139582,47.2949799062,47.323922128999996,2324154,0.0,1.0
VEU,2019-03-11,49.69,49.71,49.28,49.3,1382208,48.0982959826,48.11765532890001,47.701429382600004,47.720788728900004,1382208,0.0,1.0
VEU,2019-03-12,49.76,49.82,49.7,49.72,2480854,48.1660536948,48.2241317338,48.107975655699995,48.1273350021,2480854,0.0,1.0
VEU,2019-03-13,50.09,50.12,49.87,49.9,3546734,48.4854829094,48.5145219289,48.2725300996,48.3015691192,3546734,0.0,1.0
VEU,2019-03-14,50.0,50.0568,49.9116,49.99,1823636,48.3983658509,48.453346394499995,48.31279754,48.3886861777,1823636,0.0,1.0
VEU,2019-03-15,50.53,50.57,50.29,50.34,3456365,48.911388528900005,48.9501072216,48.6790763728,48.727474738599994,3456365,0.0,1.0
VEU,2019-03-18,50.85,50.87,50.64,50.69,2594426,49.2211380703,49.2404974167,49.0178649337,49.0662632996,2594426,0.0,1.0
VEU,2019-03-19,50.94,51.12,50.81,51.11,2206184,49.3082551288,49.4824892459,49.18241937760001,49.47280957270001,2206184,0.0,1.0
VEU,2019-03-20,50.9,51.18,50.54,50.76,3636422,49.2695364362,49.5405672849,48.921068202,49.1340210118,3636422,0.0,1.0
VEU,2019-03-21,50.93,50.94,50.6,50.6,1895319,49.298575455699996,49.3082551288,48.9791462411,48.9791462411,1895319,0.0,1.0
VEU,2019-03-22,49.83,50.405,49.83,50.33,3131978,48.233811407,48.7903926142,48.233811407,48.7177950655,3131978,0.0,1.0
VEU,2019-03-25,49.75,49.82,49.52,49.63,2106319,48.3294465779,48.3974478092,48.1060139605,48.21287303840001,2106319,0.1788,1.0
VEU,2019-03-26,50.03,50.15,49.865,50.07,2706917,48.6014515033,48.7180250428,48.4411628866,48.64030934979999,2706917,0.0,1.0
VEU,2019-03-27,49.89,50.115,49.605,50.04,2332188,48.46544904060001,48.6840244271,48.1885868843,48.611165965,2332188,0.0,1.0
VEU,2019-03-28,49.92,49.94,49.6844,49.88,1869708,48.4945924255,48.5140213487,48.2657197096,48.455734578999994,1869708,0.0,1.0
VEU,2019-03-29,50.15,50.23,49.95,50.19,1638539,48.7180250428,48.7957407358,48.5237358104,48.7568828893,1638539,0.0,1.0
VEU,2019-04-01,50.84,50.85,50.6099,50.66,1823093,49.3883228949,49.3980373565,49.1647931329,49.213462585600006,1823093,0.0,1.0
VEU,2019-04-02,50.83,50.85,50.61,50.8,1628962,49.3786084332,49.3980373565,49.1648902775,49.3494650484,1628962,0.0,1.0
VEU,2019-04-03,51.2,51.37,51.09,51.17,2109718,49.7380435133,49.9031893609,49.6311844355,49.7089001284,2109718,0.0,1.0
VEU,2019-04-04,51.19,51.23,51.04,51.06,1365244,49.7283290517,49.767186898199995,49.582612127299996,49.60204105060001,1365244,0.0,1.0
VEU,2019-04-05,51.39,51.4,51.19,51.21,1180494,49.9226182842,49.9323327458,49.7283290517,49.7477579749,1180494,0.0,1.0
VEU,2019-04-08,51.39,51.41,51.225,51.34,1509937,49.9226182842,49.942047207399995,49.762329667399996,49.874045976000005,1509937,0.0,1.0
VEU,2019-04-09,51.17,51.3,51.13,51.29,1710448,49.7089001284,49.8351881296,49.670042282,49.8254736679,1710448,0.0,1.0
VEU,2019-04-10,51.38,51.4099,51.2069,51.27,3109551,49.9129038225,49.9419500628,49.7447464918,49.8060447447,3109551,0.0,1.0
VEU,2019-04-11,51.17,51.2866,51.07,51.24,1355493,49.7089001284,49.822170751,49.61175551220001,49.77690135979999,1355493,0.0,1.0
VEU,2019-04-12,51.51,51.5676,51.43,51.5,1836919,50.0391918237,50.095147122600004,49.9614761307,50.029477362,1836919,0.0,1.0
VEU,2019-04-15,51.47,51.57,51.36,51.56,2943815,50.0003339772,50.0974785934,49.8934748993,50.0877641318,2943815,0.0,1.0
VEU,2019-04-16,51.65,51.71,51.61,51.69,2457415,50.1751942864,50.2334810561,50.1363364399,50.2140521329,2457415,0.0,1.0
VEU,2019-04-17,51.73,51.8862,51.64,51.88,1278147,50.252909979399995,50.4046498699,50.165479824799995,50.3986269037,1278147,0.0,1.0
VEU,2019-04-18,51.71,51.76,51.55,51.67,4132165,50.2334810561,50.2820533642,50.0780496701,50.1946232096,4132165,0.0,1.0
VEU,2019-04-22,51.61,51.63,51.5,51.51,2609030,50.1363364399,50.1557653631,50.029477362,50.0391918237,2609030,0.0,1.0
VEU,2019-04-23,51.72,51.72,51.48,51.5,1861922,50.2431955177,50.2431955177,50.0100484388,50.029477362,1861922,0.0,1.0
VEU,2019-04-24,51.21,51.42,51.1475,51.41,1628850,49.7477579749,49.951761669,49.687042589799994,49.942047207399995,1628850,0.0,1.0
VEU,2019-04-25,51.15,51.17,50.952,51.04,2225614,49.68947120520001,49.7089001284,49.497124865,49.582612127299996,2225614,0.0,1.0
VEU,2019-04-26,51.42,51.42,51.21,51.31,1322405,49.951761669,49.951761669,49.7477579749,49.8449025912,1322405,0.0,1.0
VEU,2019-04-29,51.57,51.59,51.39,51.46,1214970,50.0974785934,50.1169075166,49.9226182842,49.9906195155,1214970,0.0,1.0
VEU,2019-04-30,51.58,51.625,51.32,51.53,1815281,50.107193055,50.150908132299996,49.854617052799995,50.0586207469,1815281,0.0,1.0
VEU,2019-05-01,51.22,51.78,51.218,51.66,5007834,49.7574724366,50.3014822875,49.7555295442,50.18490874800001,5007834,0.0,1.0
VEU,2019-05-02,51.2,51.36,51.06,51.34,3732779,49.7380435133,49.8934748993,49.60204105060001,49.874045976000005,3732779,0.0,1.0
VEU,2019-05-03,51.74,51.765,51.44,51.48,1275944,50.26262444100001,50.286910595100004,49.9711905923,50.0100484388,1275944,0.0,1.0
VEU,2019-05-06,51.13,51.16,50.53,50.58,1921212,49.670042282,49.699185666800005,49.0871745845,49.135746892600004,1921212,0.0,1.0
VEU,2019-05-07,50.26,50.65,50.04,50.65,2444233,48.8248841207,49.20374812399999,48.611165965,49.20374812399999,2444233,0.0,1.0
VEU,2019-05-08,50.25,50.48,50.16,50.24,2219781,48.8151696591,49.038602276400006,48.7277395045,48.8054551974,2219781,0.0,1.0
VEU,2019-05-09,49.86,49.96,49.365,49.6,2477028,48.4363056557,48.533450271999996,47.9554398054,48.1837296535,2477028,0.0,1.0
VEU,2019-05-10,50.2,50.2556,49.53,49.94,3477918,48.7665973509,48.8206097576,48.1157284222,48.5140213487,3477918,0.0,1.0
VEU,2019-05-13,48.96,49.23,48.82,49.13,3161501,47.562004109600004,47.8242945734,47.4260016469,47.72714995720001,3161501,0.0,1.0
VEU,2019-05-14,49.44,49.61,49.285,49.37,2376955,48.0282982675,48.1934441151,47.877724112399996,47.9602970362,2376955,0.0,1.0
VEU,2019-05-15,49.61,49.69,49.082,49.1,3569925,48.1934441151,48.2711598081,47.6805205414,47.698006572299995,3569925,0.0,1.0
VEU,2019-05-16,49.85,50.074,49.73,49.76,1745523,48.4265911941,48.644195134499995,48.3100176546,48.3391610395,1745523,0.0,1.0
VEU,2019-05-17,49.4,49.6887,49.37,49.44,2393818,47.9894404211,48.2698969281,47.9602970362,48.0282982675,2393818,0.0,1.0
VEU,2019-05-20,49.21,49.395,49.095,49.25,2055501,47.80486565020001,47.984583190200006,47.693149341499996,47.8437234967,2055501,0.0,1.0
VEU,2019-05-21,49.59,49.61,49.36,49.45,1440155,48.1740151919,48.1934441151,47.9505825746,48.0380127292,1440155,0.0,1.0
VEU,2019-05-22,49.42,49.52,49.3729,49.41,1309229,48.0088693443,48.1060139605,47.963114230100004,47.999154882700005,1309229,0.0,1.0
VEU,2019-05-23,48.9,48.99,48.71,48.87,2659184,47.5037173399,47.5911474945,47.31914256899999,47.474573955,2659184,0.0,1.0
VEU,2019-05-24,49.32,49.39,49.165,49.37,1273590,47.911724728100005,47.97972595939999,47.7611505729,47.9602970362,1273590,0.0,1.0
VEU,2019-05-28,48.98,49.47,48.97,49.4,1410300,47.5814330329,48.057441652399994,47.5717185712,47.9894404211,1410300,0.0,1.0
VEU,2019-05-29,48.81,48.835,48.56,48.74,2455750,47.4162871853,47.4405733393,47.1734256447,47.3482859539,2455750,0.0,1.0
VEU,2019-05-30,49.02,49.04,48.85,48.93,1293262,47.620290879399995,47.63971980260001,47.4551450317,47.5328607247,1293262,0.0,1.0
VEU,2019-05-31,48.72,48.78,48.45,48.49,2414583,47.328857030600005,47.3871438004,47.066566566800006,47.1054244133,2414583,0.0,1.0
VEU,2019-06-03,49.07,49.17,48.85,48.95,2649689,47.6688631875,47.7660078037,47.4551450317,47.552289648,2649689,0.0,1.0
VEU,2019-06-04,49.49,49.54,49.17,49.27,3742117,48.0768705757,48.1254428838,47.7660078037,47.8631524199,3742117,0.0,1.0
VEU,2019-06-05,49.43,49.73,49.31399999999999,49.7,1140962,48.0185838059,48.3100176546,47.905896051099994,48.280874269799995,1140962,0.0,1.0
VEU,2019-06-06,49.61,49.6766,49.41,49.55,1408432,48.1934441151,48.2581424296,47.999154882700005,48.135157345399996,1408432,0.0,1.0
VEU,2019-06-07,50.13,50.31,49.9001,50.0,2178345,48.6985961196,48.873456428800004,48.4752606469,48.572308118500004,2178345,0.0,1.0
VEU,2019-06-10,50.34,50.495,50.2732,50.37,1515274,48.9025998137,49.0531739688,48.83770721,48.9317431985,1515274,0.0,1.0
VEU,2019-06-11,50.68,50.87,50.58,50.83,2697774,49.2328915089,49.4174662797,49.135746892600004,49.3786084332,2697774,0.0,1.0
VEU,2019-06-12,50.25,50.48,50.225,50.41,1486260,48.8151696591,49.038602276400006,48.790883505,48.970601045,1486260,0.0,1.0
VEU,2019-06-13,50.25,50.41,50.1548,50.36,1416219,48.8151696591,48.970601045,48.7226879844,48.922028736899996,1416219,0.0,1.0
VEU,2019-06-14,49.9,49.99,49.8563,49.99,3087586,48.475163502200004,48.562593656800004,48.432711304899996,48.562593656800004,3087586,0.0,1.0
VEU,2019-06-17,49.37,49.48,49.33,49.37,1399323,48.5227643642,48.6308766607,48.483450801800004,48.5227643642,1399323,0.579,1.0
VEU,2019-06-18,50.15,50.1772,49.78,49.78,2056660,49.2893788305,49.31611205300001,48.9257283786,48.9257283786,2056660,0.0,1.0
VEU,2019-06-19,50.47,50.57,50.2,50.23,2047041,49.6038873296,49.7021712355,49.3385207835,49.3680059553,2047041,0.0,1.0
VEU,2019-06-20,51.01,51.18,50.82,51.13,2816754,50.1346204217,50.301703061800005,49.9478810004,50.2525611088,2816754,0.0,1.0
VEU,2019-06-21,50.8,50.91,50.75,50.77,2957472,49.928224219200004,50.0363365157,49.8790822662,49.8987390474,2957472,0.0,1.0
VEU,2019-06-24,50.88,50.94,50.8132,50.85,1740603,50.0068513439,50.0658216875,49.941197694799996,49.9773661722,1740603,0.0,1.0
VEU,2019-06-25,50.5,50.85,50.49,50.84,1767285,49.633372501400004,49.9773661722,49.6235441108,49.9675377816,1767285,0.0,1.0
VEU,2019-06-26,50.63,50.8,50.62,50.71,1884827,49.7611415791,49.928224219200004,49.751313188500006,49.839768703800004,1884827,0.0,1.0
VEU,2019-06-27,50.84,50.8786,50.75,50.78,1216469,49.9675377816,50.0054753693,49.8790822662,49.908567438,1216469,0.0,1.0
VEU,2019-06-28,50.99,51.055,50.9175,50.99,1760274,50.1149636405,50.178848179300005,50.0437078087,50.1149636405,1760274,0.0,1.0
VEU,2019-07-01,51.37,51.61,51.22,51.61,2596652,50.4884424831,50.72432385729999,50.3410166241,50.72432385729999,2596652,0.0,1.0
VEU,2019-07-02,51.46,51.49,51.355,51.42,2531832,50.5768979984,50.606383170200004,50.4736998972,50.537584436,2531832,0.0,1.0
VEU,2019-07-03,51.68,51.69,51.5,51.59,837586,50.793122591499994,50.8029509821,50.6162115608,50.704667076099994,837586,0.0,1.0
VEU,2019-07-05,51.35,51.355,51.025,51.3,2250846,50.468785701899996,50.4736998972,50.1493630076,50.4196437489,2250846,0.0,1.0
VEU,2019-07-08,51.03,51.09,50.98,51.02,1575142,50.154277202799996,50.213247546400005,50.105135249899995,50.1444488123,1575142,0.0,1.0
VEU,2019-07-09,50.83,50.86,50.66,50.66,1405672,49.957709391,49.987194562700004,49.7906267509,49.7906267509,1405672,0.0,1.0
VEU,2019-07-10,51.05,51.23,50.98,51.17,2064333,50.173933983999994,50.35084501470001,50.105135249899995,50.2918746712,2064333,0.0,1.0
VEU,2019-07-11,51.09,51.225,50.95,51.2,1072743,50.213247546400005,50.345930819399996,50.075650078100004,50.321359843,1072743,0.0,1.0
VEU,2019-07-12,51.11,51.12,50.96,51.05,1673959,50.232904327600004,50.242732718199996,50.085478468699996,50.173933983999994,1673959,0.0,1.0
VEU,2019-07-15,51.19,51.244,51.11,51.22,3701306,50.3115314524,50.3646047616,50.232904327600004,50.3410166241,3701306,0.0,1.0
VEU,2019-07-16,51.0,51.19,50.9735,51.12,1738836,50.12479203109999,50.3115314524,50.098746796,50.242732718199996,1738836,0.0,1.0
VEU,2019-07-17,50.92,51.13,50.92,51.13,1002445,50.0461649063,50.2525611088,50.0461649063,50.2525611088,1002445,0.0,1.0
VEU,2019-07-18,51.11,51.12,50.74,50.8,1797899,50.232904327600004,50.242732718199996,49.8692538756,49.928224219200004,1797899,0.0,1.0
VEU,2019-07-19,50.97,51.18,50.94,51.11,1620885,50.0953068593,50.301703061800005,50.0658216875,50.232904327600004,1620885,0.0,1.0
VEU,2019-07-22,51.0,51.06,50.93600000000001,51.03,1995042,50.12479203109999,50.1837623746,50.0618903313,50.154277202799996,1995042,0.0,1.0
VEU,2019-07-23,51.24,51.27,51.12,51.24,1545487,50.3606734053,50.3901585771,50.242732718199996,50.3606734053,1545487,0.0,1.0
VEU,2019-07-24,51.27,51.27,51.13,51.14,2547987,50.3901585771,50.3901585771,50.2525611088,50.262389499399994,2547987,0.0,1.0
VEU,2019-07-25,50.82,51.2,50.745,51.2,2512683,49.9478810004,50.321359843,49.87416807090001,50.321359843,2512683,0.0,1.0
VEU,2019-07-26,50.93,50.98,50.865,50.98,2445301,50.0559932969,50.105135249899995,49.992108758,50.105135249899995,2445301,0.0,1.0
VEU,2019-07-29,50.92,50.97,50.825,50.97,2344444,50.0461649063,50.0953068593,49.9527951957,50.0953068593,2344444,0.0,1.0
VEU,2019-07-30,50.4,50.5,50.31,50.47,1699066,49.5350885954,49.633372501400004,49.4466330801,49.6038873296,1699066,0.0,1.0
VEU,2019-07-31,50.07,50.51,49.63,50.43,3544515,49.2107517058,49.643200891899994,48.7783025196,49.5645737672,3544515,0.0,1.0
VEU,2019-08-01,49.68,50.46,49.52,50.08,3646887,48.8274444726,49.59405893899999,48.67019022310001,49.220580096400006,3646887,0.0,1.0
VEU,2019-08-02,49.26,49.518,49.0437,49.47,4330014,48.414652067700004,48.668224545,48.2020639791,48.62104827010001,4330014,0.0,1.0
VEU,2019-08-05,47.9,48.4048,47.661,48.38,4730349,47.0779909468,47.574128103999996,46.8430924116,47.5497536954,4730349,0.0,1.0
VEU,2019-08-06,48.28,48.45,47.97,48.39,2440628,47.451469789399994,47.6185524295,47.146789681,47.559582085900004,2440628,0.0,1.0
VEU,2019-08-07,48.48,48.54,47.87,48.02,3491820,47.648037601300004,47.7070079449,47.048505775,47.195931634,3491820,0.0,1.0
VEU,2019-08-08,49.01,49.08,48.63,48.71,2181353,48.1689423028,48.237741037,47.795463460200004,47.874090585,2181353,0.0,1.0
VEU,2019-08-09,48.67,48.88,48.51,48.81,1697761,47.8347770226,48.0411732251,47.6775227731,47.9723744909,1697761,0.0,1.0
VEU,2019-08-12,48.23,48.49,48.1328,48.36,1961421,47.402327836400005,47.657865991899996,47.3067958799,47.5300969142,1961421,0.0,1.0
VEU,2019-08-13,48.72,48.86,48.01,48.07,4024507,47.883918975600004,48.021516443900005,47.1861032434,47.2450735869,4024507,0.0,1.0
VEU,2019-08-14,47.38,47.87,47.36,47.77,3276504,46.5669146359,47.048505775,46.5472578547,46.9502218691,3276504,0.0,1.0
VEU,2019-08-15,47.55,47.6696,47.3245,47.59,6766852,46.733997276000004,46.8515448275,46.512367068100005,46.7733108384,6766852,0.0,1.0
VEU,2019-08-16,48.1,48.155,47.81,47.85,1824083,47.274558758699996,47.328614906999995,46.989535431499995,47.028848993900006,1824083,0.0,1.0
VEU,2019-08-19,48.33,48.56,48.33,48.54,1697362,47.5006117424,47.7266647261,47.5006117424,47.7070079449,1697362,0.0,1.0
VEU,2019-08-20,48.27,48.43,48.2,48.38,2389508,47.4416413988,47.5988956483,47.3728426647,47.5497536954,2389508,0.0,1.0
VEU,2019-08-21,48.63,48.76,48.57,48.74,2290513,47.795463460200004,47.9232325379,47.7364931166,47.9035757567,2290513,0.0,1.0
VEU,2019-08-22,48.4,48.6,48.24,48.56,1625364,47.569410476499996,47.7659782884,47.412156227,47.7266647261,1625364,0.0,1.0
VEU,2019-08-23,47.8,48.64,47.765,48.27,2501951,46.9797070409,47.805291850799996,46.9453076738,47.4416413988,2501951,0.0,1.0
VEU,2019-08-26,48.17,48.295,47.9975,48.21,2282868,47.3433574929,47.466212375299996,47.1738177551,47.38267105520001,2282868,0.0,1.0
VEU,2019-08-27,48.12,48.44,48.1062,48.35,2048328,47.294215539899994,47.6087240389,47.2806523609,47.520268523599995,2048328,0.0,1.0
VEU,2019-08-28,48.2,48.28,47.89,48.0,2171913,47.3728426647,47.451469789399994,47.0681625562,47.1762748528,2171913,0.0,1.0
VEU,2019-08-29,48.61,48.68,48.43,48.56,2619119,47.775806679,47.8446054132,47.5988956483,47.7266647261,2619119,0.0,1.0
VEU,2019-08-30,48.85,48.98,48.66,48.95,2935726,48.0116880533,48.139457131,47.824948631999995,48.1099719592,2935726,0.0,1.0
VEU,2019-09-03,48.68,48.71,48.49,48.54,3031529,47.8446054132,47.874090585,47.657865991899996,47.7070079449,3031529,0.0,1.0
VEU,2019-09-04,49.39,49.4,49.185,49.2,1134206,48.5424211454,48.552249536000005,48.3409391382,48.3556817241,1134206,0.0,1.0
VEU,2019-09-05,49.77,49.91,49.73,49.76,1878912,48.915899988,49.0534974563,48.8765864256,48.9060715974,1878912,0.0,1.0
VEU,2019-09-06,49.9,50.005,49.8523,49.91,1705390,49.043669065699994,49.146867166899995,48.99678764260001,49.0534974563,1705390,0.0,1.0
VEU,2019-09-09,50.05,50.0869,49.92,50.04,1360489,49.1910949246,49.2273616859,49.06332584689999,49.181266533999995,1360489,0.0,1.0
VEU,2019-09-10,50.1,50.1639,49.85,49.95,1857600,49.24023687760001,49.303040293500004,48.994527112700005,49.0928110187,1857600,0.0,1.0
VEU,2019-09-11,50.43,50.435,50.225,50.25,2130769,49.5645737672,49.5694879625,49.36309176,49.3876627365,2130769,0.0,1.0
VEU,2019-09-12,50.69,50.81,50.44,50.52,2512713,49.8201119226,49.938052609799996,49.574402157799994,49.6530292825,2512713,0.0,1.0
VEU,2019-09-13,50.99,51.12,50.91,50.94,3408563,50.1149636405,50.242732718199996,50.0363365157,50.0658216875,3408563,0.0,1.0
VEU,2019-09-16,50.58,50.7366,50.57,50.71,1556525,49.711999626099995,49.8659122228,49.7021712355,49.839768703800004,1556525,0.0,1.0
VEU,2019-09-17,50.72,50.7579,50.3965,50.43,1667910,49.849597094399996,49.88684669479999,49.5316486587,49.5645737672,1667910,0.0,1.0
VEU,2019-09-18,50.61,50.71,50.32,50.63,1141637,49.7414847979,49.839768703800004,49.4564614707,49.7611415791,1141637,0.0,1.0
VEU,2019-09-19,50.71,50.92,50.6905,50.83,1438957,49.839768703800004,50.0461649063,49.8206033422,49.957709391,1438957,0.0,1.0
VEU,2019-09-20,50.6,50.905,50.56,50.86,1657428,49.731656407299994,50.0314223204,49.6923428449,49.987194562700004,1657428,0.0,1.0
VEU,2019-09-23,50.55,50.6,50.35,50.4,1279978,49.682514454300005,49.731656407299994,49.485946642399995,49.5350885954,1279978,0.0,1.0
VEU,2019-09-24,50.0,50.35,49.95,50.32,3193476,49.4636361958,49.8098816492,49.4141725596,49.7802034674,3193476,0.3273,1.0
VEU,2019-09-25,49.91,49.98,49.5741,49.74,2482852,49.374601650600006,49.443850741300004,49.04230494270001,49.20642528760001,2482852,0.0,1.0
VEU,2019-09-26,50.07,50.13,49.9365,50.1,3375726,49.5328852865,49.5922416499,49.400817377799996,49.5625634682,3375726,0.0,1.0
VEU,2019-09-27,49.74,50.1038,49.61,50.05,3682180,49.20642528760001,49.566322704499996,49.0778198335,49.513099831999995,3682180,0.0,1.0
VEU,2019-09-30,49.9,49.995,49.8,49.83,2051732,49.3647089234,49.4586898322,49.265781651000005,49.295459832700004,2051732,0.0,1.0
VEU,2019-10-01,49.48,49.85,49.4023,49.8,4077425,48.9492143794,49.3152452872,48.8723478887,49.265781651000005,4077425,0.0,1.0
VEU,2019-10-02,48.63,48.96,48.5,48.96,2387329,48.108332563999994,48.4347925629,47.9797271099,48.4347925629,2387329,0.0,1.0
VEU,2019-10-03,49.0,49.03,48.49,48.67,4983193,48.4743634719,48.5040416536,47.96983438270001,48.147903473,4983193,0.0,1.0
VEU,2019-10-04,49.37,49.405,49.0044,49.03,2041895,48.8403943797,48.8750189251,48.4787162719,48.5040416536,2041895,0.0,1.0
VEU,2019-10-07,49.19,49.465,49.19,49.25,5925510,48.662325289399995,48.93437528850001,48.662325289399995,48.721681652799994,5925510,0.0,1.0
VEU,2019-10-08,48.75,49.08,48.7499,49.0,2799894,48.2270452909,48.55350528979999,48.2269463636,48.4743634719,2799894,0.0,1.0
VEU,2019-10-09,49.15,49.2401,49.0239,49.13,1957937,48.62275438050001,48.7118878529,48.49800709,48.602968926,1957937,0.0,1.0
VEU,2019-10-10,49.52,49.58,49.15,49.16,2418242,48.9887852883,49.0481416517,48.62275438050001,48.6326471077,2418242,0.0,1.0
VEU,2019-10-11,50.35,50.58,50.21,50.23,2638866,49.8098816492,50.037414375699996,49.6713834678,49.691168922299994,2638866,0.0,1.0
VEU,2019-10-14,50.13,50.255,50.11,50.15,2037897,49.5922416499,49.7159007404,49.5724561954,49.6120271044,2037897,0.0,1.0
VEU,2019-10-15,50.67,50.8,50.29,50.33,2027723,50.1264489208,50.2550543749,49.7505252857,49.79009619470001,2027723,0.0,1.0
VEU,2019-10-16,50.71,50.815,50.57,50.6,2096988,50.16601982979999,50.2698934658,50.027521648400004,50.057199830100004,2096988,0.0,1.0
VEU,2019-10-17,50.86,51.02,50.755,50.99,1927967,50.3144107384,50.4726943742,50.210537102299995,50.4430161925,1927967,0.0,1.0
VEU,2019-10-18,50.78,50.88,50.62,50.78,1232053,50.2352689204,50.3341961928,50.0769852846,50.2352689204,1232053,0.0,1.0
VEU,2019-10-21,51.1,51.12,51.0234,51.08,1184209,50.5518361921,50.5716216466,50.476057901400004,50.5320507376,1184209,0.0,1.0
VEU,2019-10-22,51.04,51.3,51.03,51.17,1683994,50.4924798287,50.74969073689999,50.4825871014,50.621085282799996,1683994,0.0,1.0
VEU,2019-10-23,51.24,51.24,51.0101,51.06,1073704,50.6903343734,50.6903343734,50.4629005742,50.51226528310001,1073704,0.0,1.0
VEU,2019-10-24,51.32,51.43,51.22,51.43,1503979,50.7694761914,50.878296191000004,50.670548919,50.878296191000004,1503979,0.0,1.0
VEU,2019-10-25,51.46,51.46,51.174,51.2,2414177,50.907974372700004,50.907974372700004,50.6250423737,50.650763464499995,2414177,0.0,1.0
VEU,2019-10-28,51.68,51.71,51.55,51.56,2265489,51.125614372,51.1552925537,50.9970089179,51.0069016451,2265489,0.0,1.0
VEU,2019-10-29,51.61,51.63,51.44,51.44,1170102,51.0563652813,51.0761507358,50.888188918199994,50.888188918199994,1170102,0.0,1.0
VEU,2019-10-30,51.77,51.8,51.305,51.54,1603477,51.2146489171,51.2443270988,50.75463710050001,50.987116190600005,1603477,0.0,1.0
VEU,2019-10-31,51.62,51.62,51.375,51.62,3341784,51.06625800850001,51.06625800850001,50.823886191199996,51.06625800850001,3341784,0.0,1.0
VEU,2019-11-01,52.12,52.13,51.94,51.95,4862977,51.5608943705,51.570787097700006,51.3828252802,51.3927180074,4862977,0.0,1.0
VEU,2019-11-04,52.45,52.5738,52.385,52.52,2946771,51.88735436939999,52.0098263326,51.823051642299994,51.95660346010001,2946771,0.0,1.0
VEU,2019-11-05,52.52,52.565,52.369,52.52,3047975,51.95660346010001,52.0011207326,51.8072232787,51.95660346010001,3047975,0.0,1.0
VEU,2019-11-06,52.47,52.56,52.3479,52.49,2541940,51.9071398239,51.996174368999995,51.7863496243,51.9269252783,2541940,0.0,1.0
VEU,2019-11-07,52.7,52.82,52.6638,52.76,2528166,52.1346725504,52.2533852772,52.0988608778,52.194028913800004,2528166,0.0,1.0
VEU,2019-11-08,52.55,52.55,52.33,52.44,1667275,51.986281641800005,51.986281641800005,51.7686416425,51.8774616421,1667275,0.0,1.0
VEU,2019-11-11,52.38,52.41,52.15,52.18,1473808,51.818105278699996,51.8477834604,51.5905725522,51.6202507339,1473808,0.0,1.0
VEU,2019-11-12,52.31,52.4572,52.23,52.36,2323751,51.74885618800001,51.894477133,51.6697143701,51.7983198242,2323751,0.0,1.0
VEU,2019-11-13,52.11,52.155,51.91,51.95,2424119,51.551001643199996,51.5955189158,51.3531470985,51.3927180074,2424119,0.0,1.0
VEU,2019-11-14,52.03,52.05,51.84,51.95,2163659,51.471859825299994,51.4916452798,51.2838980078,51.3927180074,2163659,0.0,1.0
VEU,2019-11-15,52.41,52.41,52.1716,52.21,1539668,51.8477834604,51.8477834604,51.611940843,51.64992891560001,1539668,0.0,1.0
VEU,2019-11-18,52.4,52.4671,52.255,52.34,2122851,51.8378907332,51.904270933,51.6944461882,51.778534369700004,2122851,0.0,1.0
VEU,2019-11-19,52.42,52.62,52.31,52.61,2067898,51.85767618770001,52.0555307324,51.74885618800001,52.045638005200004,2067898,0.0,1.0
VEU,2019-11-20,52.09,52.28,51.94,52.19,1869533,51.5312161888,51.7191780063,51.3828252802,51.6301434612,1869533,0.0,1.0
VEU,2019-11-21,52.03,52.08,51.87,52.07,1742140,51.471859825299994,51.521323461499996,51.3135761895,51.511430734300006,1742140,0.0,1.0
VEU,2019-11-22,52.11,52.24,52.015,52.22,2549907,51.551001643199996,51.679607097399995,51.4570207345,51.6598216429,2549907,0.0,1.0
VEU,2019-11-25,52.54,52.55,52.35,52.36,1991280,51.9763889145,51.986281641800005,51.788427096999996,51.7983198242,1991280,0.0,1.0
VEU,2019-11-26,52.52,52.535,52.345,52.41,2401552,51.95660346010001,51.9714425509,51.78348073340001,51.8477834604,2401552,0.0,1.0
VEU,2019-11-27,52.64,52.64,52.49,52.54,1699257,52.0753161869,52.0753161869,51.9269252783,51.9763889145,1699257,0.0,1.0
VEU,2019-11-29,52.16,52.28,52.155,52.23,1322576,51.6004652794,51.7191780063,51.5955189158,51.6697143701,1322576,0.0,1.0
VEU,2019-12-02,51.95,52.2,51.785,52.19,3673827,51.3927180074,51.6400361884,51.229488008000004,51.6301434612,3673827,0.0,1.0
VEU,2019-12-03,51.77,51.775,51.35,51.5,2241825,51.2146489171,51.2195952807,50.7991543731,50.9475452817,2241825,0.0,1.0
VEU,2019-12-04,52.21,52.21,52.04,52.06,2421615,51.64992891560001,51.64992891560001,51.4817525526,51.5015380071,2421615,0.0,1.0
VEU,2019-12-05,52.23,52.27,52.1,52.24,3031815,51.6697143701,51.7092852791,51.541108916000006,51.679607097399995,3031815,0.0,1.0
VEU,2019-12-06,52.61,52.65,52.53,52.58,3844181,52.045638005200004,52.0852089142,51.966496187299995,52.015959823500005,3844181,0.0,1.0
VEU,2019-12-09,52.39,52.649,52.39,52.56,1504660,51.8279980059,52.084219641400004,51.8279980059,51.996174368999995,1504660,0.0,1.0
VEU,2019-12-10,52.46,52.55,52.3,52.38,2920030,51.8972470966,51.986281641800005,51.7389634608,51.818105278699996,2920030,0.0,1.0
VEU,2019-12-11,52.81,52.88,52.47,52.55,1747975,52.24349255,52.3127416407,51.9071398239,51.986281641800005,1747975,0.0,1.0
VEU,2019-12-12,53.3,53.34,52.81,52.82,3479915,52.7282361847,52.7678070937,52.24349255,52.2533852772,3479915,0.0,1.0
VEU,2019-12-13,53.52,53.87,53.3822,53.56,6187681,52.945876184,53.29212163729999,52.8095544026,52.9854470929,6187681,0.0,1.0
VEU,2019-12-16,54.07,54.13,54.0,54.03,3025516,53.4899761821,53.5493325456,53.4207270914,53.4504052732,3025516,0.0,1.0
VEU,2019-12-17,54.03,54.0962,53.95,54.04,3340359,53.4504052732,53.5158951275,53.371263455299996,53.4602980004,3340359,0.0,1.0
VEU,2019-12-18,54.02,54.05,53.92,54.03,2195957,53.4405125459,53.47019072760001,53.3415852735,53.4504052732,2195957,0.0,1.0
VEU,2019-12-19,54.04,54.04,53.86,53.91,2640969,53.4602980004,53.4602980004,53.2822289101,53.33169254630001,2640969,0.0,1.0
VEU,2019-12-20,54.07,54.16,54.06,54.14,2239547,53.4899761821,53.579010727299995,53.4800834549,53.5592252728,2239547,0.0,1.0
VEU,2019-12-23,53.58,53.58,53.48,53.5,1850993,53.58,53.58,53.48,53.5,1850993,0.581,1.0
VEU,2019-12-24,53.54,53.6,53.46,53.56,994454,53.54,53.6,53.46,53.56,994454,0.0,1.0
VEU,2019-12-26,53.81,53.81,53.5954,53.65,1208181,53.81,53.81,53.5954,53.65,1208181,0.0,1.0
VEU,2019-12-27,53.94,54.074,53.8542,54.07,2042943,53.94,54.074,53.8542,54.07,2042943,0.0,1.0
VEU,2019-12-30,53.58,54.03,53.545,54.03,2750880,53.58,54.03,53.545,54.03,2750880,0.0,1.0
VEU,2019-12-31,53.75,53.79,53.48,53.62,1688364,53.75,53.79,53.48,53.62,1688364,0.0,1.0
BND,2019-01-02,79.37,79.38,79.25,79.28,4142528,77.04245819229999,77.0521649402,76.9259772174,76.9550974611,4142528,0.0,1.0
BND,2019-01-03,79.68,79.75,79.37,79.39,4908354,77.3433673777,77.4113146131,77.04245819229999,77.0618716882,4908354,0.0,1.0
BND,2019-01-04,79.44,79.48,79.3437,79.47,4583647,77.1104054277,77.1492324194,77.0169294453,77.1395256715,4583647,0.0,1.0
BND,2019-01-07,79.32,79.51,79.2912,79.47,4121734,76.9939244528,77.1783526631,76.9659690188,77.1395256715,4121734,0.0,1.0
BND,2019-01-08,79.22,79.32,79.2,79.25,1745356,76.8968569736,76.9939244528,76.8774434778,76.9259772174,1745356,0.0,1.0
BND,2019-01-09,79.33,79.3634,79.23,79.24,1989578,77.0036312007,77.0360517387,76.90656372149999,76.91627046949999,1989578,0.0,1.0
BND,2019-01-10,79.17,79.35,79.14,79.27,2579945,76.8483232341,77.0230446965,76.8192029903,76.9453907132,2579945,0.0,1.0
BND,2019-01-11,79.33,79.4,79.3,79.34,3097169,77.0036312007,77.0715784361,76.97451095689999,77.0133379486,3097169,0.0,1.0
BND,2019-01-14,79.26,79.3699,79.25,79.35,2395739,76.9356839653,77.0423611249,76.9259772174,77.0230446965,2395739,0.0,1.0
BND,2019-01-15,79.27,79.4,79.22,79.36,1742851,76.9453907132,77.0715784361,76.8968569736,77.03275144439999,1742851,0.0,1.0
BND,2019-01-16,79.3,79.32,79.19,79.23,1697697,76.97451095689999,76.9939244528,76.8677367299,76.90656372149999,1697697,0.0,1.0
BND,2019-01-17,79.21,79.31,79.18,79.3,2394708,76.8871502257,76.9842177049,76.858029982,76.97451095689999,2394708,0.0,1.0
BND,2019-01-18,79.15,79.29,79.14,79.21,3722445,76.8289097382,76.964804209,76.8192029903,76.8871502257,3722445,0.0,1.0
BND,2019-01-22,79.29,79.4,79.28,79.3,3917810,76.964804209,77.0715784361,76.9550974611,76.97451095689999,3917810,0.0,1.0
BND,2019-01-23,79.37,79.43,79.25,79.25,2536063,77.04245819229999,77.10069867979999,76.9259772174,76.9259772174,2536063,0.0,1.0
BND,2019-01-24,79.54,79.59,79.4909,79.52,2700343,77.2074729069,77.25600664640001,77.1598127746,77.188059411,2700343,0.0,1.0
BND,2019-01-25,79.45,79.51,79.41,79.46,2072341,77.1201121756,77.1783526631,77.081285184,77.1298189236,2072341,0.0,1.0
BND,2019-01-28,79.48,79.53,79.45,79.46,2938168,77.1492324194,77.197766159,77.1201121756,77.1298189236,2938168,0.0,1.0
BND,2019-01-29,79.64,79.64,79.5389,79.54,1772304,77.304540386,77.304540386,77.2064051646,77.2074729069,1772304,0.0,1.0
BND,2019-01-30,79.72,79.75,79.51,79.58,2961482,77.38219436930001,77.4113146131,77.1783526631,77.2462998985,2961482,0.0,1.0
BND,2019-01-31,80.09,80.09,79.94,79.98,3698051,77.7413440421,77.7413440421,77.5957428234,77.63456981510001,3698051,0.0,1.0
BND,2019-02-01,79.67,79.892,79.6,79.79,3335034,77.5261891212,77.7422154045,77.4580727256,77.6429600852,3335034,0.198345,1.0
BND,2019-02-04,79.6,79.61,79.53,79.61,4078642,77.4580727256,77.4678036393,77.38995633,77.4678036393,4078642,0.0,1.0
BND,2019-02-05,79.77,79.7999,79.69,79.7,2400307,77.6234982578,77.6525936897,77.5456509486,77.55538186220001,2400307,0.0,1.0
BND,2019-02-06,79.74,79.81,79.69,79.79,2724708,77.5943055169,77.6624219125,77.5456509486,77.6429600852,2724708,0.0,1.0
BND,2019-02-07,79.8,79.84,79.75,79.79,2474720,77.6526909988,77.6916146535,77.6040364305,77.6429600852,2474720,0.0,1.0
BND,2019-02-08,79.92,79.98,79.84,79.87,1538687,77.7694619627,77.8278474447,77.6916146535,77.7208073944,1538687,0.0,1.0
BND,2019-02-11,79.89,79.92,79.81,79.85,2600943,77.7402692217,77.7694619627,77.6624219125,77.7013455671,2600943,0.0,1.0
BND,2019-02-12,79.88,79.89,79.81,79.85,1541236,77.73053830810001,77.7402692217,77.6624219125,77.7013455671,1541236,0.0,1.0
BND,2019-02-13,79.755,79.81,79.71,79.8,1631600,77.6089018873,77.6624219125,77.5651127759,77.6526909988,1631600,0.0,1.0
BND,2019-02-14,79.9,79.99,79.85,79.96,1895812,77.7500001354,77.8375783583,77.7013455671,77.80838561739999,1895812,0.0,1.0
BND,2019-02-15,79.93,79.93,79.87,79.89,1917884,77.7791928764,77.7791928764,77.7208073944,77.7402692217,1917884,0.0,1.0
BND,2019-02-19,80.0,80.03,79.93,80.0,3792138,77.847309272,77.876502013,77.7791928764,77.847309272,3792138,0.0,1.0
BND,2019-02-20,79.97,80.01,79.92,79.98,1768627,77.818116531,77.8570401857,77.7694619627,77.8278474447,1768627,0.0,1.0
BND,2019-02-21,79.81,79.83,79.7714,79.83,3411362,77.6624219125,77.6818837398,77.62486058569999,77.6818837398,3411362,0.0,1.0
BND,2019-02-22,79.99,80.085,79.87,79.92,1936578,77.8375783583,77.9300220381,77.7208073944,77.7694619627,1936578,0.0,1.0
BND,2019-02-25,79.96,79.99,79.91,79.96,2245003,77.80838561739999,77.8375783583,77.7597310491,77.80838561739999,2245003,0.0,1.0
BND,2019-02-26,80.07,80.12,80.02,80.06,1405201,77.9154256676,77.9640802359,77.86677109930001,77.90569475390001,1405201,0.0,1.0
BND,2019-02-27,79.91,80.02,79.85,80.02,1323038,77.7597310491,77.86677109930001,77.7013455671,77.86677109930001,1323038,0.0,1.0
BND,2019-02-28,79.82,79.91,79.74,79.91,4028470,77.6721528261,77.7597310491,77.5943055169,77.7597310491,4028470,0.0,1.0
BND,2019-03-01,79.39,79.5759,79.39,79.55,3034996,77.4324473376,77.613763523,77.4324473376,77.5885021502,3034996,0.183666,1.0
BND,2019-03-04,79.53,79.58,79.47,79.53,2531273,77.5689952986,77.6177624276,77.5104747439,77.5689952986,2531273,0.0,1.0
BND,2019-03-05,79.59,79.61,79.47,79.48,1924476,77.6275158534,77.647022705,77.5104747439,77.5202281697,1924476,0.0,1.0
BND,2019-03-06,79.69,79.76,79.63,79.66,1629042,77.7250501113,77.7933240918,77.6665295565,77.69578983390001,1629042,0.0,1.0
BND,2019-03-07,79.92,79.96,79.79,79.84,2322183,77.94937890439999,77.9883926076,77.8225843692,77.8713514981,2322183,0.0,1.0
BND,2019-03-08,80.02,80.05,79.88,79.96,4388508,78.0469131623,78.0761734397,77.9103652013,77.9883926076,4388508,0.0,1.0
BND,2019-03-11,79.98,80.03,79.97,80.03,1891125,78.0078994591,78.0566665881,77.9981460334,78.0566665881,1891125,0.0,1.0
BND,2019-03-12,80.17,80.19,80.02,80.05,1958608,78.19321454909999,78.21272140069999,78.0469131623,78.0761734397,1958608,0.0,1.0
BND,2019-03-13,80.13,80.16,80.1,80.14,1318598,78.15420084600001,78.1834611233,78.1249405686,78.16395427180001,1318598,0.0,1.0
BND,2019-03-14,80.06,80.14,80.005,80.14,4058393,78.0859268655,78.16395427180001,78.0322830236,78.16395427180001,4058393,0.0,1.0
BND,2019-03-15,80.21,80.26,80.14,80.19,1639324,78.23222825229999,78.2809953812,78.16395427180001,78.21272140069999,1639324,0.0,1.0
BND,2019-03-18,80.16,80.2,80.09,80.17,5344228,78.1834611233,78.22247482649999,78.1151871428,78.19321454909999,5344228,0.0,1.0
BND,2019-03-19,80.12,80.18,80.06,80.08,2702359,78.14444742020001,78.20296797489999,78.0859268655,78.105433717,2702359,0.0,1.0
BND,2019-03-20,80.47,80.49,80.1693,80.19,2528735,78.4858173228,78.5053241744,78.19253180930001,78.21272140069999,2528735,0.0,1.0
BND,2019-03-21,80.49,80.54,80.48,80.51,1980512,78.5053241744,78.5540913033,78.4955707486,78.524831026,1980512,0.0,1.0
BND,2019-03-22,80.93,80.98,80.75,80.82,2734038,78.9344749091,78.983242038,78.7589132449,78.8271872254,2734038,0.0,1.0
BND,2019-03-25,81.03,81.18,80.875,80.95,2034049,79.032009167,79.1783105538,78.8808310672,78.9539817607,2034049,0.0,1.0
BND,2019-03-26,81.05,81.12,80.95,80.98,3527239,79.0515160186,79.11978999909999,78.9539817607,78.983242038,3527239,0.0,1.0
BND,2019-03-27,81.2,81.309,81.155,81.18,2121856,79.1978174054,79.3041297465,79.1539269893,79.1783105538,2121856,0.0,1.0
BND,2019-03-28,81.24,81.27,81.13,81.21,1818307,79.2368311085,79.2660913859,79.12954342489999,79.2075708312,1818307,0.0,1.0
BND,2019-03-29,81.18,81.2,81.0733,81.08,1937019,79.1783105538,79.1978174054,79.07424150060001,79.0807762959,1937019,0.0,1.0
BND,2019-04-01,80.66,80.86,80.62,80.86,4106693,78.86581859430001,79.06136984300001,78.82670834449999,79.06136984300001,4106693,0.199608,1.0
BND,2019-04-02,80.7,80.78,80.66,80.7,6305554,78.904928844,78.9831493435,78.86581859430001,78.904928844,6305554,0.0,1.0
BND,2019-04-03,80.59,80.625,80.54,80.58,2177306,78.7973756572,78.8315971258,78.7484878451,78.78759809479999,2177306,0.0,1.0
BND,2019-04-04,80.67,80.68,80.5849,80.62,1585984,78.8755961567,78.8853737191,78.7923891004,78.82670834449999,1585984,0.0,1.0
BND,2019-04-05,80.73,80.74,80.6,80.61,2131819,78.9342615313,78.9440390937,78.8071532197,78.8169307821,2131819,0.0,1.0
BND,2019-04-08,80.65,80.74,80.61,80.74,3794183,78.8560410318,78.9440390937,78.8169307821,78.9440390937,3794183,0.0,1.0
BND,2019-04-09,80.77,80.82,80.72,80.78,1919064,78.973371781,79.02225959319999,78.9244839689,78.9831493435,1919064,0.0,1.0
BND,2019-04-10,80.88,80.9,80.8,80.81,3414273,79.0809249678,79.10048009270001,79.0027044684,79.0124820308,3414273,0.0,1.0
BND,2019-04-11,80.74,80.82,80.71,80.81,2641980,78.9440390937,79.02225959319999,78.9147064064,79.0124820308,2641980,0.0,1.0
BND,2019-04-12,80.59,80.69,80.58,80.67,1821769,78.7973756572,78.8951512816,78.78759809479999,78.8755961567,1821769,0.0,1.0
BND,2019-04-15,80.61,80.63,80.57,80.58,1671344,78.8169307821,78.836485907,78.7778205324,78.78759809479999,1671344,0.0,1.0
BND,2019-04-16,80.47,80.55,80.45,80.53,2002036,78.680044908,78.7582654075,78.66048978319999,78.7387102826,2002036,0.0,1.0
BND,2019-04-17,80.47,80.5699,80.46,80.47,1797521,78.680044908,78.7777227567,78.67026734560001,78.680044908,1797521,0.0,1.0
BND,2019-04-18,80.58,80.6399,80.53,80.6,1604563,78.78759809479999,78.8461656938,78.7387102826,78.8071532197,1604563,0.0,1.0
BND,2019-04-22,80.5,80.58,80.46,80.58,1840177,78.7093775953,78.78759809479999,78.67026734560001,78.78759809479999,1840177,0.0,1.0
BND,2019-04-23,80.64,80.6499,80.57,80.6,2643460,78.8462634694,78.85594325619998,78.7778205324,78.8071532197,2643460,0.0,1.0
BND,2019-04-24,80.85,80.86,80.76,80.8,1370464,79.0515922805,79.06136984300001,78.9635942186,79.0027044684,1370464,0.0,1.0
BND,2019-04-25,80.83,80.88,80.77,80.85,1238120,79.0320371557,79.0809249678,78.973371781,79.0515922805,1238120,0.0,1.0
BND,2019-04-26,81.01,81.05,80.98,81.01,1622540,79.2080332795,79.2471435292,79.1787005922,79.2080332795,1622540,0.0,1.0
BND,2019-04-29,80.84,80.92,80.8,80.9,1737848,79.0418147181,79.1200352176,79.0027044684,79.10048009270001,1737848,0.0,1.0
BND,2019-04-30,80.96,80.96,80.8,80.8,2376221,79.1591454673,79.1591454673,79.0027044684,79.0027044684,2376221,0.0,1.0
BND,2019-05-01,80.77,81.02,80.71,80.78,2035276,79.1638240309,79.4088525812,79.1050171789,79.1736251729,2035276,0.194785,1.0
BND,2019-05-02,80.59,80.73,80.525,80.71,2061084,78.9874034747,79.1246194629,78.9236960516,79.1050171789,2061084,0.0,1.0
BND,2019-05-03,80.74,80.79,80.68,80.72,1877547,79.1344206049,79.1834263149,79.0756137528,79.1148183209,1877547,0.0,1.0
BND,2019-05-06,80.84,80.91,80.82,80.86,2261460,79.232432025,79.3010400191,79.21282974100001,79.252034309,2261460,0.0,1.0
BND,2019-05-07,80.96,81.0,80.91,80.95,3223460,79.3500457292,79.38925029720001,79.3010400191,79.3402445871,3223460,0.0,1.0
BND,2019-05-08,80.9,81.06,80.9,81.02,4750949,79.2912388771,79.4480571493,79.2912388771,79.4088525812,4750949,0.0,1.0
BND,2019-05-09,80.98,81.07,80.865,81.05,1926138,79.36964801319999,79.4578582913,79.25693488,79.4382560073,1926138,0.0,1.0
BND,2019-05-10,80.97,81.07,80.95,80.99,4679888,79.3598468712,79.4578582913,79.3402445871,79.3794491552,4679888,0.0,1.0
BND,2019-05-13,81.14,81.2,81.1,81.12,3427009,79.5264662854,79.5852731374,79.4872617173,79.5068640013,3427009,0.0,1.0
BND,2019-05-14,81.19,81.2,81.14,81.16,4478087,79.5754719954,79.5852731374,79.5264662854,79.54606856939999,4478087,0.0,1.0
BND,2019-05-15,81.31,81.36,81.22,81.34,1940889,79.6930856996,79.7420914096,79.6048754215,79.7224891256,1940889,0.0,1.0
BND,2019-05-16,81.19,81.24,81.17,81.24,1862747,79.5754719954,79.6244777055,79.5558697114,79.6244777055,1862747,0.0,1.0
BND,2019-05-17,81.21,81.31,81.155,81.3,1615241,79.5950742795,79.6930856996,79.5411679984,79.6832845576,1615241,0.0,1.0
BND,2019-05-20,81.11,81.25,81.11,81.21,2187971,79.4970628593,79.6342788475,79.4970628593,79.5950742795,2187971,0.0,1.0
BND,2019-05-21,81.07,81.12,81.05,81.11,1746964,79.4578582913,79.5068640013,79.4382560073,79.4970628593,1746964,0.0,1.0
BND,2019-05-22,81.22,81.27,81.12,81.12,4000503,79.6048754215,79.6538811315,79.5068640013,79.5068640013,4000503,0.0,1.0
BND,2019-05-23,81.51,81.5799,81.31,81.31,5334046,79.88910853979999,79.9576185225,79.6930856996,79.6930856996,5334046,0.0,1.0
BND,2019-05-24,81.51,81.53,81.46,81.51,1770087,79.88910853979999,79.9087108238,79.84010282979999,79.88910853979999,1770087,0.0,1.0
BND,2019-05-28,81.68,81.69,81.58,81.64,1910647,80.05572795399999,80.065529096,79.9577165339,80.016523386,1910647,0.0,1.0
BND,2019-05-29,81.66,81.86,81.66,81.75,3142683,80.03612567,80.2321485102,80.03612567,80.12433594810001,3142683,0.0,1.0
BND,2019-05-30,81.88,81.91,81.67,81.74,2253636,80.25175079430001,80.2811542203,80.045926812,80.1145348061,2253636,0.0,1.0
BND,2019-05-31,82.24,82.24,81.985,82.04,5898676,80.6045919067,80.6045919067,80.3546627854,80.4085690664,5898676,0.0,1.0
BND,2019-06-03,82.28,82.32,82.04,82.14,3787246,80.83342897039998,80.8727257273,80.5976484289,80.6958903212,3787246,0.19348,1.0
BND,2019-06-04,82.14,82.21,82.03,82.16,2906728,80.6958903212,80.7646596458,80.5878242397,80.7155386996,2906728,0.0,1.0
BND,2019-06-05,82.14,82.275,82.07,82.18,7341721,80.6958903212,80.8285168758,80.6271209966,80.7351870781,7341721,0.0,1.0
BND,2019-06-06,82.12,82.26,82.07,82.17,2995304,80.6762419427,80.8137805919,80.6271209966,80.72536288890001,2995304,0.0,1.0
BND,2019-06-07,82.34,82.445,82.28,82.36,2490133,80.8923741058,80.9955280927,80.83342897039998,80.9120224842,2490133,0.0,1.0
BND,2019-06-10,82.17,82.26,82.14,82.26,2417357,80.72536288890001,80.8137805919,80.6958903212,80.8137805919,2417357,0.0,1.0
BND,2019-06-11,82.11,82.1799,82.08,82.12,3362114,80.6664177535,80.73508883619998,80.6369451858,80.6762419427,3362114,0.0,1.0
BND,2019-06-12,82.25,82.25,82.1258,82.15,1904401,80.80395640270001,80.80395640270001,80.6819399725,80.7057145104,1904401,0.0,1.0
BND,2019-06-13,82.39,82.429,82.2899,82.3,1946283,80.94149505189999,80.9798093899,80.8431549177,80.8530773488,1946283,0.0,1.0
BND,2019-06-14,82.4,82.42,82.3,82.31,2260730,80.9513192411,80.9709676196,80.8530773488,80.8629015381,2260730,0.0,1.0
BND,2019-06-17,82.4,82.43,82.3,82.3,2792658,80.9513192411,80.9807918088,80.8530773488,80.8530773488,2792658,0.0,1.0
BND,2019-06-18,82.59,82.72,82.5259,82.66,3341999,81.1379788365,81.2656932964,81.0750057835,81.2067481611,3341999,0.0,1.0
BND,2019-06-19,82.87,82.87,82.45,82.48,2496930,81.4130561349,81.4130561349,81.0004401873,81.029912755,2496930,0.0,1.0
BND,2019-06-20,83.0,83.13,82.98,83.02,2171573,81.5407705948,81.6684850548,81.5211222164,81.5604189733,2171573,0.0,1.0
BND,2019-06-21,82.77,82.87299999999998,82.71,82.85,2398107,81.31481424260001,81.4160033916,81.2558691072,81.39340775640001,2398107,0.0,1.0
BND,2019-06-24,82.92,82.97,82.85,82.88,2803793,81.46217708100001,81.5112980271,81.39340775640001,81.42288032409999,2803793,0.0,1.0
BND,2019-06-25,82.95,83.05,82.885,82.99,2699774,81.4916496487,81.589891541,81.4277924187,81.5309464056,2699774,0.0,1.0
BND,2019-06-26,82.76,82.93700000000003,82.75,82.93,2195793,81.3049900533,81.4788782027,81.2951658641,81.47200127020001,2195793,0.0,1.0
BND,2019-06-27,83.0,83.025,82.83,82.89,2021365,81.5407705948,81.5653310679,81.3737593779,81.4327045133,2021365,0.0,1.0
BND,2019-06-28,83.07,83.09,82.95,82.96,2554639,81.60953991939999,81.6291882979,81.4916496487,81.5014738379,2554639,0.0,1.0
BND,2019-07-01,82.87,82.95,82.75,82.91,2358767,81.6041012483,81.6828791908,81.4859343344,81.6434902195,2358767,0.194464,1.0
BND,2019-07-02,83.03,83.06,82.86,82.92,3127148,81.7616571334,81.7911988618,81.5942540054,81.6533374624,3127148,0.0,1.0
BND,2019-07-03,83.18,83.22,83.08,83.11,1720841,81.9093657757,81.948754747,81.8108933475,81.8404350759,1720841,0.0,1.0
BND,2019-07-05,82.79,82.85,82.62,82.83,2356755,81.5253233057,81.5844067626,81.3579201778,81.564712277,2356755,0.0,1.0
BND,2019-07-08,82.78,82.915,82.76,82.88,1761500,81.5154760629,81.648413841,81.4957815772,81.61394849109999,1761500,0.0,1.0
BND,2019-07-09,82.67,82.79,82.66,82.79,1839373,81.4071563919,81.5253233057,81.397309149,81.5253233057,1839373,0.0,1.0
BND,2019-07-10,82.74,82.81,82.68,82.77,2097173,81.4760870916,81.5450177913,81.41700363470001,81.5056288201,2097173,0.0,1.0
BND,2019-07-11,82.47,82.77,82.43,82.71,3024150,81.21021153550001,81.5056288201,81.1708225642,81.4465453631,3024150,0.0,1.0
BND,2019-07-12,82.54,82.57,82.4434,82.47,2265037,81.2791422352,81.3086839637,81.1840178696,81.21021153550001,2265037,0.0,1.0
BND,2019-07-15,82.66,82.66,82.53,82.53,2245920,81.397309149,81.397309149,81.26929499239999,81.26929499239999,2245920,0.0,1.0
BND,2019-07-16,82.55,82.58,82.455,82.52,2294091,81.288989478,81.3185312065,81.1954406712,81.2594477496,2294091,0.0,1.0
BND,2019-07-17,82.8,82.81,82.64,82.67,2062285,81.5351705485,81.5450177913,81.3776146634,81.4071563919,2062285,0.0,1.0
BND,2019-07-18,82.95,82.98,82.73,82.77,3323190,81.6828791908,81.7124209193,81.4662398488,81.5056288201,3323190,0.0,1.0
BND,2019-07-19,82.86,82.92,82.8123,82.85,2167269,81.5942540054,81.6533374624,81.5472826572,81.5844067626,2167269,0.0,1.0
BND,2019-07-22,82.95,83.03,82.92,83.02,1725513,81.6828791908,81.7616571334,81.6533374624,81.7518098906,1725513,0.0,1.0
BND,2019-07-23,82.88,82.95,82.8213,82.91,1799585,81.61394849109999,81.6828791908,81.5561451757,81.6434902195,1799585,0.0,1.0
BND,2019-07-24,82.96,83.02600000000002,82.93,82.95,2535785,81.6927264336,81.75771823630002,81.66318470520001,81.6828791908,2535785,0.0,1.0
BND,2019-07-25,82.87,82.95,82.73,82.93,2199047,81.6041012483,81.6828791908,81.4662398488,81.66318470520001,2199047,0.0,1.0
BND,2019-07-26,82.87,82.92,82.83,82.92,2413475,81.6041012483,81.6533374624,81.564712277,81.6533374624,2413475,0.0,1.0
BND,2019-07-29,82.92,82.97,82.88,82.96,1771919,81.6533374624,81.7025736765,81.61394849109999,81.6927264336,1771919,0.0,1.0
BND,2019-07-30,82.9,82.95,82.84,82.94,1968772,81.6336429767,81.6828791908,81.57455951979999,81.673031948,1968772,0.0,1.0
BND,2019-07-31,83.0,83.15,82.78,82.92,2628855,81.7321154049,81.8798240472,81.5154760629,81.6533374624,2628855,0.0,1.0
BND,2019-08-01,83.4,83.44,82.94,82.97,3278473,82.3164635953,82.3559439135,81.8624399352,81.8920501739,3278473,0.193413,1.0
BND,2019-08-02,83.48,83.52,83.365,83.44,5392449,82.3954242318,82.4349045501,82.2819183168,82.3559439135,5392449,0.0,1.0
BND,2019-08-05,83.84,83.9,83.695,83.76,4284266,82.7507470963,82.80996757369998,82.6076309425,82.6717864597,4284266,0.0,1.0
BND,2019-08-06,84.05,84.07,83.83,83.87,4939661,82.9580187672,82.9777589263,82.7408770167,82.780357335,4939661,0.0,1.0
BND,2019-08-07,84.05,84.4996,84.03,84.45,5516384,82.9580187672,83.40177754449999,82.938278608,83.3528219499,5516384,0.0,1.0
BND,2019-08-08,84.12,84.17,83.79,83.9,3244223,83.0271093241,83.076459722,82.7013966984,82.80996757369998,3244223,0.0,1.0
BND,2019-08-09,83.97,84.24,83.95,84.16,2832794,82.8790581306,83.14555027899999,82.85931797149999,83.0665896424,2832794,0.0,1.0
BND,2019-08-12,84.34,84.405,84.18,84.23,3008003,83.2442510746,83.30840659180001,83.0863298016,83.1356801994,3008003,0.0,1.0
BND,2019-08-13,84.21,84.412,84.13,84.38,3299809,83.1159400403,83.3153156475,83.0369794037,83.2837313929,3299809,0.0,1.0
BND,2019-08-14,84.51,84.58,84.45,84.53,3395815,83.4120424273,83.4811329843,83.3528219499,83.4317825864,3395815,0.0,1.0
BND,2019-08-15,84.92,85.0199,84.6,84.67,4358242,83.8167156896,83.9153177845,83.5008731434,83.5699637004,4358242,0.0,1.0
BND,2019-08-16,84.83,84.86,84.59,84.77,3919586,83.72788497350001,83.7574952122,83.49100306380002,83.66866449609999,3919586,0.0,1.0
BND,2019-08-19,84.56,84.64,84.5,84.54,3640075,83.4613928251,83.54035346170002,83.4021723477,83.44165266600001,3640075,0.0,1.0
BND,2019-08-20,84.78,84.78,84.675,84.74,2568094,83.67853457560001,83.67853457560001,83.5748987402,83.63905425739999,2568094,0.0,1.0
BND,2019-08-21,84.74,84.89,84.65,84.7,2532252,83.63905425739999,83.7871054509,83.5502235412,83.5995739391,2532252,0.0,1.0
BND,2019-08-22,84.58,84.765,84.535,84.65,3233095,83.4811329843,83.6637294563,83.4367176262,83.5502235412,3233095,0.0,1.0
BND,2019-08-23,84.89,84.98,84.5192,84.55,3100374,83.7871054509,83.87593616699999,83.4211229005,83.4515227456,3100374,0.0,1.0
BND,2019-08-26,84.84,84.985,84.78,84.93,2358827,83.737755053,83.88087120680001,83.67853457560001,83.82658576909999,2358827,0.0,1.0
BND,2019-08-27,85.13,85.14,84.94,84.97,2451712,84.0239873605,84.03385744010001,83.8364558487,83.8660660874,2451712,0.0,1.0
BND,2019-08-28,85.16,85.3,85.14,85.29,3352379,84.0535975992,84.1917787131,84.03385744010001,84.1819086336,3352379,0.0,1.0
BND,2019-08-29,85.11,85.12,84.95,85.12,2812386,84.0042472014,84.0141172809,83.8463259283,84.0141172809,2812386,0.0,1.0
BND,2019-08-30,85.1,85.17,85.0,85.03,2861835,83.9943771218,84.0634676788,83.8956763261,83.92528656479999,2861835,0.0,1.0
BND,2019-09-03,84.99,85.18,84.84,84.8717,3345956,84.07155917,84.25950594310001,83.9231801386,83.9545375739,3345956,0.188198,1.0
BND,2019-09-04,85.15,85.16,84.95,84.97,2864128,84.2298301368,84.2397220722,84.0319914283,84.0517752991,2864128,0.0,1.0
BND,2019-09-05,84.71,84.9,84.58,84.85,3162800,83.7945849781,83.9825317512,83.6659898176,83.9330720741,3162800,0.0,1.0
BND,2019-09-06,84.81,84.85,84.72,84.76,2764600,83.8935043324,83.9330720741,83.8044769135,83.84404465520001,2764600,0.0,1.0
BND,2019-09-09,84.42,84.55,84.4001,84.47,2618406,83.5077188508,83.6363140113,83.4880338993,83.55717852789998,2618406,0.0,1.0
BND,2019-09-10,83.99,84.375,83.96,84.3058,2425913,83.0823656276,83.46320514140001,83.0526898213,83.3947529483,2425913,0.0,1.0
BND,2019-09-11,83.94,84.04,83.91,83.92,2030200,83.03290595050001,83.1318253047,83.0032301442,83.0131220796,2030200,0.0,1.0
BND,2019-09-12,83.78,84.1778,83.7338,84.15,3025346,82.8746349837,83.26813617479999,82.828934242,83.2406365944,3025346,0.0,1.0
BND,2019-09-13,83.3,83.6699,83.29,83.5529,3111366,82.3998220833,82.7657247746,82.3899301479,82.6499891302,3111366,0.0,1.0
BND,2019-09-16,83.52,83.6,83.41,83.53,2971000,82.61744466260001,82.696580146,82.508633373,82.6273365981,2971000,0.0,1.0
BND,2019-09-17,83.71,83.7757,83.5052,83.58,3016714,82.8053914357,82.87038145140001,82.6028045982,82.6767962752,3016714,0.0,1.0
BND,2019-09-18,83.77,84.04,83.72399999999998,83.7579,2558377,82.8647430482,83.1318253047,82.8192401453,82.85277380640001,2558377,0.0,1.0
BND,2019-09-19,83.89,84.005,83.86,83.99,2631118,82.9834462733,83.0972035307,82.9537704671,83.0823656276,2631118,0.0,1.0
BND,2019-09-20,84.19,84.2,83.95,83.99,2437352,83.2802043361,83.29009627149999,83.0427978859,83.0823656276,2437352,0.0,1.0
BND,2019-09-23,84.25,84.455,84.235,84.3,2365777,83.3395559486,83.54234062479999,83.3247180455,83.3890156257,2365777,0.0,1.0
BND,2019-09-24,84.54,84.5642,84.32,84.35,3043485,83.6264220759,83.6503605596,83.4087994966,83.4384753028,3043485,0.0,1.0
BND,2019-09-25,84.14,84.45,84.079,84.44,3009534,83.23074465890001,83.5373946571,83.1704038529,83.5275027217,3009534,0.0,1.0
BND,2019-09-26,84.28,84.37,84.2435,84.31,2909915,83.3692317549,83.4582591737,83.3331261906,83.3989075612,2909915,0.0,1.0
BND,2019-09-27,84.37,84.41,84.27,84.27,2778364,83.4582591737,83.4978269154,83.3593398195,83.3593398195,2778364,0.0,1.0
BND,2019-09-30,84.43,84.47,84.23,84.26,5261820,83.5176107862,83.55717852789998,83.3197720778,83.349447884,5261820,0.0,1.0
BND,2019-10-01,84.33,84.51700000000002,84.02,84.05,5383945,83.5983843741,83.7837620319,83.29107381850001,83.3208135497,5383945,0.181656,1.0
BND,2019-10-02,84.52,84.6,84.42,84.5,3741396,83.786736005,83.8660419548,83.68760356770001,83.7669095175,3741396,0.0,1.0
BND,2019-10-03,84.8,84.93,84.61,84.62,3149702,84.0643068294,84.1931789979,83.8759551986,83.8858684423,3149702,0.0,1.0
BND,2019-10-04,84.94,84.98,84.82,84.86,3309736,84.2030922417,84.2427452166,84.0841333169,84.1237862918,3309736,0.0,1.0
BND,2019-10-07,84.72,84.8806,84.71,84.8,4701474,83.9850008796,84.1442075739,83.9750876359,84.0643068294,4701474,0.0,1.0
BND,2019-10-08,84.76,84.92,84.7,84.91,3877167,84.0246538545,84.18326575420002,83.9651743921,84.1733525105,3877167,0.0,1.0
BND,2019-10-09,84.66,84.78,84.59,84.78,3187948,83.9255214172,84.044480342,83.8561287111,84.044480342,3187948,0.0,1.0
BND,2019-10-10,84.4,84.59,84.35,84.57,3683380,83.66777708020001,83.8561287111,83.6182108616,83.8363022237,3683380,0.0,1.0
BND,2019-10-11,84.09,84.17,83.955,84.15,3398221,83.3604665246,83.4397724745,83.2266377343,83.41994598699999,3398221,0.0,1.0
BND,2019-10-14,84.23,84.25,84.17,84.24,1601032,83.49925193680001,83.5190784243,83.4397724745,83.50916518060001,1601032,0.0,1.0
BND,2019-10-15,84.01,84.23,83.97,84.18,2408673,83.2811605748,83.49925193680001,83.2415075999,83.4496857182,2408673,0.0,1.0
BND,2019-10-16,84.1,84.15,84.02,84.05,2550978,83.3703797684,83.41994598699999,83.29107381850001,83.3208135497,2550978,0.0,1.0
BND,2019-10-17,84.1,84.21,84.02,84.08,2420590,83.3703797684,83.4794254494,83.29107381850001,83.3505532809,2420590,0.0,1.0
BND,2019-10-18,84.14,84.24,84.126,84.14,2468662,83.4100327433,83.50916518060001,83.3961542021,83.4100327433,2468662,0.0,1.0
BND,2019-10-21,83.94,84.09,83.94,84.05,2329278,83.2117678687,83.3604665246,83.2117678687,83.3208135497,2329278,0.0,1.0
BND,2019-10-22,84.09,84.14,83.965,84.11,4545584,83.3604665246,83.4100327433,83.236550978,83.3802930121,4545584,0.0,1.0
BND,2019-10-23,84.13,84.25,84.12,84.22,4250429,83.4001194995,83.5190784243,83.3902062558,83.48933869310001,4250429,0.0,1.0
BND,2019-10-24,84.14,84.27,84.12,84.18,2354279,83.4100327433,83.5389049118,83.3902062558,83.4496857182,2354279,0.0,1.0
BND,2019-10-25,84.0,84.19,83.9501,84.19,2157535,83.2712473311,83.4595989619,83.2217802448,83.4595989619,2157535,0.0,1.0
BND,2019-10-28,83.82,83.85,83.76,83.84,2862019,83.09280894390001,83.1225486751,83.03332948149999,83.11263543140001,2862019,0.0,1.0
BND,2019-10-29,83.84,83.93,83.8168,83.93,2729810,83.11263543140001,83.2018546249,83.0896367059,83.2018546249,2729810,0.0,1.0
BND,2019-10-30,84.11,84.1247,83.89,83.94,2832272,83.3802930121,83.3948654804,83.16220165,83.2117678687,2832272,0.0,1.0
BND,2019-10-31,84.51,84.52,84.3,84.34,3082058,83.7768227613,83.786736005,83.568644643,83.60829761789998,3082058,0.0,1.0
BND,2019-11-01,84.25,84.36,84.1148,84.25,2771892,83.7027757872,83.8120613105,83.5684539441,83.7027757872,2771892,0.185305,1.0
BND,2019-11-04,84.01,84.06,83.96,84.05,2444592,83.4643346455,83.5140098834,83.4146594077,83.5040748358,2444592,0.0,1.0
BND,2019-11-05,83.72,83.8,83.62,83.79,2890828,83.176218266,83.2556986465,83.0768677903,83.245763599,2890828,0.0,1.0
BND,2019-11-06,83.9,83.94,83.73,83.75,3147064,83.3550491222,83.3947893125,83.1861533135,83.2060234087,3147064,0.0,1.0
BND,2019-11-07,83.47,83.62,83.26,83.62,3767238,82.9278420767,83.0768677903,82.71920607770001,83.0768677903,3767238,0.0,1.0
BND,2019-11-08,83.39,83.585,83.38,83.45,2130586,82.8483616961,83.0420951238,82.8384266485,82.9079719815,2130586,0.0,1.0
BND,2019-11-11,83.44,83.53,83.38,83.5,1926194,82.89803693399999,82.9874523621,82.8384266485,82.9576472194,1926194,0.0,1.0
BND,2019-11-12,83.49,83.546,83.38,83.47,3072659,82.9477121718,83.00334843819999,82.8384266485,82.9278420767,3072659,0.0,1.0
BND,2019-11-13,83.64,83.71,83.59200000000001,83.66,2690912,83.0967378854,83.1662832184,83.0490496571,83.1166079805,2690912,0.0,1.0
BND,2019-11-14,83.88,83.96,83.87,83.93,2299695,83.3351790271,83.4146594077,83.3252439795,83.384854265,2299695,0.0,1.0
BND,2019-11-15,83.85,83.92,83.8,83.82,2342248,83.3053738844,83.37491921739999,83.2556986465,83.2755687417,2342248,0.0,1.0
BND,2019-11-18,83.97,84.04,83.95,83.99,3652026,83.42459445520001,83.4941397882,83.4047243601,83.4444645504,3652026,0.0,1.0
BND,2019-11-19,84.06,84.1,83.97,83.98,3712606,83.5140098834,83.5537500737,83.42459445520001,83.4345295028,3712606,0.0,1.0
BND,2019-11-20,84.29,84.3,84.15,84.21,4924254,83.7425159775,83.7524510251,83.60342531149999,83.663035597,4924254,0.0,1.0
BND,2019-11-21,84.15,84.19,84.07,84.18,2779609,83.60342531149999,83.6431655018,83.523944931,83.6332304542,2779609,0.0,1.0
BND,2019-11-22,84.2,84.2465,84.1301,84.24,3119670,83.6531005494,83.69929852060001,83.5836545669,83.6928407397,3119670,0.0,1.0
BND,2019-11-25,84.28,84.31,84.23,84.26,3444711,83.73258093,83.76238607270001,83.68290569210002,83.71271083479999,3444711,0.0,1.0
BND,2019-11-26,84.42,84.44,84.35,84.4,3207485,83.8716715959,83.8915416911,83.8021262629,83.8518015008,3207485,0.0,1.0
BND,2019-11-27,84.29,84.35,84.27,84.31,2293023,83.7425159775,83.8021262629,83.7226458824,83.76238607270001,2293023,0.0,1.0
BND,2019-11-29,84.29,84.31,84.19,84.29,2535129,83.7425159775,83.76238607270001,83.6431655018,83.7425159775,2535129,0.0,1.0
BND,2019-12-02,83.89,83.89,83.76,83.83,3746184,83.5239240674,83.5239240674,83.3944913563,83.464185893,3746184,0.179979,1.0
BND,2019-12-03,84.34,84.425,84.13,84.17,3393662,83.97196037479999,84.0565894551,83.7628767647,83.8027022142,3393662,0.0,1.0
BND,2019-12-04,84.17,84.28,84.06,84.26,3876819,83.8027022142,83.9122222005,83.6931822279,83.8923094757,3876819,0.0,1.0
BND,2019-12-05,84.08,84.13,83.98,84.04,2849979,83.7130949527,83.7628767647,83.61353132880002,83.6732695032,2849979,0.0,1.0
BND,2019-12-06,83.97,84.098,83.87,83.91,4121694,83.60357496649999,83.731016405,83.50401134260001,83.5438367921,4121694,0.0,1.0
BND,2019-12-09,83.99,84.09,83.98,84.08,2807026,83.6234876912,83.72305131510001,83.61353132880002,83.7130949527,2807026,0.0,1.0
BND,2019-12-10,83.93,84.05,83.9,84.04,2700549,83.56374951689999,83.68322586560001,83.5338804297,83.6732695032,2700549,0.0,1.0
BND,2019-12-11,84.21,84.25,84.04,84.07,2581846,83.8425276638,83.8823531133,83.6732695032,83.7031385903,2581846,0.0,1.0
BND,2019-12-12,83.81,84.155,83.705,84.15,4646034,83.4442731683,83.7877676706,83.3397313632,83.7827894894,4646034,0.0,1.0
BND,2019-12-13,84.19,84.2259,83.86,84.03,3877675,83.82261493899999,83.8583582799,83.4940549802,83.6633131408,3877675,0.0,1.0
BND,2019-12-16,83.96,84.07,83.94,84.05,2876493,83.5936186041,83.7031385903,83.57370587930001,83.68322586560001,2876493,0.0,1.0
BND,2019-12-17,83.97,84.1,83.935,84.08,3282674,83.60357496649999,83.7330076775,83.5687276981,83.7130949527,3282674,0.0,1.0
BND,2019-12-18,83.86,83.99,83.8,83.99,3786078,83.4940549802,83.6234876912,83.4343168059,83.6234876912,3786078,0.0,1.0
BND,2019-12-19,83.92,83.99,83.83,83.88,3240593,83.5537931545,83.6234876912,83.464185893,83.513967705,3240593,0.0,1.0
BND,2019-12-20,83.94,83.955,83.82,83.87,3646272,83.57370587930001,83.5886404229,83.4542295306,83.50401134260001,3646272,0.0,1.0
BND,2019-12-23,83.7,83.8,83.63,83.79,4192514,83.52121991930001,83.6210063231,83.4513694367,83.6110276827,4192514,0.187284,1.0
BND,2019-12-24,83.78,83.8,83.61,83.63,1682767,83.60104904229999,83.6210063231,83.43141215600001,83.4513694367,1682767,0.0,1.0
BND,2019-12-26,83.86,83.86,83.72,83.82,2036389,83.6808781653,83.6808781653,83.54117720010001,83.6409636038,2036389,0.0,1.0
BND,2019-12-27,83.98,83.99,83.93,83.96,1940289,83.8006218498,83.8106004901,83.7507286479,83.780664569,1940289,0.0,1.0
BND,2019-12-30,83.95,83.95,83.73,83.76,2561955,83.7706859286,83.7706859286,83.5511558405,83.58109176159999,2561955,0.0,1.0
BND,2019-12-31,83.86,83.92,83.765,83.85,5931296,83.6808781653,83.7407500075,83.5860810818,83.6708995249,5931296,0.0,1.0
VNQ,2019-01-02,72.95,73.7,72.53,73.56,12880494,70.4372136204,71.1613796274,70.0316806564,71.0262019728,12880494,0.0,1.0
VNQ,2019-01-03,73.46,74.57,72.71,72.77,12264318,70.92964650520001,72.00141219560001,70.2054804981,70.2634137787,12264318,0.0,1.0
VNQ,2019-01-04,74.32,75.02,73.3,73.74,9389031,71.7600235266,72.4359117999,70.775157757,71.2000018145,9389031,0.0,1.0
VNQ,2019-01-07,75.05,75.6062,74.4,74.6,9227875,72.46487844010001,73.001919951,71.8372679007,72.0303788359,9227875,0.0,1.0
VNQ,2019-01-08,76.6,76.79,75.33,75.53,10761298,73.9614881881,74.1449435765,72.7352337495,72.92834468470001,10761298,0.0,1.0
VNQ,2019-01-09,76.49,76.87,75.76,76.78,6434202,73.8552771737,74.2221879506,73.1504222602,74.1352880298,6434202,0.0,1.0
VNQ,2019-01-10,77.53,77.75,76.08,76.25,8671905,74.8594540368,75.07187606560001,73.45939975649999,73.6235440514,8671905,0.0,1.0
VNQ,2019-01-11,77.75,77.83,77.1,77.46,5141907,75.07187606560001,75.1491204397,74.4442655261,74.7918652095,5141907,0.0,1.0
VNQ,2019-01-14,77.49,77.94,77.18,77.5,4934534,74.8208318498,75.255331454,74.5215099002,74.83048739659999,4934534,0.0,1.0
VNQ,2019-01-15,78.23,78.42,77.566,77.6,5377192,75.5353423101,75.7187976986,74.8942140052,74.9270428642,5377192,0.0,1.0
VNQ,2019-01-16,78.78,79.06,78.1,78.21,6164039,76.06639738189999,76.3367526912,75.40982020220001,75.5160312166,6164039,0.0,1.0
VNQ,2019-01-17,79.16,79.2,78.47,78.63,4326987,76.4333081589,76.4719303459,75.76707543239999,75.9215641805,4326987,0.0,1.0
VNQ,2019-01-18,79.43,79.5,78.82,79.49,6397143,76.6940079214,76.7615967487,76.10501956899999,76.751941202,6397143,0.0,1.0
VNQ,2019-01-22,79.19,79.54,78.58,79.26,6062627,76.4622747991,76.8002189358,75.8732864467,76.5298636265,6062627,0.0,1.0
VNQ,2019-01-23,79.2,79.4,78.68,79.33,3971971,76.4719303459,76.6650412811,75.9698419143,76.5974524538,3971971,0.0,1.0
VNQ,2019-01-24,79.47,79.65,78.69,78.97,4142535,76.7326301084,76.9064299501,75.9794974611,76.2498527704,4142535,0.0,1.0
VNQ,2019-01-25,80.46,80.52,79.59,79.74,5713430,77.6885292378,77.74646251829998,76.8484966696,76.993329871,5713430,0.0,1.0
VNQ,2019-01-28,81.25,81.33,80.06,80.31,5471212,78.4513174319,78.528561806,77.30230736729999,77.54369603640001,5471212,0.0,1.0
VNQ,2019-01-29,81.89,81.93,80.97,81.13,4832222,79.0692724246,79.1078946116,78.18096212260001,78.3354508707,4832222,0.0,1.0
VNQ,2019-01-30,82.55,82.85,81.83,81.92,6636121,79.7065385108,79.9962049136,79.01133914399999,79.0982390648,6636121,0.0,1.0
VNQ,2019-01-31,83.41,83.47,81.78,82.45,13041933,80.5369155322,80.5948488128,78.9630614102,79.6099830432,13041933,0.0,1.0
VNQ,2019-02-01,82.88,83.75,81.72,83.49,16142543,80.02517155390001,80.8652041221,78.9051281296,80.6141599063,16142543,0.0,1.0
VNQ,2019-02-04,83.5,83.5,82.2,82.86,13612824,80.62381545310001,80.62381545310001,79.3685943742,80.0058604604,13612824,0.0,1.0
VNQ,2019-02-05,83.98,84.03,83.0641,83.58,10279374,81.0872816976,81.1355594314,80.2029301698,80.7010598271,10279374,0.0,1.0
VNQ,2019-02-06,83.43,83.89,83.16,83.67,8419857,80.55622662569999,81.0003817767,80.2955268632,80.787959748,8419857,0.0,1.0
VNQ,2019-02-07,84.12,84.22,82.91,83.18,8823164,81.2224593522,81.31901481979999,80.05413819420002,80.3148379567,8823164,0.0,1.0
VNQ,2019-02-08,84.12,84.45,83.645,83.8,6853917,81.2224593522,81.5410923953,80.7638208811,80.9134818559,6853917,0.0,1.0
VNQ,2019-02-11,84.35,84.51,83.96,84.25,4999168,81.4445369277,81.5990256759,81.0679706041,81.3479814601,4999168,0.0,1.0
VNQ,2019-02-12,83.82,84.55,83.51,84.55,8589008,80.9327929494,81.637647863,80.6334709998,81.637647863,8589008,0.0,1.0
VNQ,2019-02-13,84.25,84.325,83.52,83.83,5697129,81.3479814601,81.4203980608,80.6431265466,80.9424484962,5697129,0.0,1.0
VNQ,2019-02-14,84.52,84.84,83.99,84.38,6928052,81.6086812227,81.917658719,81.09693724430001,81.473503568,6928052,0.0,1.0
VNQ,2019-02-15,85.09,85.1,84.5432,84.74,4998957,82.159047388,82.1687029348,81.6310820912,81.8211032514,4998957,0.0,1.0
VNQ,2019-02-19,85.07,85.2678,84.75,84.91,5981230,82.1397362945,82.33072300939999,81.8307587982,81.9852475463,5981230,0.0,1.0
VNQ,2019-02-20,84.54,85.01,83.98,85.01,7918850,81.6279923162,82.0818030139,81.0872816976,82.0818030139,7918850,0.0,1.0
VNQ,2019-02-21,84.62,84.7,83.78,84.06,4757295,81.7052366903,81.7824810644,80.8941707624,81.1645260717,4757295,0.0,1.0
VNQ,2019-02-22,85.12,85.445,84.52,84.79,4490316,82.1880140283,82.501819298,81.6086812227,81.86938098520001,4490316,0.0,1.0
VNQ,2019-02-25,84.45,85.36,84.37,85.29,4956835,81.5410923953,82.4197471506,81.4638480213,82.3521583233,4956835,0.0,1.0
VNQ,2019-02-26,84.19,84.79,84.05,84.57,4777125,81.2900481796,81.86938098520001,81.15487052489999,81.65695895649999,4777125,0.0,1.0
VNQ,2019-02-27,83.77,84.13,83.15,83.91,8116360,80.8845152156,81.232114899,80.2858713164,81.01969287029999,8116360,0.0,1.0
VNQ,2019-02-28,83.99,84.92,83.52,83.83,6547089,81.09693724430001,81.9949030931,80.6431265466,80.9424484962,6547089,0.0,1.0
VNQ,2019-03-01,83.73,84.24,82.82,83.94,10636071,80.8458930286,81.3383259134,79.9672382733,81.0486595105,10636071,0.0,1.0
VNQ,2019-03-04,84.11,84.2,83.18,84.12,7103570,81.2128038055,81.2997037263,80.3148379567,81.2224593522,7103570,0.0,1.0
VNQ,2019-03-05,84.34,84.71,83.9,84.07,9077492,81.434881381,81.79213661109999,81.0100373235,81.1741816184,9077492,0.0,1.0
VNQ,2019-03-06,83.95,84.6,83.845,84.42,5370808,81.05831505729999,81.6859255968,80.9569318163,81.5121257551,5370808,0.0,1.0
VNQ,2019-03-07,83.77,84.55,83.55,84.16,8328518,80.8845152156,81.637647863,80.6720931869,81.26108153930001,8328518,0.0,1.0
VNQ,2019-03-08,83.86,84.16,83.49,83.63,9264832,80.9714151365,81.26108153930001,80.6141599063,80.749337561,9264832,0.0,1.0
VNQ,2019-03-11,85.09,85.15,84.01,84.15,4679289,82.159047388,82.2169806686,81.1162483379,81.2514259925,4679289,0.0,1.0
VNQ,2019-03-12,85.48,85.69,85.11,85.2,6072489,82.5356137117,82.7383801937,82.1783584816,82.2652584024,6072489,0.0,1.0
VNQ,2019-03-13,85.9,86.13,85.58,85.58,4282982,82.9411466757,83.16322425119998,82.6321691793,82.6321691793,4282982,0.0,1.0
VNQ,2019-03-14,86.03,86.05,85.62,85.96,4303230,83.0666687836,83.0859798771,82.67079136640001,82.99907995619998,4303230,0.0,1.0
VNQ,2019-03-15,85.76,86.19,85.61,86.12,4742186,82.80596902100001,83.2211575317,82.6611358196,83.1535687044,4742186,0.0,1.0
VNQ,2019-03-18,85.33,86.03,84.92,85.8,4125589,82.3907805103,83.0666687836,81.9949030931,82.8445912081,4125589,0.0,1.0
VNQ,2019-03-19,85.07,85.51,84.81,85.38,6169236,82.1397362945,82.564580352,81.8886920787,82.4390582441,6169236,0.0,1.0
VNQ,2019-03-20,85.33,85.86,84.435,85.05,6499423,82.3907805103,82.9025244886,81.5266090752,82.120425201,6499423,0.0,1.0
VNQ,2019-03-21,86.85,86.89,85.2,85.21,6948182,83.8584236179,83.897045805,82.2652584024,82.2749139492,6948182,0.0,1.0
VNQ,2019-03-22,86.22,87.42,86.2,86.93,8769730,83.250124172,84.4087897833,83.2308130785,83.93566799199999,8769730,0.0,1.0
VNQ,2019-03-25,86.33,86.605,85.75,86.25,6324538,83.3563351864,83.6218627223,82.7963134743,83.2790908123,6324538,0.0,1.0
VNQ,2019-03-26,87.02,87.06,86.43,86.52,8576381,84.0225679129,84.0611900999,83.452890654,83.5397905748,8576381,0.0,1.0
VNQ,2019-03-27,86.77,87.29,86.22,87.14,7252649,83.7811792439,84.2832676754,83.250124172,84.138434474,7252649,0.0,1.0
VNQ,2019-03-28,86.99,87.03,86.1,86.35,5599976,84.5882863976,84.6271820345,83.7228584761,83.9659562068,5599976,0.6159,1.0
VNQ,2019-03-29,86.91,87.1648,86.57,87.07,13743452,84.5104951238,84.7582603309,84.1798822099,84.6660776714,13743452,0.0,1.0
VNQ,2019-04-01,86.86,87.03,85.91,87.0,8528599,84.4618755776,84.6271820345,83.53810420069999,84.5980103068,8528599,0.0,1.0
VNQ,2019-04-02,87.47,87.54899999999998,86.22,86.98,10358056,85.0550340407,85.1318529236,83.8395453868,84.5785624884,10358056,0.0,1.0
VNQ,2019-04-03,87.37,87.735,86.78,87.47,5004165,84.95779494840001,85.3127176353,84.3840843038,85.0550340407,5004165,0.0,1.0
VNQ,2019-04-04,87.23,87.5,86.8,87.43,4249086,84.8216602191,85.0842057684,84.4035321222,85.0161384037,4249086,0.0,1.0
VNQ,2019-04-05,87.84,87.89,87.098,87.24,4827082,85.4148186822,85.46343822840001,84.6933046173,84.8313841284,4827082,0.0,1.0
VNQ,2019-04-08,87.35,87.83,87.07,87.77,4575460,84.9383471299,85.405094773,84.6660776714,85.3467513176,4575460,0.0,1.0
VNQ,2019-04-09,86.89,87.48,86.74,87.35,3507634,84.4910473053,85.0647579499,84.3451886668,84.9383471299,3507634,0.0,1.0
VNQ,2019-04-10,87.69,87.77,87.02,87.2,4264767,85.2689600437,85.3467513176,84.6174581253,84.79248849140001,4264767,0.0,1.0
VNQ,2019-04-11,87.63,88.09,87.28,87.78,2925894,85.2106165884,85.657916413,84.8702797653,85.3564752268,2925894,0.0,1.0
VNQ,2019-04-12,88.05,88.08,86.97,87.59,4149023,85.619020776,85.6481925037,84.5688385791,85.1717209514,4149023,0.0,1.0
VNQ,2019-04-15,87.6,88.14,87.37,88.1,3468915,85.1814448607,85.7065359591,84.95779494840001,85.6676403222,3468915,0.0,1.0
VNQ,2019-04-16,85.62,87.66,85.275,87.62,7256107,83.25611083300001,85.23978831609999,82.9206359645,85.2008926791,7256107,0.0,1.0
VNQ,2019-04-17,84.84,86.03,84.56,85.91,6121292,82.497645913,83.65479111149999,82.2253764545,83.53810420069999,6121292,0.0,1.0
VNQ,2019-04-18,85.49,85.665,84.575,85.11,4827399,83.129700013,83.2998684245,82.2399623184,82.7601914622,4827399,0.0,1.0
VNQ,2019-04-22,84.55,85.69,83.78,85.39,5012033,82.2156525453,83.3241781976,81.4669115346,83.0324609207,5012033,0.0,1.0
VNQ,2019-04-23,85.67,85.79,84.52,84.92,4692259,83.3047303791,83.42141728989999,82.1864808176,82.5754371868,4692259,0.0,1.0
VNQ,2019-04-24,86.3,86.56,85.66,85.97,4853789,83.9173366607,84.1701583007,83.2950064699,83.5964476561,4853789,0.0,1.0
VNQ,2019-04-25,86.12,86.3542,85.47,86.08,3732475,83.7423062945,83.9700402487,83.11025219449999,83.7034106576,3732475,0.0,1.0
VNQ,2019-04-26,86.8,86.87,86.13,86.28,3109374,84.4035321222,84.4715994868,83.7520302038,83.8978888422,3109374,0.0,1.0
VNQ,2019-04-29,85.95,86.97,85.85,86.71,4281036,83.5769998376,84.5688385791,83.4797607453,84.3160169391,4281036,0.0,1.0
VNQ,2019-04-30,86.77,86.95,85.48,86.02,5541373,84.3743603945,84.54939076069999,83.1199761038,83.6450672022,5541373,0.0,1.0
VNQ,2019-05-01,86.84,87.83,86.72,86.77,7675847,84.4424277591,85.405094773,84.3257408484,84.3743603945,7675847,0.0,1.0
VNQ,2019-05-02,86.93,87.78,86.665,86.88,5675909,84.52994294220001,85.3564752268,84.2722593476,84.4813233961,5675909,0.0,1.0
VNQ,2019-05-03,87.67,87.79,86.93,87.24,4678436,85.2495122253,85.3661991361,84.52994294220001,84.8313841284,4678436,0.0,1.0
VNQ,2019-05-06,87.39,87.67,86.87,87.25,4836140,84.9772427668,85.2495122253,84.4715994868,84.84110803760001,4836140,0.0,1.0
VNQ,2019-05-07,85.81,87.28,85.21,87.28,7037112,83.4408651084,84.8702797653,82.8574305545,84.8702797653,7037112,0.0,1.0
VNQ,2019-05-08,85.72,86.58,85.67,85.88,5976853,83.3533499253,84.18960611909999,83.3047303791,83.508932473,5976853,0.0,1.0
VNQ,2019-05-09,85.94,86.11,84.96,85.57,4005220,83.56727592840001,83.73258238529999,82.6143328238,83.2074912868,4005220,0.0,1.0
VNQ,2019-05-10,86.86,87.08,85.71,85.88,4269015,84.4618755776,84.6758015807,83.3436260161,83.508932473,4269015,0.0,1.0
VNQ,2019-05-13,86.77,86.9,86.08,86.32,5794146,84.3743603945,84.50077121449999,83.7034106576,83.9367844791,5794146,0.0,1.0
VNQ,2019-05-14,87.09,87.37,86.74,86.95,4740541,84.6855254899,84.95779494840001,84.3451886668,84.54939076069999,4740541,0.0,1.0
VNQ,2019-05-15,87.68,87.89,86.7211,87.01,3410612,85.2592361345,85.46343822840001,84.3268104784,84.6077342161,3410612,0.0,1.0
VNQ,2019-05-16,88.03,88.42,87.45,87.65,4008519,85.5995729576,85.9788054176,85.0355862222,85.2300644068,4008519,0.0,1.0
VNQ,2019-05-17,87.86,88.07,87.41,87.73,5346616,85.43426650069999,85.6384685945,84.9966905853,85.3078556807,5346616,0.0,1.0
VNQ,2019-05-20,86.59,87.69,86.24,87.42,4221113,84.1993300284,85.2689600437,83.8589932053,85.00641449449999,4221113,0.0,1.0
VNQ,2019-05-21,87.33,87.55,86.75,86.87,2930146,84.9188993114,85.1328253145,84.35491257609999,84.4715994868,2930146,0.0,1.0
VNQ,2019-05-22,87.59,87.65,87.16,87.42,2825183,85.1717209514,85.2300644068,84.7535928545,85.00641449449999,2825183,0.0,1.0
VNQ,2019-05-23,87.79,87.87,87.09,87.38,3304697,85.3661991361,85.4439904099,84.6855254899,84.9675188576,3304697,0.0,1.0
VNQ,2019-05-24,88.06,88.47,87.99,88.02,3121804,85.62874468529999,86.02742496370001,85.5606773207,85.5898490484,3121804,0.0,1.0
VNQ,2019-05-28,87.19,88.59,87.14,88.33,4614457,84.7827645822,86.14411187450001,84.7341450361,85.8912902345,4614457,0.0,1.0
VNQ,2019-05-29,86.03,87.21,85.71,87.06,8170001,83.65479111149999,84.8022124007,83.3436260161,84.6563537622,8170001,0.0,1.0
VNQ,2019-05-30,86.39,86.78,86.03,86.12,3984143,84.0048518438,84.3840843038,83.65479111149999,83.7423062945,3984143,0.0,1.0
VNQ,2019-05-31,86.89,87.37,85.89,86.16,5369175,84.4910473053,84.95779494840001,83.5186563822,83.7812019315,5369175,0.0,1.0
VNQ,2019-06-03,87.1,87.39,86.48,87.2,6347789,84.69524939909999,84.9772427668,84.0923670268,84.79248849140001,6347789,0.0,1.0
VNQ,2019-06-04,86.71,87.25,85.95,87.25,6993156,84.3160169391,84.84110803760001,83.5769998376,84.84110803760001,6993156,0.0,1.0
VNQ,2019-06-05,88.52,88.62,86.99,87.21,6775425,86.0760445099,86.17328360219999,84.5882863976,84.8022124007,6775425,0.0,1.0
VNQ,2019-06-06,88.69,88.89,88.05,88.8,4077190,86.2413509668,86.4358291514,85.619020776,86.3483139683,4077190,0.0,1.0
VNQ,2019-06-07,89.02,89.569,88.92,89.13,3525699,86.56223997139999,87.09608258819998,86.4650008791,86.669202973,3525699,0.0,1.0
VNQ,2019-06-10,88.73,89.29,88.4,89.19,2945455,86.28024660370001,86.82478552069998,85.9593575991,86.7275464283,2945455,0.0,1.0
VNQ,2019-06-11,88.97,89.19,88.31,88.99,3834010,86.5136204253,86.7275464283,85.871842416,86.53306824370001,3834010,0.0,1.0
VNQ,2019-06-12,89.27,89.565,88.9,89.04,2768532,86.80533770219999,87.0921930245,86.4455530607,86.5816877899,2768532,0.0,1.0
VNQ,2019-06-13,89.65,89.65,89.1,89.35,2799351,87.174846253,87.174846253,86.64003124530001,86.88312897600002,2799351,0.0,1.0
VNQ,2019-06-14,89.7,90.12,89.55,89.6,2981696,87.2234657991,87.6318699868,87.0776071606,87.1262267068,2981696,0.0,1.0
VNQ,2019-06-17,90.66,90.78,89.94,89.94,3574887,88.15696108530001,88.27364799600002,87.4568396206,87.4568396206,3574887,0.0,1.0
VNQ,2019-06-18,90.57,91.59,90.16,91.33,4449165,88.06944590219999,89.0612846437,87.6707656237,88.80846300370001,4449165,0.0,1.0
VNQ,2019-06-19,91.06,91.36,90.01,90.42,3694690,88.54591745450001,88.83763473139999,87.5249069853,87.92358726370001,3694690,0.0,1.0
VNQ,2019-06-20,91.52,91.85,91.39,91.56,4861994,88.9932172791,89.31410628370001,88.8668064591,89.032112916,4861994,0.0,1.0
VNQ,2019-06-21,90.23,91.27,90.04,91.0,7941670,87.7388329883,88.7501195483,87.554078713,88.4875739991,7941670,0.0,1.0
VNQ,2019-06-24,89.92,90.91,89.65,90.63,3773775,87.4373918022,88.400058816,87.174846253,88.12778935760002,3773775,0.0,1.0
VNQ,2019-06-25,88.59,90.1669,88.59,89.94,5381289,86.14411187450001,87.6774751211,86.14411187450001,87.4568396206,5381289,0.0,1.0
VNQ,2019-06-26,86.82,88.72,86.61,88.63,12896979,84.4229799407,86.2705226945,84.21877784680001,86.18300751139999,12896979,0.0,1.0
VNQ,2019-06-27,87.1,87.16,86.37,86.53,6924523,85.49980564890001,85.5587033336,84.7832171515,84.9402776441,6924523,0.8274,1.0
VNQ,2019-06-28,87.4,87.96,87.14,87.21,9638200,85.7942940725,86.3440057965,85.539070772,85.6077847375,9638200,0.0,1.0
VNQ,2019-07-01,87.36,87.98,86.33,87.98,9764923,85.7550289493,86.36363835809998,84.7439520283,86.36363835809998,9764923,0.0,1.0
VNQ,2019-07-02,88.88,88.88,87.44,87.44,7633744,87.24710362879999,87.24710362879999,85.8335591956,85.8335591956,7633744,0.0,1.0
VNQ,2019-07-03,89.94,90.01,88.945,89.02,5417960,88.28762939219999,88.3563433577,87.310909454,87.3845315599,5417960,0.0,1.0
VNQ,2019-07-05,89.62,89.91,88.22,89.31,5375104,87.97350840700001,88.2581805498,86.5992290969,87.6692037027,5375104,0.0,1.0
VNQ,2019-07-08,89.94,90.09,89.39,89.53,4509700,88.28762939219999,88.43487360399997,87.74773394889999,87.88516188,4509700,0.0,1.0
VNQ,2019-07-09,90.24,90.39,89.51,89.75,4906830,88.5821178158,88.7293620276,87.86552931840002,88.1011200573,4906830,0.0,1.0
VNQ,2019-07-10,90.76,90.995,90.15,90.62,6833688,89.0925644167,89.32324701520002,88.4937712887,88.9551364857,6833688,0.0,1.0
VNQ,2019-07-11,89.58,90.77,89.235,90.77,4020580,87.93424328389999,89.1023806975,87.5955815968,89.1023806975,4020580,0.0,1.0
VNQ,2019-07-12,89.46,89.7665,89.0748,89.65,2948674,87.8164479145,88.11731692059998,87.4383247786,88.00295724940003,2948674,0.0,1.0
VNQ,2019-07-15,89.39,89.98,89.3,89.58,3185731,87.74773394889999,88.32689451530001,87.6593874219,87.93424328389999,3185731,0.0,1.0
VNQ,2019-07-16,89.18,89.57,88.81,89.27,3611584,87.54159205239998,87.92442700309998,87.1783896633,87.6299385795,3611584,0.0,1.0
VNQ,2019-07-17,88.88,89.686,88.355,89.41,6422032,87.24710362879999,88.03829586020002,86.7317488876,87.7673665105,6422032,0.0,1.0
VNQ,2019-07-18,88.88,89.12,88.17,88.65,7048767,87.24710362879999,87.4826943677,86.55014769299999,87.0213291708,7048767,0.0,1.0
VNQ,2019-07-19,87.43,89.03,87.3115,88.97,5064560,85.8237429148,87.39434784059998,85.7074199875,87.3354501559,5064560,0.0,1.0
VNQ,2019-07-22,87.35,87.69,87.02,87.53,3265329,85.7452126685,86.07896621530001,85.4212754026,85.9219057227,3265329,0.0,1.0
VNQ,2019-07-23,88.34,88.34,87.29,87.56,4239950,86.71702446639999,86.71702446639999,85.6863149838,85.9513545651,4239950,0.0,1.0
VNQ,2019-07-24,88.41,88.5,87.9,88.45,2946102,86.7857384319,86.874084959,86.2851081118,86.825003555,2946102,0.0,1.0
VNQ,2019-07-25,87.89,88.44,87.58,88.38,5629298,86.275291831,86.8151872742,85.9709871266,86.75628958950001,5629298,0.0,1.0
VNQ,2019-07-26,88.29,88.44,87.6266,88.01,3111940,86.6679430625,86.8151872742,86.0167309951,86.3930872004,3111940,0.0,1.0
VNQ,2019-07-29,88.53,89.14,88.38,88.44,4898423,86.90353380129999,87.5023269293,86.75628958950001,86.8151872742,4898423,0.0,1.0
VNQ,2019-07-30,89.24,89.56,88.45,88.47,3818966,87.6004897372,87.9146107223,86.825003555,86.8446361166,3818966,0.0,1.0
VNQ,2019-07-31,88.89,89.98,88.38,89.34,5980215,87.25691990959999,88.32689451530001,86.75628958950001,87.698652545,5980215,0.0,1.0
VNQ,2019-08-01,88.89,89.72,88.35,89.01,8371310,87.25691990959999,88.0716712149,86.72684074719999,87.3747152791,8371310,0.0,1.0
VNQ,2019-08-02,89.32,89.79,88.67,88.82,4793995,87.6790199834,88.1403851804,87.04096173229998,87.1882059441,4793995,0.0,1.0
VNQ,2019-08-05,87.56,89.15,86.45,89.1,6840037,85.9513545651,87.5121432101,84.8617473978,87.4630618061,6840037,0.0,1.0
VNQ,2019-08-06,88.53,89.02,87.54,87.76,7789026,86.90353380129999,87.3845315599,85.9317220035,86.1476801808,7789026,0.0,1.0
VNQ,2019-08-07,89.39,89.99,87.36,88.2,8674585,87.74773394889999,88.33671079610001,85.7550289493,86.57959653540001,8674585,0.0,1.0
VNQ,2019-08-08,90.96,90.96,88.98,89.59,5766747,89.2888900324,89.2888900324,87.3452664367,87.9440595647,5766747,0.0,1.0
VNQ,2019-08-09,90.85,91.15,90.0,90.8,3304841,89.18091094379999,89.4753993673,88.3465270769,89.1318295398,3304841,0.0,1.0
VNQ,2019-08-12,90.61,90.98,90.14,90.74,3358669,88.9453202049,89.308522594,88.48395500790001,89.07293185510002,3358669,0.0,1.0
VNQ,2019-08-13,90.74,91.02,90.01,90.56,4540918,89.07293185510002,89.34778771709999,88.3563433577,88.89623880090002,4540918,0.0,1.0
VNQ,2019-08-14,89.36,90.48,89.15,90.34,4645052,87.71828510659998,88.81770855469999,87.5121432101,88.68028062360001,4645052,0.0,1.0
VNQ,2019-08-15,90.25,90.44,89.39,89.49,4583056,88.5919340966,88.7784434315,87.74773394889999,87.8458967568,4583056,0.0,1.0
VNQ,2019-08-16,91.18,91.345,90.25,90.46,3951641,89.50484820969999,89.6668168427,88.5919340966,88.7980759931,3951641,0.0,1.0
VNQ,2019-08-19,91.84,92.05,91.17,91.57,3279974,90.1527227416,90.35886463809999,89.49503192889999,89.88768316040002,3279974,0.0,1.0
VNQ,2019-08-20,91.19,92.21,91.12,92.14,2556305,89.5146644905,90.5159251307,89.445950525,90.4472111652,2556305,0.0,1.0
VNQ,2019-08-21,91.57,91.755,91.08,91.44,2739394,89.88768316040002,90.06928435489998,89.4066854018,89.7600715101,2739394,0.0,1.0
VNQ,2019-08-22,91.99,92.0635,91.05,91.56,2587340,90.2999669534,90.37211661719999,89.3772365595,89.87786687959999,2587340,0.0,1.0
VNQ,2019-08-23,90.7,92.5481,90.4,91.91,5776662,89.03366673200001,90.8478135841,88.7391783084,90.2214367071,5776662,0.0,1.0
VNQ,2019-08-26,91.4,91.48,90.77,91.2,2737535,89.72080638700001,89.7993366333,89.1023806975,89.52448077129999,2737535,0.0,1.0
VNQ,2019-08-27,91.14,92.13,91.065,91.9,3253397,89.46558308659998,90.4373948844,89.39196098069998,90.21162042629999,3253397,0.0,1.0
VNQ,2019-08-28,91.44,91.58,90.91,91.13,3502080,89.7600715101,89.89749944120001,89.2398086285,89.4557668058,3502080,0.0,1.0
VNQ,2019-08-29,92.15,92.245,91.64,91.85,2688618,90.457027446,90.5502821134,89.9563971259,90.1625390224,2688618,0.0,1.0
VNQ,2019-08-30,92.22,92.507,91.81,92.41,5678462,90.5257414115,90.80746867,90.1232738992,90.71225074639999,5678462,0.0,1.0
VNQ,2019-09-03,93.14,93.24,92.0,92.2,5928258,91.42883924379998,91.5270020517,90.3097832342,90.5061088499,5928258,0.0,1.0
VNQ,2019-09-04,93.92,94.07,93.44,93.6,4757133,92.1945091452,92.3417533569,91.7233276674,91.88038816,4757133,0.0,1.0
VNQ,2019-09-05,93.24,94.01,93.07,94.01,6039818,91.5270020517,92.2828556722,91.3601252783,92.2828556722,6039818,0.0,1.0
VNQ,2019-09-06,93.45,93.79,93.22,93.51,2986696,91.7331439482,92.0668974949,91.5073694901,91.79204163290001,2986696,0.0,1.0
VNQ,2019-09-09,93.0,93.46,92.75,93.45,3761394,91.29141131280001,91.74296022899999,91.0460042932,91.7331439482,3761394,0.0,1.0
VNQ,2019-09-10,92.04,92.68,91.2434,92.66,5379377,90.34904835729999,90.9772903276,89.5670834299,90.95765776610001,5379377,0.0,1.0
VNQ,2019-09-11,92.14,92.29,91.42,91.92,3972499,90.4472111652,90.594455377,89.7404389486,90.2312529879,3972499,0.0,1.0
VNQ,2019-09-12,92.63,93.17,92.09,92.85,3486126,90.92820892370001,91.45828808620001,90.3981297613,91.14416710100001,3486126,0.0,1.0
VNQ,2019-09-13,91.64,92.99,91.36,92.52,6109328,89.9563971259,91.28159503200001,89.68154126389999,90.82022983510001,6109328,0.0,1.0
VNQ,2019-09-16,92.44,92.59,91.49,91.8,4687833,90.74169958879999,90.88894380059999,89.8091529141,90.11345761850001,4687833,0.0,1.0
VNQ,2019-09-17,93.44,93.48,92.61,92.85,3699990,91.7233276674,91.7625927906,90.90857636209999,91.14416710100001,3699990,0.0,1.0
VNQ,2019-09-18,93.12,93.97,92.34,93.97,5655009,91.4092066822,92.24359054909999,90.6435367809,92.24359054909999,5655009,0.0,1.0
VNQ,2019-09-19,93.45,93.845,93.22,93.32,2892777,91.7331439482,92.1208870393,91.5073694901,91.60553229799999,2892777,0.0,1.0
VNQ,2019-09-20,93.45,93.935,93.18,93.66,6903664,91.7331439482,92.20923356629999,91.46810436700001,91.9392858447,6903664,0.0,1.0
VNQ,2019-09-23,93.6,94.0,93.23,93.26,3515587,91.88038816,92.27303939139999,91.5171857709,91.5466346133,3515587,0.0,1.0
VNQ,2019-09-24,92.65,93.3265,92.34,93.11,3705642,91.6781727758,92.34757681120001,91.37142443729999,92.13334772969999,3705642,0.7440000000000001,1.0
VNQ,2019-09-25,92.83,93.05,92.41,92.65,7089248,91.8562847143,92.0739770835,91.4406901912,91.6781727758,7089248,0.0,1.0
VNQ,2019-09-26,93.61,93.83,93.0,93.11,2984689,92.6281031143,92.8457954836,92.024501545,92.13334772969999,2984689,0.0,1.0
VNQ,2019-09-27,93.09,93.91,92.44,93.81,4090611,92.1135575143,92.9249563451,91.4703755142,92.82600526819999,4090611,0.0,1.0
VNQ,2019-09-30,93.25,93.72,93.11,93.19,3285188,92.2718792374,92.7369492989,92.13334772969999,92.2125085912,3285188,0.0,1.0
VNQ,2019-10-01,92.37,93.48,92.22,93.2,5253884,91.4011097604,92.4994667143,91.252683145,92.2224036989,5253884,0.0,1.0
VNQ,2019-10-02,91.98,92.4531,91.39,92.38,3384587,91.0152005604,91.4833381053,90.4313892065,91.4110048681,3384587,0.0,1.0
VNQ,2019-10-03,92.87,93.12,91.75,91.93,6724523,91.895865145,92.1432428374,90.7876130834,90.9657250219,6724523,0.0,1.0
VNQ,2019-10-04,93.43,93.47,92.975,93.05,2189446,92.4499911758,92.4895716066,91.9997637758,92.0739770835,2189446,0.0,1.0
VNQ,2019-10-07,93.23,93.69,92.85,93.0,3667646,92.252089022,92.7072639759,91.8760749297,92.024501545,3667646,0.0,1.0
VNQ,2019-10-08,92.74,93.5,92.29,93.12,3108136,91.767228745,92.51925692969999,91.32194889879999,92.1432428374,3108136,0.0,1.0
VNQ,2019-10-09,92.92,93.67,92.8,93.67,4165989,91.9453406835,92.6874737605,91.8265993912,92.6874737605,4165989,0.0,1.0
VNQ,2019-10-10,93.07,93.25,92.55,92.88,3718699,92.09376729889999,92.2718792374,91.5792216989,91.9057602527,3718699,0.0,1.0
VNQ,2019-10-11,93.03,93.78,92.98,93.41,3378760,92.05418686809999,92.79631994510001,92.00471132969999,92.43020096049999,3378760,0.0,1.0
VNQ,2019-10-14,93.07,93.29,92.72,93.14,1877731,92.09376729889999,92.3114596681,91.74743852959999,92.1630330528,1877731,0.0,1.0
VNQ,2019-10-15,93.19,93.29,92.56,93.15,3218489,92.2125085912,92.3114596681,91.5891168066,92.1729281604,3218489,0.0,1.0
VNQ,2019-10-16,93.2,93.22,92.62,93.14,3421134,92.2224036989,92.2421939143,91.64848745270001,92.1630330528,3421134,0.0,1.0
VNQ,2019-10-17,93.81,93.96,93.25,93.39,3223361,92.82600526819999,92.9744318836,92.2718792374,92.41041074510001,3223361,0.0,1.0
VNQ,2019-10-18,94.53,94.665,93.69,93.73,2492156,93.53845302209999,93.6720369759,92.7072639759,92.7468444066,2492156,0.0,1.0
VNQ,2019-10-21,95.25,95.29,94.41,94.65,2592506,94.25090077600001,94.2904812067,93.4197117298,93.6571943144,2592506,0.0,1.0
VNQ,2019-10-22,94.97,95.49,94.79,95.46,2644246,93.97383776059999,94.4883833606,93.7957258221,94.4586980375,2644246,0.0,1.0
VNQ,2019-10-23,95.18,95.27,94.43,95.11,3020226,94.1816350221,94.27069099139999,93.4395019451,94.1123692683,3020226,0.0,1.0
VNQ,2019-10-24,94.94,95.37,94.7139,95.37,3148806,93.9441524375,94.3696420683,93.72042405260001,94.3696420683,3148806,0.0,1.0
VNQ,2019-10-25,94.13,94.99,93.95,94.88,4184787,93.14264871440001,93.993627976,92.9645367759,93.88478179129999,4184787,0.0,1.0
VNQ,2019-10-28,93.56,94.13,93.445,94.13,4895584,92.5786275759,93.14264871440001,92.4648338374,93.14264871440001,4895584,0.0,1.0
VNQ,2019-10-29,94.13,94.39,93.6,93.72,5512253,93.14264871440001,93.3999215144,92.6182080066,92.7369492989,5512253,0.0,1.0
VNQ,2019-10-30,94.47,94.53,93.47,94.02,3878607,93.4790823759,93.53845302209999,92.4895716066,93.0338025297,3878607,0.0,1.0
VNQ,2019-10-31,94.3,94.76,93.95,94.67,4723554,93.3108655451,93.766040499,92.9645367759,93.6769845298,4723554,0.0,1.0
VNQ,2019-11-01,94.28,94.785,93.447,94.41,6653084,93.2910753298,93.7907782683,92.4668128589,93.4197117298,6653084,0.0,1.0
VNQ,2019-11-04,93.62,94.28,93.42,94.25,3886430,92.63799822200001,93.2910753298,92.44009606819999,93.2613900067,3886430,0.0,1.0
VNQ,2019-11-05,92.03,93.35,91.67,93.35,9141759,91.06467609879999,92.37083031430001,90.7084522219,92.37083031430001,9141759,0.0,1.0
VNQ,2019-11-06,92.23,92.67,92.02,92.22,4500881,91.26257825270001,91.69796299120001,91.0547809911,91.252683145,4500881,0.0,1.0
VNQ,2019-11-07,91.31,92.08,90.9846,91.98,4958244,90.3522283449,91.1141516373,90.03024154059997,91.0152005604,4958244,0.0,1.0
VNQ,2019-11-08,91.09,91.695,90.91,91.21,7341106,90.1345359757,90.7331899911,89.9564240372,90.25327726799999,7341106,0.0,1.0
VNQ,2019-11-11,91.29,91.58,91.0,91.1,3528087,90.3324381295,90.6193962526,90.0454800064,90.14443108340001,3528087,0.0,1.0
VNQ,2019-11-12,90.6,91.88,90.52,91.32,5701555,89.64967569870001,90.91624948340001,89.5705148372,90.3621234526,5701555,0.0,1.0
VNQ,2019-11-13,91.43,91.59,90.65,90.7,4353461,90.4709696372,90.6292913603,89.6991512372,89.7486267757,4353461,0.0,1.0
VNQ,2019-11-14,92.14,92.16,91.5,91.6,5736199,91.1735222834,91.1933124988,90.54023539110001,90.63918646799999,5736199,0.0,1.0
VNQ,2019-11-15,92.64,92.67,92.045,92.29,2819818,91.66827766809999,91.69796299120001,91.0795187604,91.32194889879999,2819818,0.0,1.0
VNQ,2019-11-18,93.09,93.5,92.71,92.77,3605990,92.1135575143,92.51925692969999,91.737543422,91.7969140681,3605990,0.0,1.0
VNQ,2019-11-19,93.25,93.52,93.0,93.34,4071369,92.2718792374,92.5390471451,92.024501545,92.3609352066,4071369,0.0,1.0
VNQ,2019-11-20,93.2,93.48,92.79,93.32,6015636,92.2224036989,92.4994667143,91.8167042835,92.34114499120001,6015636,0.0,1.0
VNQ,2019-11-21,91.89,93.01,91.86,92.95,5003674,90.92614459110001,92.03439665270001,90.89645926799999,91.9750260066,5003674,0.0,1.0
VNQ,2019-11-22,91.55,92.13,91.05,92.06,5221698,90.58971092959999,91.1636271758,90.0949555449,91.0943614219,5221698,0.0,1.0
VNQ,2019-11-25,91.84,92.37,91.74,91.74,5183520,90.87666905270001,91.4011097604,90.7777179757,90.7777179757,5183520,0.0,1.0
VNQ,2019-11-26,93.06,93.11,91.95,92.04,4858524,92.08387219120002,92.13334772969999,90.98551523729999,91.0745712065,4858524,0.0,1.0
VNQ,2019-11-27,93.5,93.55,92.78,93.06,4121557,92.51925692969999,92.5687324682,91.8068091758,92.08387219120002,4121557,0.0,1.0
VNQ,2019-11-29,93.07,93.85,93.03,93.5,3531073,92.09376729889999,92.865585699,92.05418686809999,92.51925692969999,3531073,0.0,1.0
VNQ,2019-12-02,91.66,93.02,91.61,92.7,9431011,90.6985571142,92.04429176040001,90.6490815757,91.7276483143,9431011,0.0,1.0
VNQ,2019-12-03,92.25,92.37,91.54,91.54,4763660,91.28236846809999,91.4011097604,90.5798158219,90.5798158219,4763660,0.0,1.0
VNQ,2019-12-04,92.63,92.9738,91.97,92.07,4129834,91.65838256040001,91.99857636290001,91.0053054527,91.1042565296,4129834,0.0,1.0
VNQ,2019-12-05,92.68,92.72,92.155,92.61,4846837,91.70785809889999,91.74743852959999,91.188364945,91.638592345,4846837,0.0,1.0
VNQ,2019-12-06,92.87,93.365,92.65,92.65,4486031,91.895865145,92.3856729758,91.6781727758,91.6781727758,4486031,0.0,1.0
VNQ,2019-12-09,93.05,93.22,92.61,93.0,3960957,92.0739770835,92.2421939143,91.638592345,92.024501545,3960957,0.0,1.0
VNQ,2019-12-10,92.51,93.28,92.3,93.08,5227079,91.5396412681,92.3015645605,91.33184400649999,92.1036624066,5227079,0.0,1.0
VNQ,2019-12-11,91.57,92.61,91.285,92.58,5111929,90.6095011449,91.638592345,90.3274905757,91.60890702190001,5111929,0.0,1.0
VNQ,2019-12-12,90.33,91.91,90.2,91.58,7923942,89.38250779100002,90.94593480649999,89.253871391,90.6193962526,7923942,0.0,1.0
VNQ,2019-12-13,90.35,90.8,89.68,90.37,6814215,89.40229800639999,89.8475778526,88.739325791,89.42208822180002,6814215,0.0,1.0
VNQ,2019-12-16,91.0,91.2,89.98,90.61,5185154,90.0454800064,90.2433821603,89.03617902180002,89.6595708064,5185154,0.0,1.0
VNQ,2019-12-17,90.14,91.32,89.99,91.28,9649887,89.1945007448,90.3621234526,89.04607412950001,90.3225430218,9649887,0.0,1.0
VNQ,2019-12-18,90.27,90.52,89.22,89.22,6340732,90.27,90.52,89.22,89.22,6340732,0.9569,1.0
VNQ,2019-12-19,91.07,91.12,90.13,90.23,6117369,91.07,91.12,90.13,90.23,6117369,0.0,1.0
VNQ,2019-12-20,91.57,91.97,91.25,91.32,9514641,91.57,91.97,91.25,91.32,9514641,0.0,1.0
VNQ,2019-12-23,91.11,92.05,91.015,92.05,5369128,91.11,92.05,91.015,92.05,5369128,0.0,1.0
VNQ,2019-12-24,91.35,91.51,91.0,91.1604,1961982,91.35,91.51,91.0,91.1604,1961982,0.0,1.0
VNQ,2019-12-26,91.75,91.77,91.29,91.42,2243867,91.75,91.77,91.29,91.42,2243867,0.0,1.0
VNQ,2019-12-27,92.04,92.18,91.7,91.96,4195939,92.04,92.18,91.7,91.96,4195939,0.0,1.0
VNQ,2019-12-30,92.13,92.21,91.62,91.89,3466500,92.13,92.21,91.62,91.89,3466500,0.0,1.0
VNQ,2019-12-31,92.79,92.83,92.0,92.09,4649450,92.79,92.83,92.0,92.09,4649450,0.0,1.0
DBC,2019-01-02,14.53,14.75,14.315,14.32,2071132,14.3009681023,14.517500310299999,14.0893570808,14.0942782673,2071132,0.0,1.0
DBC,2019-01-03,14.65,14.68,14.45,14.64,1389673,14.4190765794,14.4486036986,14.2222291175,14.4092342063,1389673,0.0,1.0
DBC,2019-01-04,14.85,14.96,14.77,14.81,1332235,14.6159240412,14.7241901452,14.5371850565,14.5765545488,1332235,0.0,1.0
DBC,2019-01-07,14.96,15.09,14.9301,14.96,1581655,14.7241901452,14.8521409954,14.6947614497,14.7241901452,1581655,0.0,1.0
DBC,2019-01-08,15.11,15.127,15.01,15.06,1741603,14.8718257416,14.888557775799999,14.7734020107,14.822613876099998,1741603,0.0,1.0
DBC,2019-01-09,15.41,15.44,15.22,15.25,1156496,15.1670969343,15.196624053599999,14.980091845599999,15.0096189649,1156496,0.0,1.0
DBC,2019-01-10,15.37,15.42,15.29,15.34,772489,15.127727442000001,15.1769393074,15.0489884572,15.0982003227,772489,0.0,1.0
DBC,2019-01-11,15.32,15.41,15.27,15.34,856105,15.078515576500001,15.1670969343,15.029303711099999,15.0982003227,856105,0.0,1.0
DBC,2019-01-14,15.19,15.35,15.18,15.27,891297,14.950564726300001,15.1080426958,14.9407223532,15.029303711099999,891297,0.0,1.0
DBC,2019-01-15,15.31,15.35,15.2375,15.29,1121467,15.0686732034,15.1080426958,14.9973159985,15.0489884572,1121467,0.0,1.0
DBC,2019-01-16,15.39,15.4,15.27,15.35,947359,15.147412188199999,15.1572545613,15.029303711099999,15.1080426958,947359,0.0,1.0
DBC,2019-01-17,15.4,15.44,15.24,15.3,670169,15.1572545613,15.196624053599999,14.9997765918,15.0588308303,670169,0.0,1.0
DBC,2019-01-18,15.56,15.5967,15.4,15.46,776000,15.314732530699999,15.35085404,15.1572545613,15.2163087998,776000,0.0,1.0
DBC,2019-01-22,15.45,15.465,15.335,15.45,804532,15.2064664267,15.221229986300001,15.0932791362,15.2064664267,804532,0.0,1.0
DBC,2019-01-23,15.43,15.51,15.345,15.49,866952,15.1867816805,15.2655206653,15.103121509200001,15.245835919100001,866952,0.0,1.0
DBC,2019-01-24,15.47,15.5,15.385,15.4,3660754,15.2261511729,15.2556782922,15.142491001600002,15.1572545613,3660754,0.0,1.0
DBC,2019-01-25,15.55,15.58,15.44,15.47,1388884,15.3048901576,15.3344172769,15.196624053599999,15.2261511729,1388884,0.0,1.0
DBC,2019-01-28,15.34,15.37,15.28,15.36,1823260,15.0982003227,15.127727442000001,15.0391460842,15.117885068900001,1823260,0.0,1.0
DBC,2019-01-29,15.49,15.54,15.43,15.43,920399,15.245835919100001,15.295047784500001,15.1867816805,15.1867816805,920399,0.0,1.0
DBC,2019-01-30,15.6,15.6665,15.55,15.57,1732900,15.3541020231,15.419553804100001,15.3048901576,15.3245749038,1732900,0.0,1.0
DBC,2019-01-31,15.52,15.73,15.47,15.68,32974699,15.275363038399998,15.482052873299999,15.2261511729,15.4328410078,32974699,0.0,1.0
DBC,2019-02-01,15.66,15.7,15.55,15.55,3166881,15.413156261600001,15.452525754000002,15.3048901576,15.3048901576,3166881,0.0,1.0
DBC,2019-02-04,15.67,15.67,15.4516,15.53,1188819,15.4229986347,15.4229986347,15.2080412064,15.285205411400002,1188819,0.0,1.0
DBC,2019-02-05,15.6,15.6738,15.565,15.58,2187816,15.3541020231,15.4267387365,15.3196537173,15.3344172769,2187816,0.0,1.0
DBC,2019-02-06,15.62,15.66,15.52,15.55,1735081,15.3737867693,15.413156261600001,15.275363038399998,15.3048901576,1735081,0.0,1.0
DBC,2019-02-07,15.47,15.59,15.3515,15.59,1839524,15.2261511729,15.34425965,15.109519051800001,15.34425965,1839524,0.0,1.0
DBC,2019-02-08,15.49,15.52,15.39,15.51,3938111,15.245835919100001,15.275363038399998,15.147412188199999,15.2655206653,3938111,0.0,1.0
DBC,2019-02-11,15.4,15.43,15.31,15.37,1288711,15.1572545613,15.1867816805,15.0686732034,15.127727442000001,1288711,0.0,1.0
DBC,2019-02-12,15.49,15.57,15.47,15.55,1062126,15.245835919100001,15.3245749038,15.2261511729,15.3048901576,1062126,0.0,1.0
DBC,2019-02-13,15.58,15.6166,15.53,15.55,1191854,15.3344172769,15.3704403624,15.285205411400002,15.3048901576,1191854,0.0,1.0
DBC,2019-02-14,15.62,15.64,15.52,15.56,1259102,15.3737867693,15.3934715155,15.275363038399998,15.314732530699999,1259102,0.0,1.0
DBC,2019-02-15,15.91,15.92,15.74,15.77,1474485,15.6592155889,15.669057962,15.4918952464,15.5214223656,1474485,0.0,1.0
DBC,2019-02-19,15.95,15.965,15.87,15.89,853773,15.698585081300001,15.7133486409,15.619846096600002,15.6395308427,853773,0.0,1.0
DBC,2019-02-20,16.0,16.08,15.9078,15.92,1029558,15.747796946800001,15.8265359315,15.6570502668,15.669057962,1029558,0.0,1.0
DBC,2019-02-21,16.05,16.07,16.02,16.05,805181,15.7970088122,15.816693558399999,15.767481692899999,15.7970088122,805181,0.0,1.0
DBC,2019-02-22,16.09,16.15,16.07,16.14,784998,15.8363783046,15.8954325431,15.816693558399999,15.88559017,784998,0.0,1.0
DBC,2019-02-25,15.85,16.03,15.8299,16.03,1154729,15.600161350399999,15.777324065999998,15.5803781805,15.777324065999998,1154729,0.0,1.0
DBC,2019-02-26,15.92,15.945,15.86,15.89,2666076,15.669057962,15.6936638947,15.610003723499998,15.6395308427,2666076,0.0,1.0
DBC,2019-02-27,16.0,16.0562,15.93,15.97,1051125,15.747796946800001,15.8031110835,15.6789003351,15.7182698275,1051125,0.0,1.0
DBC,2019-02-28,15.96,16.03,15.92,15.98,667090,15.7084274544,15.777324065999998,15.669057962,15.7281122006,667090,0.0,1.0
DBC,2019-03-01,15.78,15.98,15.73,15.95,950363,15.5312647387,15.7281122006,15.482052873299999,15.698585081300001,950363,0.0,1.0
DBC,2019-03-04,15.83,15.95,15.77,15.89,1271617,15.580476604200001,15.698585081300001,15.5214223656,15.6395308427,1271617,0.0,1.0
DBC,2019-03-05,15.91,15.91,15.82,15.89,1212163,15.6592155889,15.6592155889,15.5706342311,15.6395308427,1212163,0.0,1.0
DBC,2019-03-06,15.82,15.87,15.78,15.84,717962,15.5706342311,15.619846096600002,15.5312647387,15.5903189773,717962,0.0,1.0
DBC,2019-03-07,15.78,15.85,15.77,15.84,382699,15.5312647387,15.600161350399999,15.5214223656,15.5903189773,382699,0.0,1.0
DBC,2019-03-08,15.77,15.77,15.56,15.64,837766,15.5214223656,15.5214223656,15.314732530699999,15.3934715155,837766,0.0,1.0
DBC,2019-03-11,15.79,15.82,15.72,15.81,1000599,15.5411071118,15.5706342311,15.4722105002,15.560791858,1000599,0.0,1.0
DBC,2019-03-12,15.89,15.9066,15.82,15.85,648047,15.6395308427,15.6558691821,15.5706342311,15.600161350399999,648047,0.0,1.0
DBC,2019-03-13,15.99,16.02,15.92,15.93,1040853,15.7379545737,15.767481692899999,15.669057962,15.6789003351,1040853,0.0,1.0
DBC,2019-03-14,15.92,16.03,15.92,16.0,665331,15.669057962,15.777324065999998,15.669057962,15.747796946800001,665331,0.0,1.0
DBC,2019-03-15,15.92,15.9765,15.83,15.83,894453,15.669057962,15.72466737,15.580476604200001,15.580476604200001,894453,0.0,1.0
DBC,2019-03-18,16.0,16.03,15.96,15.98,696362,15.747796946800001,15.777324065999998,15.7084274544,15.7281122006,696362,0.0,1.0
DBC,2019-03-19,16.04,16.11,15.9851,16.09,1094438,15.787166439100002,15.8560630508,15.7331318108,15.8363783046,1094438,0.0,1.0
DBC,2019-03-20,16.16,16.18,16.03,16.05,959124,15.905274916199998,15.924959662400001,15.777324065999998,15.7970088122,959124,0.0,1.0
DBC,2019-03-21,16.08,16.135,16.04,16.11,1087365,15.8265359315,15.8806689835,15.787166439100002,15.8560630508,1087365,0.0,1.0
DBC,2019-03-22,15.94,15.99,15.85,15.98,884733,15.6887427082,15.7379545737,15.600161350399999,15.7281122006,884733,0.0,1.0
DBC,2019-03-25,16.0,16.04,15.88,15.9,1141445,15.747796946800001,15.787166439100002,15.6296884697,15.649373215799999,1141445,0.0,1.0
DBC,2019-03-26,16.03,16.08,15.9942,16.06,738130,15.777324065999998,15.8265359315,15.7420883704,15.8068511853,738130,0.0,1.0
DBC,2019-03-27,15.94,16.02,15.8607,16.0,1284692,15.6887427082,15.767481692899999,15.6106926896,15.747796946800001,1284692,0.0,1.0
DBC,2019-03-28,15.89,15.9,15.77,15.77,617443,15.6395308427,15.649373215799999,15.5214223656,15.5214223656,617443,0.0,1.0
DBC,2019-03-29,15.9,16.01,15.89,15.99,1000291,15.649373215799999,15.7576393198,15.6395308427,15.7379545737,1000291,0.0,1.0
DBC,2019-04-01,16.05,16.07,15.99,16.0,1159732,15.7970088122,15.816693558399999,15.7379545737,15.747796946800001,1159732,0.0,1.0
DBC,2019-04-02,16.09,16.1,16.01,16.02,524972,15.8363783046,15.8462206777,15.7576393198,15.767481692899999,524972,0.0,1.0
DBC,2019-04-03,16.11,16.1235,16.03,16.11,2335077,15.8560630508,15.8693502544,15.777324065999998,15.8560630508,2335077,0.0,1.0
DBC,2019-04-04,16.12,16.1758,16.065,16.08,921551,15.865905423900001,15.9208258657,15.8117723719,15.8265359315,921551,0.0,1.0
DBC,2019-04-05,16.17,16.19,16.1001,16.12,1256287,15.915117289300001,15.934802035499999,15.8463191014,15.865905423900001,1256287,0.0,1.0
DBC,2019-04-08,16.23,16.25,16.2,16.21,914396,15.9741715279,15.993856274,15.944644408599999,15.9544867817,914396,0.0,1.0
DBC,2019-04-09,16.2,16.2366,16.16,16.21,772765,15.944644408599999,15.9806674941,15.905274916199998,15.9544867817,772765,0.0,1.0
DBC,2019-04-10,16.34,16.36,16.24,16.25,1062591,16.0824376319,16.1021223781,15.984013900999999,15.993856274,1062591,0.0,1.0
DBC,2019-04-11,16.26,16.31,16.19,16.3,723584,16.003698647100002,16.0529105126,15.934802035499999,16.0430681395,723584,0.0,1.0
DBC,2019-04-12,16.31,16.345,16.2833,16.31,872919,16.0529105126,16.0873588184,16.0266313764,16.0529105126,872919,0.0,1.0
DBC,2019-04-15,16.28,16.28,16.23,16.28,597239,16.023383393299998,16.023383393299998,15.9741715279,16.023383393299998,597239,0.0,1.0
DBC,2019-04-16,16.22,16.24,16.15,16.18,852166,15.9643291548,15.984013900999999,15.8954325431,15.924959662400001,852166,0.0,1.0
DBC,2019-04-17,16.16,16.25,16.16,16.23,883684,15.905274916199998,15.993856274,15.905274916199998,15.9741715279,883684,0.0,1.0
DBC,2019-04-18,16.21,16.21,16.14,16.17,439849,15.9544867817,15.9544867817,15.88559017,15.915117289300001,439849,0.0,1.0
DBC,2019-04-22,16.29,16.365,16.27,16.3,613988,16.0332257664,16.1070435646,16.013541020199998,16.0430681395,613988,0.0,1.0
DBC,2019-04-23,16.31,16.32,16.2535,16.29,424420,16.0529105126,16.0627528857,15.9973011046,16.0332257664,424420,0.0,1.0
DBC,2019-04-24,16.25,16.31,16.25,16.31,485706,15.993856274,16.0529105126,15.993856274,16.0529105126,485706,0.0,1.0
DBC,2019-04-25,16.22,16.3,16.2052,16.27,548262,15.9643291548,16.0430681395,15.949762442599999,16.013541020199998,548262,0.0,1.0
DBC,2019-04-26,16.03,16.14,15.9523,16.14,560743,15.777324065999998,15.88559017,15.7008488271,15.88559017,560743,0.0,1.0
DBC,2019-04-29,16.04,16.09,16.01,16.06,401158,15.787166439100002,15.8363783046,15.7576393198,15.8068511853,401158,0.0,1.0
DBC,2019-04-30,16.09,16.14,16.01,16.11,699357,15.8363783046,15.88559017,15.7576393198,15.8560630508,699357,0.0,1.0
DBC,2019-05-01,16.04,16.1,15.95,16.07,824157,15.787166439100002,15.8462206777,15.698585081300001,15.816693558399999,824157,0.0,1.0
DBC,2019-05-02,15.86,15.95,15.789,15.93,608049,15.610003723499998,15.698585081300001,15.5401228745,15.6789003351,608049,0.0,1.0
DBC,2019-05-03,15.87,15.965,15.87,15.9,604648,15.619846096600002,15.7133486409,15.619846096600002,15.649373215799999,604648,0.0,1.0
DBC,2019-05-06,15.92,15.95,15.78,15.8,641013,15.669057962,15.698585081300001,15.5312647387,15.5509494849,641013,0.0,1.0
DBC,2019-05-07,15.72,15.7934,15.665,15.76,628706,15.4722105002,15.5444535187,15.4180774482,15.5115799926,628706,0.0,1.0
DBC,2019-05-08,15.74,15.8,15.6701,15.71,642954,15.4918952464,15.5509494849,15.4230970585,15.4623681271,642954,0.0,1.0
DBC,2019-05-09,15.66,15.7,15.6,15.69,644834,15.413156261600001,15.452525754000002,15.3541020231,15.442683380899998,644834,0.0,1.0
DBC,2019-05-10,15.69,15.73,15.65,15.66,1217143,15.442683380899998,15.482052873299999,15.4033138885,15.413156261600001,1217143,0.0,1.0
DBC,2019-05-13,15.61,15.84,15.5947,15.81,457796,15.363944396199999,15.5903189773,15.3488855653,15.560791858,457796,0.0,1.0
DBC,2019-05-14,15.82,15.88,15.76,15.76,486458,15.5706342311,15.6296884697,15.5115799926,15.5115799926,486458,0.0,1.0
DBC,2019-05-15,15.96,16.0,15.86,15.86,470996,15.7084274544,15.747796946800001,15.610003723499998,15.610003723499998,470996,0.0,1.0
DBC,2019-05-16,16.05,16.11,16.04,16.06,613742,15.7970088122,15.8560630508,15.787166439100002,15.8068511853,613742,0.0,1.0
DBC,2019-05-17,15.9,16.025,15.9,16.01,464915,15.649373215799999,15.772402879500001,15.649373215799999,15.7576393198,464915,0.0,1.0
DBC,2019-05-20,15.97,16.07,15.93,15.99,532133,15.7182698275,15.816693558399999,15.6789003351,15.7379545737,532133,0.0,1.0
DBC,2019-05-21,15.98,16.045,15.95,15.99,362176,15.7281122006,15.792087625699999,15.698585081300001,15.7379545737,362176,0.0,1.0
DBC,2019-05-22,15.75,15.95,15.75,15.89,799004,15.5017376195,15.698585081300001,15.5017376195,15.6395308427,799004,0.0,1.0
DBC,2019-05-23,15.42,15.6,15.36,15.57,1013427,15.1769393074,15.3541020231,15.117885068900001,15.3245749038,1013427,0.0,1.0
DBC,2019-05-24,15.63,15.63,15.425,15.49,1414560,15.3836291424,15.3836291424,15.181860494,15.245835919100001,1414560,0.0,1.0
DBC,2019-05-28,15.76,15.82,15.71,15.8,640965,15.5115799926,15.5706342311,15.4623681271,15.5509494849,640965,0.0,1.0
DBC,2019-05-29,15.7,15.75,15.62,15.75,885299,15.452525754000002,15.5017376195,15.3737867693,15.5017376195,885299,0.0,1.0
DBC,2019-05-30,15.54,15.74,15.52,15.72,846456,15.295047784500001,15.4918952464,15.275363038399998,15.4722105002,846456,0.0,1.0
DBC,2019-05-31,15.13,15.43,15.12,15.35,2773629,14.8915104878,15.1867816805,14.8816681147,15.1080426958,2773629,0.0,1.0
DBC,2019-06-03,15.08,15.2799,15.07,15.26,1657863,14.8422986223,15.0390476604,14.832456249200002,15.019461338,1657863,0.0,1.0
DBC,2019-06-04,15.17,15.195,15.08,15.1,1112296,14.9308799801,14.9554859129,14.8422986223,14.861983368499999,1112296,0.0,1.0
DBC,2019-06-05,14.86,15.09,14.8,15.09,1028595,14.625766414300001,14.8521409954,14.5667121757,14.8521409954,1028595,0.0,1.0
DBC,2019-06-06,15.12,15.1266,14.86,14.89,1324829,14.8816681147,14.8881640809,14.625766414300001,14.655293533599998,1324829,0.0,1.0
DBC,2019-06-07,15.17,15.21,15.03,15.05,1710484,14.9308799801,14.9702494725,14.793086756900001,14.812771502999999,1710484,0.0,1.0
DBC,2019-06-10,15.13,15.25,15.1,15.14,884869,14.8915104878,15.0096189649,14.861983368499999,14.9013528609,884869,0.0,1.0
DBC,2019-06-11,15.23,15.27,15.130999999999998,15.18,880508,14.989934218699998,15.029303711099999,14.8924947251,14.9407223532,880508,0.0,1.0
DBC,2019-06-12,15.02,15.19,15.01,15.13,1619940,14.783244383800001,14.950564726300001,14.7734020107,14.8915104878,1619940,0.0,1.0
DBC,2019-06-13,15.21,15.31,15.14,15.3,1740668,14.9702494725,15.0686732034,14.9013528609,15.0588308303,1740668,0.0,1.0
DBC,2019-06-14,15.27,15.325,15.242,15.28,977063,15.029303711099999,15.0834367631,15.001745066400002,15.0391460842,977063,0.0,1.0
DBC,2019-06-17,15.2,15.29,15.18,15.26,997161,14.960407099400001,15.0489884572,14.9407223532,15.019461338,997161,0.0,1.0
DBC,2019-06-18,15.38,15.45,15.24,15.24,906110,15.137569815099999,15.2064664267,14.9997765918,14.9997765918,906110,0.0,1.0
DBC,2019-06-19,15.35,15.4,15.255,15.29,908167,15.1080426958,15.1572545613,15.0145401514,15.0489884572,908167,0.0,1.0
DBC,2019-06-20,15.66,15.67,15.55,15.57,1277946,15.413156261600001,15.4229986347,15.3048901576,15.3245749038,1277946,0.0,1.0
DBC,2019-06-21,15.7,15.73,15.65,15.69,1107105,15.452525754000002,15.482052873299999,15.4033138885,15.442683380899998,1107105,0.0,1.0
DBC,2019-06-24,15.77,15.785,15.67,15.72,656798,15.5214223656,15.5361859253,15.4229986347,15.4722105002,656798,0.0,1.0
DBC,2019-06-25,15.82,15.89,15.8,15.84,803553,15.5706342311,15.6395308427,15.5509494849,15.5903189773,803553,0.0,1.0
DBC,2019-06-26,15.9,16.0,15.8836,15.9,958195,15.649373215799999,15.747796946800001,15.633231724000002,15.649373215799999,958195,0.0,1.0
DBC,2019-06-27,15.9,15.94,15.88,15.92,335025,15.649373215799999,15.6887427082,15.6296884697,15.669057962,335025,0.0,1.0
DBC,2019-06-28,15.73,15.975,15.69,15.96,1702088,15.482052873299999,15.723191014000001,15.442683380899998,15.7084274544,1702088,0.0,1.0
DBC,2019-07-01,15.72,15.91,15.64,15.89,891797,15.4722105002,15.6592155889,15.3934715155,15.6395308427,891797,0.0,1.0
DBC,2019-07-02,15.46,15.69,15.43,15.68,1168604,15.2163087998,15.442683380899998,15.1867816805,15.4328410078,1168604,0.0,1.0
DBC,2019-07-03,15.61,15.625,15.53,15.56,439621,15.363944396199999,15.3787079558,15.285205411400002,15.314732530699999,439621,0.0,1.0
DBC,2019-07-05,15.64,15.667,15.59,15.61,570123,15.3934715155,15.4200459228,15.34425965,15.363944396199999,570123,0.0,1.0
DBC,2019-07-08,15.62,15.745,15.6,15.68,495337,15.3737867693,15.4968164329,15.3541020231,15.4328410078,495337,0.0,1.0
DBC,2019-07-09,15.67,15.67,15.5641,15.6,444729,15.4229986347,15.4229986347,15.3187679037,15.3541020231,444729,0.0,1.0
DBC,2019-07-10,16.01,16.038,15.86,15.88,535630,15.7576393198,15.7851979645,15.610003723499998,15.6296884697,535630,0.0,1.0
DBC,2019-07-11,16.02,16.065,15.9735,16.01,561732,15.767481692899999,15.8117723719,15.7217146581,15.7576393198,561732,0.0,1.0
DBC,2019-07-12,16.06,16.09,16.02,16.02,471242,15.8068511853,15.8363783046,15.767481692899999,15.767481692899999,471242,0.0,1.0
DBC,2019-07-15,15.89,16.07,15.875,16.07,1103104,15.6395308427,15.816693558399999,15.624767283099999,15.816693558399999,1103104,0.0,1.0
DBC,2019-07-16,15.72,15.945,15.6,15.86,645397,15.4722105002,15.6936638947,15.3541020231,15.610003723499998,645397,0.0,1.0
DBC,2019-07-17,15.58,15.79,15.58,15.77,2313628,15.3344172769,15.5411071118,15.3344172769,15.5214223656,2313628,0.0,1.0
DBC,2019-07-18,15.47,15.5639,15.315,15.56,832794,15.2261511729,15.3185710562,15.07359439,15.314732530699999,832794,0.0,1.0
DBC,2019-07-19,15.56,15.57,15.4232,15.48,628776,15.314732530699999,15.3245749038,15.1800888668,15.235993546,628776,0.0,1.0
DBC,2019-07-22,15.51,15.55,15.46,15.5,3117675,15.2655206653,15.3048901576,15.2163087998,15.2556782922,3117675,0.0,1.0
DBC,2019-07-23,15.61,15.61,15.43,15.48,807139,15.363944396199999,15.363944396199999,15.1867816805,15.235993546,807139,0.0,1.0
DBC,2019-07-24,15.54,15.73,15.48,15.64,1001805,15.295047784500001,15.482052873299999,15.235993546,15.3934715155,1001805,0.0,1.0
DBC,2019-07-25,15.48,15.615,15.48,15.58,442557,15.235993546,15.3688655827,15.235993546,15.3344172769,442557,0.0,1.0
DBC,2019-07-26,15.5,15.53,15.46,15.49,472703,15.2556782922,15.285205411400002,15.2163087998,15.245835919100001,472703,0.0,1.0
DBC,2019-07-29,15.56,15.57,15.48,15.56,1125968,15.314732530699999,15.3245749038,15.235993546,15.314732530699999,1125968,0.0,1.0
DBC,2019-07-30,15.65,15.67,15.55,15.58,705061,15.4033138885,15.4229986347,15.3048901576,15.3344172769,705061,0.0,1.0
DBC,2019-07-31,15.55,15.705,15.54,15.68,882496,15.3048901576,15.457446940499999,15.295047784500001,15.4328410078,882496,0.0,1.0
DBC,2019-08-01,15.12,15.45,15.01,15.45,1597076,14.8816681147,15.2064664267,14.7734020107,15.2064664267,1597076,0.0,1.0
DBC,2019-08-02,15.14,15.27,15.14,15.25,1219635,14.9013528609,15.029303711099999,14.9013528609,15.0096189649,1219635,0.0,1.0
DBC,2019-08-05,15.01,15.1,14.9703,14.98,1871421,14.7734020107,14.861983368499999,14.7343277895,14.7438748914,1871421,0.0,1.0
DBC,2019-08-06,14.93,15.0623,14.89,15.05,622257,14.694663025899999,14.8248776219,14.655293533599998,14.812771502999999,622257,0.0,1.0
DBC,2019-08-07,14.74,14.78,14.585,14.78,2411590,14.5076579372,14.5470274296,14.355101154300003,14.5470274296,2411590,0.0,1.0
DBC,2019-08-08,14.82,14.86,14.7031,14.74,773541,14.5863969219,14.625766414300001,14.471339580499999,14.5076579372,773541,0.0,1.0
DBC,2019-08-09,14.95,15.01,14.93,14.95,787156,14.7143477721,14.7734020107,14.694663025899999,14.7143477721,787156,0.0,1.0
DBC,2019-08-12,14.84,14.975,14.84,14.95,917758,14.6060816681,14.7389537049,14.6060816681,14.7143477721,917758,0.0,1.0
DBC,2019-08-13,15.19,15.2339,14.84,14.87,838427,14.950564726300001,14.993772744200001,14.6060816681,14.6356087874,838427,0.0,1.0
DBC,2019-08-14,14.96,15.03,14.86,15.0,1046479,14.7241901452,14.793086756900001,14.625766414300001,14.7635596376,1046479,0.0,1.0
DBC,2019-08-15,14.84,14.92,14.805,14.87,827832,14.6060816681,14.6848206528,14.5716333623,14.6356087874,827832,0.0,1.0
DBC,2019-08-16,14.83,14.91,14.83,14.84,1365784,14.596239295,14.6749782798,14.596239295,14.6060816681,1365784,0.0,1.0
DBC,2019-08-19,14.9,14.93,14.85,14.9,767091,14.665135906700002,14.694663025899999,14.6159240412,14.665135906700002,767091,0.0,1.0
DBC,2019-08-20,14.94,14.97,14.84,14.91,435461,14.704505399,14.7340325183,14.6060816681,14.6749782798,435461,0.0,1.0
DBC,2019-08-21,14.99,15.1055,14.97,15.08,645714,14.7537172645,14.867396673699998,14.7340325183,14.8422986223,645714,0.0,1.0
DBC,2019-08-22,14.92,15.0299,14.9,14.99,721878,14.6848206528,14.7929883331,14.665135906700002,14.7537172645,721878,0.0,1.0
DBC,2019-08-23,14.81,14.92,14.745,14.78,1450946,14.5765545488,14.6848206528,14.512579123699998,14.5470274296,1450946,0.0,1.0
DBC,2019-08-26,14.8,14.97,14.78,14.95,640695,14.5667121757,14.7340325183,14.5470274296,14.7143477721,640695,0.0,1.0
DBC,2019-08-27,14.9,14.92,14.8,14.83,661396,14.665135906700002,14.6848206528,14.5667121757,14.596239295,661396,0.0,1.0
DBC,2019-08-28,15.03,15.07,14.985,15.02,798108,14.793086756900001,14.832456249200002,14.7487960779,14.783244383800001,798108,0.0,1.0
DBC,2019-08-29,15.07,15.09,14.99,15.03,649420,14.832456249200002,14.8521409954,14.7537172645,14.793086756900001,649420,0.0,1.0
DBC,2019-08-30,14.83,15.03,14.81,15.02,1565282,14.596239295,14.793086756900001,14.5765545488,14.783244383800001,1565282,0.0,1.0
DBC,2019-09-03,14.75,14.78,14.64,14.67,1240218,14.517500310299999,14.5470274296,14.4092342063,14.4387613256,1240218,0.0,1.0
DBC,2019-09-04,15.1,15.1394,14.9434,14.95,406970,14.861983368499999,14.900762318499998,14.707851805899999,14.7143477721,406970,0.0,1.0
DBC,2019-09-05,15.08,15.23,15.07,15.16,812976,14.8422986223,14.989934218699998,14.832456249200002,14.921037607,812976,0.0,1.0
DBC,2019-09-06,15.12,15.18,14.95,14.98,849439,14.8816681147,14.9407223532,14.7143477721,14.7438748914,849439,0.0,1.0
DBC,2019-09-09,15.26,15.29,15.18,15.2,761474,15.019461338,15.0489884572,14.9407223532,14.960407099400001,761474,0.0,1.0
DBC,2019-09-10,15.28,15.4,15.26,15.29,1201406,15.0391460842,15.1572545613,15.019461338,15.0489884572,1201406,0.0,1.0
DBC,2019-09-11,15.17,15.36,15.09,15.31,1947751,14.9308799801,15.117885068900001,14.8521409954,15.0686732034,1947751,0.0,1.0
DBC,2019-09-12,15.11,15.13,14.96,14.96,920039,14.8718257416,14.8915104878,14.7241901452,14.7241901452,920039,0.0,1.0
DBC,2019-09-13,15.11,15.165,15.08,15.14,727603,14.8718257416,14.9259587936,14.8422986223,14.9013528609,727603,0.0,1.0
DBC,2019-09-16,15.78,15.95,15.66,15.68,1777089,15.5312647387,15.698585081300001,15.413156261600001,15.4328410078,1777089,0.0,1.0
DBC,2019-09-17,15.48,15.79,15.42,15.78,2666991,15.235993546,15.5411071118,15.1769393074,15.5312647387,2666991,0.0,1.0
DBC,2019-09-18,15.38,15.49,15.3486,15.43,1534068,15.137569815099999,15.245835919100001,15.1066647636,15.1867816805,1534068,0.0,1.0
DBC,2019-09-19,15.46,15.5285,15.44,15.51,520702,15.2163087998,15.2837290555,15.196624053599999,15.2655206653,520702,0.0,1.0
DBC,2019-09-20,15.48,15.52,15.41,15.48,532035,15.235993546,15.275363038399998,15.1670969343,15.235993546,532035,0.0,1.0
DBC,2019-09-23,15.52,15.5423,15.45,15.48,510988,15.275363038399998,15.2973115303,15.2064664267,15.235993546,510988,0.0,1.0
DBC,2019-09-24,15.34,15.47,15.32,15.47,738977,15.0982003227,15.2261511729,15.078515576500001,15.2261511729,738977,0.0,1.0
DBC,2019-09-25,15.25,15.28,15.1672,15.18,669253,15.0096189649,15.0391460842,14.9281241157,14.9407223532,669253,0.0,1.0
DBC,2019-09-26,15.25,15.29,15.14,15.22,534880,15.0096189649,15.0489884572,14.9013528609,14.980091845599999,534880,0.0,1.0
DBC,2019-09-27,15.19,15.2542,15.11,15.11,631322,14.950564726300001,15.013752761600001,14.8718257416,14.8718257416,631322,0.0,1.0
DBC,2019-09-30,15.04,15.17,15.0,15.1,861452,14.8029291299,14.9308799801,14.7635596376,14.861983368499999,861452,0.0,1.0
DBC,2019-10-01,15.03,15.09,14.97,15.06,967356,14.793086756900001,14.8521409954,14.7340325183,14.822613876099998,967356,0.0,1.0
DBC,2019-10-02,14.9,15.03,14.84,15.03,973674,14.665135906700002,14.793086756900001,14.6060816681,14.793086756900001,973674,0.0,1.0
DBC,2019-10-03,14.88,14.93,14.73,14.8,794603,14.6454511605,14.694663025899999,14.497815564100001,14.5667121757,794603,0.0,1.0
DBC,2019-10-04,15.0,15.02,14.91,14.98,2194210,14.7635596376,14.783244383800001,14.6749782798,14.7438748914,2194210,0.0,1.0
DBC,2019-10-07,14.98,15.08,14.96,15.01,946075,14.7438748914,14.8422986223,14.7241901452,14.7734020107,946075,0.0,1.0
DBC,2019-10-08,14.97,15.03,14.89,14.91,2715446,14.7340325183,14.793086756900001,14.655293533599998,14.6749782798,2715446,0.0,1.0
DBC,2019-10-09,15.01,15.135,15.0,15.11,913416,14.7734020107,14.8964316743,14.7635596376,14.8718257416,913416,0.0,1.0
DBC,2019-10-10,15.11,15.12,15.0499,15.11,655897,14.8718257416,14.8816681147,14.812673079300001,14.8718257416,655897,0.0,1.0
DBC,2019-10-11,15.29,15.32,15.17,15.17,1416897,15.0489884572,15.078515576500001,14.9308799801,14.9308799801,1416897,0.0,1.0
DBC,2019-10-14,15.22,15.23,15.12,15.19,506414,14.980091845599999,14.989934218699998,14.8816681147,14.950564726300001,506414,0.0,1.0
DBC,2019-10-15,15.18,15.25,15.135,15.2,1054799,14.9407223532,15.0096189649,14.8964316743,14.960407099400001,1054799,0.0,1.0
DBC,2019-10-16,15.2,15.255,15.14,15.14,599184,14.960407099400001,15.0145401514,14.9013528609,14.9013528609,599184,0.0,1.0
DBC,2019-10-17,15.26,15.29,15.16,15.19,1415659,15.019461338,15.0489884572,14.921037607,14.950564726300001,1415659,0.0,1.0
DBC,2019-10-18,15.25,15.33,15.22,15.3,1001222,15.0096189649,15.0883579496,14.980091845599999,15.0588308303,1001222,0.0,1.0
DBC,2019-10-21,15.23,15.24,15.16,15.18,726291,14.989934218699998,14.9997765918,14.921037607,14.9407223532,726291,0.0,1.0
DBC,2019-10-22,15.25,15.36,15.22,15.3,2162358,15.0096189649,15.117885068900001,14.980091845599999,15.0588308303,2162358,0.0,1.0
DBC,2019-10-23,15.44,15.46,15.23,15.23,843652,15.196624053599999,15.2163087998,14.989934218699998,14.989934218699998,843652,0.0,1.0
DBC,2019-10-24,15.52,15.56,15.48,15.49,626799,15.275363038399998,15.314732530699999,15.235993546,15.245835919100001,626799,0.0,1.0
DBC,2019-10-25,15.61,15.61,15.47,15.54,525285,15.363944396199999,15.363944396199999,15.2261511729,15.295047784500001,525285,0.0,1.0
DBC,2019-10-28,15.55,15.64,15.51,15.63,538119,15.3048901576,15.3934715155,15.2655206653,15.3836291424,538119,0.0,1.0
DBC,2019-10-29,15.52,15.59,15.44,15.44,549913,15.275363038399998,15.34425965,15.196624053599999,15.196624053599999,549913,0.0,1.0
DBC,2019-10-30,15.42,15.53,15.37,15.52,971215,15.1769393074,15.285205411400002,15.127727442000001,15.275363038399998,971215,0.0,1.0
DBC,2019-10-31,15.33,15.38,15.26,15.38,761881,15.0883579496,15.137569815099999,15.019461338,15.137569815099999,761881,0.0,1.0
DBC,2019-11-01,15.61,15.65,15.42,15.42,1221494,15.363944396199999,15.4033138885,15.1769393074,15.1769393074,1221494,0.0,1.0
DBC,2019-11-04,15.71,15.78,15.69,15.74,687591,15.4623681271,15.5312647387,15.442683380899998,15.4918952464,687591,0.0,1.0
DBC,2019-11-05,15.75,15.79,15.715,15.76,455814,15.5017376195,15.5411071118,15.467289313599998,15.5115799926,455814,0.0,1.0
DBC,2019-11-06,15.58,15.77,15.5536,15.71,669344,15.3344172769,15.5214223656,15.308433411900001,15.4623681271,669344,0.0,1.0
DBC,2019-11-07,15.57,15.6599,15.55,15.64,809374,15.3245749038,15.4130578379,15.3048901576,15.3934715155,809374,0.0,1.0
DBC,2019-11-08,15.61,15.61,15.3636,15.43,954353,15.363944396199999,15.363944396199999,15.1214283232,15.1867816805,954353,0.0,1.0
DBC,2019-11-11,15.51,15.59,15.46,15.46,612648,15.2655206653,15.34425965,15.2163087998,15.2163087998,612648,0.0,1.0
DBC,2019-11-12,15.52,15.57,15.47,15.54,450347,15.275363038399998,15.3245749038,15.2261511729,15.295047784500001,450347,0.0,1.0
DBC,2019-11-13,15.55,15.565,15.44,15.46,5073751,15.3048901576,15.3196537173,15.196624053599999,15.2163087998,5073751,0.0,1.0
DBC,2019-11-14,15.5,15.61,15.4739,15.59,869147,15.2556782922,15.363944396199999,15.229989698399999,15.34425965,869147,0.0,1.0
DBC,2019-11-15,15.58,15.64,15.48,15.48,2619506,15.3344172769,15.3934715155,15.235993546,15.235993546,2619506,0.0,1.0
DBC,2019-11-18,15.42,15.51,15.39,15.49,688718,15.1769393074,15.2655206653,15.147412188199999,15.245835919100001,688718,0.0,1.0
DBC,2019-11-19,15.28,15.3701,15.26,15.35,548992,15.0391460842,15.1278258657,15.019461338,15.1080426958,548992,0.0,1.0
DBC,2019-11-20,15.48,15.52,15.33,15.36,1007385,15.235993546,15.275363038399998,15.0883579496,15.117885068900001,1007385,0.0,1.0
DBC,2019-11-21,15.62,15.65,15.53,15.53,598072,15.3737867693,15.4033138885,15.285205411400002,15.285205411400002,598072,0.0,1.0
DBC,2019-11-22,15.61,15.6864,15.55,15.65,846770,15.363944396199999,15.439140126600002,15.3048901576,15.4033138885,846770,0.0,1.0
DBC,2019-11-25,15.61,15.63,15.53,15.55,474238,15.363944396199999,15.3836291424,15.285205411400002,15.3048901576,474238,0.0,1.0
DBC,2019-11-26,15.7,15.71,15.61,15.64,481609,15.452525754000002,15.4623681271,15.363944396199999,15.3934715155,481609,0.0,1.0
DBC,2019-11-27,15.62,15.69,15.57,15.68,583619,15.3737867693,15.442683380899998,15.3245749038,15.4328410078,583619,0.0,1.0
DBC,2019-11-29,15.31,15.48,15.3,15.48,546176,15.0686732034,15.235993546,15.0588308303,15.235993546,546176,0.0,1.0
DBC,2019-12-02,15.29,15.405,15.27,15.39,1310076,15.0489884572,15.1621757478,15.029303711099999,15.147412188199999,1310076,0.0,1.0
DBC,2019-12-03,15.3,15.36,15.23,15.27,1801084,15.0588308303,15.117885068900001,14.989934218699998,15.029303711099999,1801084,0.0,1.0
DBC,2019-12-04,15.54,15.56,15.46,15.48,991195,15.295047784500001,15.314732530699999,15.2163087998,15.235993546,991195,0.0,1.0
DBC,2019-12-05,15.57,15.62,15.52,15.58,1011815,15.3245749038,15.3737867693,15.275363038399998,15.3344172769,1011815,0.0,1.0
DBC,2019-12-06,15.67,15.72,15.54,15.54,1487900,15.4229986347,15.4722105002,15.295047784500001,15.295047784500001,1487900,0.0,1.0
DBC,2019-12-09,15.65,15.685,15.62,15.64,659836,15.4033138885,15.437762194400001,15.3737867693,15.3934715155,659836,0.0,1.0
DBC,2019-12-10,15.72,15.745,15.645,15.66,565345,15.4722105002,15.4968164329,15.398392702,15.413156261600001,565345,0.0,1.0
DBC,2019-12-11,15.65,15.71,15.555,15.7,861656,15.4033138885,15.4623681271,15.3098113442,15.452525754000002,861656,0.0,1.0
DBC,2019-12-12,15.79,15.81,15.66,15.66,1424226,15.5411071118,15.560791858,15.413156261600001,15.413156261600001,1424226,0.0,1.0
DBC,2019-12-13,15.87,15.98,15.78,15.8,1167629,15.619846096600002,15.7281122006,15.5312647387,15.5509494849,1167629,0.0,1.0
DBC,2019-12-16,15.98,16.015,15.96,15.97,1753308,15.7281122006,15.762560506400002,15.7084274544,15.7182698275,1753308,0.0,1.0
DBC,2019-12-17,16.05,16.07,16.0,16.0,834891,15.7970088122,15.816693558399999,15.747796946800001,15.747796946800001,834891,0.0,1.0
DBC,2019-12-18,16.06,16.1,16.0,16.09,1239449,15.8068511853,15.8462206777,15.747796946800001,15.8363783046,1239449,0.0,1.0
DBC,2019-12-19,16.13,16.15,16.07,16.08,961303,15.8757477969,15.8954325431,15.816693558399999,15.8265359315,961303,0.0,1.0
DBC,2019-12-20,16.11,16.15,16.053,16.1,1043075,15.8560630508,15.8954325431,15.7999615241,15.8462206777,1043075,0.0,1.0
DBC,2019-12-23,15.86,15.87,15.785,15.82,837521,15.86,15.87,15.785,15.82,837521,0.254,1.0
DBC,2019-12-24,15.93,15.95,15.86,15.86,466153,15.93,15.95,15.86,15.86,466153,0.0,1.0
DBC,2019-12-26,16.05,16.05,15.97,15.97,679206,16.05,16.05,15.97,15.97,679206,0.0,1.0
DBC,2019-12-27,16.08,16.09,16.02,16.06,1250014,16.08,16.09,16.02,16.06,1250014,0.0,1.0
DBC,2019-12-30,16.05,16.18,15.98,16.16,976284,16.05,16.18,15.98,16.16,976284,0.0,1.0
DBC,2019-12-31,15.95,16.0453,15.91,15.95,806115,15.95,16.0453,15.91,15.95,806115,0.0,1.0
TLT,2019-01-02,122.15,122.16,121.34,121.66,19841527,119.1436677158,119.1534215978,118.3536032799,118.6657275015,19841527,0.0,1.0
TLT,2019-01-03,123.54,123.86,122.23,122.29,21187045,120.4994573034,120.811581525,119.2216987712,119.2802220628,21187045,0.0,1.0
TLT,2019-01-04,122.11,122.56,121.65,122.34,12970226,119.1046521881,119.5435768748,118.6559736196,119.3289914724,12970226,0.0,1.0
TLT,2019-01-07,121.75,122.65,121.62,122.62,8498104,118.7535124388,119.6313618121,118.6267119738,119.6021001663,8498104,0.0,1.0
TLT,2019-01-08,121.43,121.94,121.39,121.69,7737103,118.4413882172,118.9388361954,118.4023726895,118.6949891473,7737103,0.0,1.0
TLT,2019-01-09,121.24,121.43,120.8,121.26,9349245,118.2560644607,118.4413882172,117.8268936559,118.2755722245,9349245,0.0,1.0
TLT,2019-01-10,120.46,121.41,120.34,121.28,8222860,117.4952616705,118.4218804534,117.3782150874,118.2950799884,8222860,0.0,1.0
TLT,2019-01-11,120.93,121.27,120.68,120.83,5786934,117.953694121,118.2853261064,117.7098470728,117.8561553017,5786934,0.0,1.0
TLT,2019-01-14,120.48,121.01,120.24,120.9,6730681,117.5147694343,118.0317251764,117.2806762681,117.9244324752,6730681,0.0,1.0
TLT,2019-01-15,120.04,120.57,119.95,120.56,8997352,117.0855986296,117.6025543717,116.9978136923,117.5928004897,8997352,0.0,1.0
TLT,2019-01-16,120.16,120.39,119.51,119.59,6048446,117.2026452127,117.426984497,116.5686428876,116.646673943,6048446,0.0,1.0
TLT,2019-01-17,120.19,120.53,119.89,120.22,8153350,117.2319068585,117.563538844,116.9392904008,117.2611685043,8153350,0.0,1.0
TLT,2019-01-18,119.56,120.12,119.39,119.84,14106447,116.6174122972,117.163629685,116.4515963045,116.8905209911,14106447,0.0,1.0
TLT,2019-01-22,120.37,120.72,120.07,120.31,8881133,117.4074767332,117.7488626005,117.1148602754,117.3489534416,8881133,0.0,1.0
TLT,2019-01-23,120.32,120.62,119.83,119.88,5776907,117.3587073235,117.6513237813,116.8807671092,116.9295365188,5776907,0.0,1.0
TLT,2019-01-24,121.11,121.26,120.71,120.91,7121480,118.1292639956,118.2755722245,117.7391087186,117.9341863571,7121480,0.0,1.0
TLT,2019-01-25,120.53,120.75,120.32,120.59,6460820,117.563538844,117.7781242463,117.3587073235,117.6220621355,6460820,0.0,1.0
TLT,2019-01-28,120.41,120.94,120.41,120.54,6435820,117.4464922609,117.9634480029,117.4464922609,117.5732927259,6435820,0.0,1.0
TLT,2019-01-29,121.02,121.04,120.39,120.53,5750177,118.0414790583,118.0609868221,117.426984497,117.563538844,5750177,0.0,1.0
TLT,2019-01-30,120.93,120.98,120.33,120.84,10571325,117.953694121,118.0024635306,117.3684612055,117.8659091836,10571325,0.0,1.0
TLT,2019-01-31,121.97,122.18,121.5,121.55,11843413,118.9680978412,119.1729293616,118.5096653907,118.5584348003,11843413,0.0,1.0
TLT,2019-02-01,120.96,121.57,120.84,121.48,12024576,118.2510343837,118.8473730988,118.1337218496,118.7593886982,12024576,0.274843,1.0
TLT,2019-02-04,120.42,120.55,120.02,120.44,8966375,117.7231279802,117.8502165589,117.3320861999,117.7426800693,8966375,0.0,1.0
TLT,2019-02-05,120.97,121.23,120.66,120.73,6983255,118.2608104283,118.5149875855,117.9577530485,118.02618536,6983255,0.0,1.0
TLT,2019-02-06,121.03,121.41,120.73,121.36,5184018,118.3194666953,118.6909563867,118.02618536,118.6420761641,5184018,0.0,1.0
TLT,2019-02-07,121.83,121.91,121.23,121.46,8781040,119.101550256,119.1797586121,118.5149875855,118.7398366092,8781040,0.0,1.0
TLT,2019-02-08,122.35,122.47,122.07,122.26,5885427,119.6099045705,119.7272171046,119.3361753243,119.5219201699,5885427,0.0,1.0
TLT,2019-02-11,121.87,122.18,121.75,121.86,4353004,119.1406544341,119.4437118139,119.0233419,119.1308783896,4353004,0.0,1.0
TLT,2019-02-12,121.56,121.75,121.2,121.66,7939591,118.8375970543,119.0233419,118.485659452,118.9353574994,7939591,0.0,1.0
TLT,2019-02-13,121.1,121.39,120.91,121.15,4757681,118.3878990069,118.6714042976,118.2021541612,118.4367792294,4757681,0.0,1.0
TLT,2019-02-14,121.79,122.2,121.58,122.14,5868918,119.062446078,119.4632639029,118.8571491433,119.4046076358,5868918,0.0,1.0
TLT,2019-02-15,121.98,122.02,121.54,121.56,5527244,119.2481909237,119.2872951017,118.8180449653,118.8375970543,5527244,0.0,1.0
TLT,2019-02-19,122.29,122.54,121.95,122.42,5872819,119.5512483035,119.7956494162,119.2188627902,119.6783368821,5872819,0.0,1.0
TLT,2019-02-20,121.94,122.08,121.59,121.95,4455832,119.2090867456,119.3459513688,118.8669251878,119.2188627902,4455832,0.0,1.0
TLT,2019-02-21,120.85,121.16,120.7,121.07,7382942,118.1434978941,118.4465552739,117.9968572265,118.3585708733,7382942,0.0,1.0
TLT,2019-02-22,121.57,121.95,121.42,121.47,6374560,118.8473730988,119.2188627902,118.7007324312,118.7496126537,6374560,0.0,1.0
TLT,2019-02-25,121.21,121.3,120.92,121.17,6293534,118.4954354965,118.5834198971,118.2119302057,118.4563313184,6293534,0.0,1.0
TLT,2019-02-26,121.81,121.82,121.36,121.73,6028892,119.081998167,119.0917742115,118.6420761641,119.003789811,6028892,0.0,1.0
TLT,2019-02-27,120.43,121.13,120.28,121.12,7737411,117.7329040248,118.4172271404,117.5862633571,118.4074510959,7737411,0.0,1.0
TLT,2019-02-28,120.02,120.62,119.71,120.56,9533457,117.3320861999,117.9186488704,117.0290288201,117.8599926034,9533457,0.0,1.0
TLT,2019-03-01,118.66,119.53,118.64,119.33,13541090,116.2501625556,117.1024939345,116.2305687308,116.9065556865,13541090,0.253291,1.0
TLT,2019-03-04,119.59,119.77,119.06,119.29,9808468,117.1612754089,117.3376198322,116.6420390517,116.8673680369,9808468,0.0,1.0
TLT,2019-03-05,119.84,119.87,119.27,119.28,5595345,117.406198219,117.4355889562,116.8477742121,116.8575711245,5595345,0.0,1.0
TLT,2019-03-06,120.28,120.52,119.89,119.92,7766707,117.8372623646,118.0723882623,117.455182781,117.4845735182,7766707,0.0,1.0
TLT,2019-03-07,121.06,121.26,120.61,120.64,8187227,118.6014215319,118.79735978,118.1605604739,118.1899512111,8187227,0.0,1.0
TLT,2019-03-08,121.57,121.69,120.85,121.12,7517600,119.1010640644,119.2186270132,118.3956863715,118.6602030064,7517600,0.0,1.0
TLT,2019-03-11,121.21,121.42,120.98,121.4,5158011,118.748375218,118.9541103784,118.5230462327,118.9345165536,5158011,0.0,1.0
TLT,2019-03-12,122.06,122.23,121.26,121.3,6422386,119.5811127721,119.7476602829,118.79735978,118.8365474296,6422386,0.0,1.0
TLT,2019-03-13,121.83,121.96,121.62,121.66,4386732,119.3557837869,119.4831436481,119.1500486264,119.189236276,4386732,0.0,1.0
TLT,2019-03-14,120.95,121.76,120.92,121.69,8188564,118.4936554955,119.2872054,118.4642647583,119.2186270132,8188564,0.0,1.0
TLT,2019-03-15,121.75,121.95,121.4,121.74,4302045,119.2774084876,119.4733467357,118.9345165536,119.2676115752,4302045,0.0,1.0
TLT,2019-03-18,121.68,121.87,121.52,121.57,3893364,119.2088301008,119.3949714365,119.0520795024,119.1010640644,3893364,0.0,1.0
TLT,2019-03-19,121.41,121.62,120.89,121.09,5220325,118.944313466,119.1500486264,118.4348740211,118.6308122692,5220325,0.0,1.0
TLT,2019-03-20,122.68,122.85,121.73,121.74,10123663,120.188521341,120.3550688518,119.2578146628,119.2676115752,10123663,0.0,1.0
TLT,2019-03-21,122.95,123.09,122.74,122.96,7182572,120.4530379758,120.5901947494,120.2473028154,120.4628348882,7182572,0.0,1.0
TLT,2019-03-22,124.86,125.28,124.06,124.21,13077043,122.3242482445,122.7357185654,121.5404952524,121.6874489384,13077043,0.0,1.0
TLT,2019-03-25,125.06,125.94,124.51,124.81,9736593,122.5201864925,123.3823147839,121.9813563104,122.2752636825,9736593,0.0,1.0
TLT,2019-03-26,124.97,125.29,124.62,124.7,7502260,122.4320142809,122.7455154778,122.0891223469,122.1674976461,7502260,0.0,1.0
TLT,2019-03-27,126.12,126.34,125.31,125.42,14207179,123.5586592071,123.7741912799,122.7651093026,122.872875339,14207179,0.0,1.0
TLT,2019-03-28,126.56,126.69,126.01,126.25,9143238,123.9897233527,124.117083214,123.4508931707,123.6860190683,9143238,0.0,1.0
TLT,2019-03-29,126.44,126.47,125.64,125.68,10841631,123.8721604039,123.9015511411,123.0884074118,123.1275950614,10841631,0.0,1.0
TLT,2019-04-01,124.37,125.36,124.19,125.29,16501475,122.1167398429,123.0888036239,121.9400009736,123.0200718414,16501475,0.27819,1.0
TLT,2019-04-02,124.6,124.74,124.25,124.48,9725032,122.3425728426,122.4800364075,121.9989139301,122.2247469297,9725032,0.0,1.0
TLT,2019-04-03,123.52,123.87,123.37,123.61,10407417,121.2821396269,121.6257985394,121.1348572358,121.3705090615,10407417,0.0,1.0
TLT,2019-04-04,123.87,123.89,123.44,123.6,7503361,121.6257985394,121.6454361915,121.2035890183,121.3606902355,7503361,0.0,1.0
TLT,2019-04-05,124.03,124.17,123.58,123.62,6322026,121.7828997565,121.9203633215,121.3410525833,121.3803278876,6322026,0.0,1.0
TLT,2019-04-08,123.59,123.95,123.52,123.83,4446429,121.3508714094,121.7043491479,121.2821396269,121.5865232351,4446429,0.0,1.0
TLT,2019-04-09,123.98,124.34,123.77,124.22,7020320,121.7338056262,122.0872833647,121.5276102787,121.9694574519,7020320,0.0,1.0
TLT,2019-04-10,124.28,124.52,124.1,124.27,7519916,122.0283704083,122.264022234,121.851631539,122.0185515822,7519916,0.0,1.0
TLT,2019-04-11,123.55,124.02,123.41,123.93,8679319,121.3115961051,121.7730809304,121.1741325401,121.6847114958,8679319,0.0,1.0
TLT,2019-04-12,122.67,123.06,122.63,122.89,7005541,120.4475394109,120.8304736276,120.4082641066,120.6635535844,7005541,0.0,1.0
TLT,2019-04-15,122.98,122.99,122.72,122.78,3070036,120.7519230191,120.7617418451,120.4966335412,120.5555464977,3070036,0.0,1.0
TLT,2019-04-16,122.21,122.63,122.14,122.51,8927558,119.9958734116,120.4082641066,119.9271416291,120.2904381937,8927558,0.0,1.0
TLT,2019-04-17,122.26,122.57,122.11,122.13,6118702,120.044967542,120.3493511502,119.8976851509,119.9173228031,6118702,0.0,1.0
TLT,2019-04-18,122.9,123.1,122.78,122.81,27589692,120.6733724105,120.8697489319,120.5555464977,120.5850029759,27589692,0.0,1.0
TLT,2019-04-22,122.31,122.57,122.24,122.47,6241353,120.0940616723,120.3493511502,120.0253298898,120.2511628895,6241353,0.0,1.0
TLT,2019-04-23,122.57,122.7,122.39,122.61,6239726,120.3493511502,120.4769958891,120.1726122809,120.3886264545,6239726,0.0,1.0
TLT,2019-04-24,123.57,123.59,123.09,123.11,7302206,121.3312337573,121.3508714094,120.8599301059,120.879567758,7302206,0.0,1.0
TLT,2019-04-25,123.39,123.62,123.1,123.49,5380867,121.154494888,121.3803278876,120.8697489319,121.2526831487,5380867,0.0,1.0
TLT,2019-04-26,123.81,124.02,123.64,123.98,5950651,121.566885583,121.7730809304,121.3999655398,121.7338056262,5950651,0.0,1.0
TLT,2019-04-29,123.02,123.35,122.85,123.23,10246172,120.7911983234,121.1152195837,120.6242782802,120.9973936708,10246172,0.0,1.0
TLT,2019-04-30,123.65,123.74,122.93,122.95,7957662,121.4097843658,121.4981538005,120.7028288887,120.7224665409,7957662,0.0,1.0
TLT,2019-05-01,123.9,124.45,123.6,123.69,14372113,121.9094742434,122.4506381726,121.6142939183,121.7028480159,14372113,0.25891,1.0
TLT,2019-05-02,123.31,123.81,123.04,123.68,6613062,121.3289529375,121.8209201459,121.0632906449,121.6930086717,6613062,0.0,1.0
TLT,2019-05-03,123.66,123.88,123.37,123.66,6191750,121.6733299834,121.8897955551,121.3879890025,121.6733299834,6191750,0.0,1.0
TLT,2019-05-06,124.0,124.38,123.93,124.31,4482690,122.0078676851,122.3817627635,121.9389922759,122.3128873543,4482690,0.0,1.0
TLT,2019-05-07,124.95,125.14,124.39,124.53,8984929,122.942605381,123.1295529202,122.3916021076,122.529352926,8984929,0.0,1.0
TLT,2019-05-08,124.41,125.3,124.3,125.15,6907690,122.411280796,123.2869824269,122.3030480101,123.1393922644,6907690,0.0,1.0
TLT,2019-05-09,124.92,125.3,124.31,125.11,9412288,122.9130873485,123.2869824269,122.3128873543,123.1000348877,9412288,0.0,1.0
TLT,2019-05-10,124.75,125.45,124.59,124.89,6037925,122.7458184977,123.4345725895,122.588388991,122.883569316,6037925,0.0,1.0
TLT,2019-05-13,125.73,125.93,125.25,125.4,10501611,123.7100742262,123.9068611095,123.2377857061,123.3853758686,10501611,0.0,1.0
TLT,2019-05-14,125.36,125.65,125.2,125.51,5690447,123.3460184919,123.6313594728,123.1885889853,123.4936086545,5690447,0.0,1.0
TLT,2019-05-15,126.13,126.27,125.77,126.21,9566544,124.1036479929,124.2413988112,123.7494316028,124.1823627462,9566544,0.0,1.0
TLT,2019-05-16,125.71,125.83,125.53,125.81,7666369,123.6903955378,123.8084676678,123.5132873428,123.7887889795,7666369,0.0,1.0
TLT,2019-05-17,125.99,126.3,125.69,126.28,4747076,123.9658971745,124.2709168437,123.6707168495,124.2512381554,4747076,0.0,1.0
TLT,2019-05-20,125.73,126.38,125.65,126.12,6043112,123.7100742262,124.3496315971,123.6313594728,124.0938086487,6043112,0.0,1.0
TLT,2019-05-21,125.53,125.72,125.3,125.6,4022162,123.5132873428,123.700234882,123.2869824269,123.582162752,4022162,0.0,1.0
TLT,2019-05-22,126.25,126.33,125.72,125.77,5675312,124.2217201229,124.3004348763,123.700234882,123.7494316028,5675312,0.0,1.0
TLT,2019-05-23,127.67,128.09,126.88,126.89,9743687,125.6189069948,126.0321594498,124.8415988055,124.8514381497,9743687,0.0,1.0
TLT,2019-05-24,127.78,127.78,127.39,127.56,4981893,125.7271397806,125.7271397806,125.3434053581,125.5106742089,4981893,0.0,1.0
TLT,2019-05-28,128.7,128.9,128.09,128.27,8098871,126.6323594441,126.8291463275,126.0321594498,126.2092676449,8098871,0.0,1.0
TLT,2019-05-29,129.09,129.9,129.0,129.67,13260571,127.0160938667,127.8130807443,126.9275397692,127.5867758284,13260571,0.0,1.0
TLT,2019-05-30,130.2,130.23,128.89,129.33,13024761,128.1082610693,128.1377791018,126.8193069833,127.2522381267,13024761,0.0,1.0
TLT,2019-05-31,131.83,131.9,130.81,130.9,18933634,129.7120741687,129.7809495779,128.7084610636,128.7970151611,18933634,0.0,1.0
TLT,2019-06-03,132.44,132.58,131.55,131.91,17822448,130.5774769582,130.7155081177,129.699993158,130.0549304255,17822448,0.269533,1.0
TLT,2019-06-04,130.93,131.76,130.55,131.39,14250018,129.0887123085,129.9070398974,128.7140563039,129.5422432613,14250018,0.0,1.0
TLT,2019-06-05,130.19,130.95,130.12,130.52,8815195,128.3591190364,129.1084310455,128.2901034566,128.6844781983,8815195,0.0,1.0
TLT,2019-06-06,130.61,131.59,130.32,130.97,9621094,128.7732125151,129.7394306322,128.4872908275,129.1281497826,9621094,0.0,1.0
TLT,2019-06-07,131.74,132.07,131.44,131.79,11378665,129.8873211603,130.2126803221,129.5915401041,129.936618003,11378665,0.0,1.0
TLT,2019-06-10,130.5,130.7,130.32,130.68,8289092,128.6647594612,128.861946832,128.4872908275,128.8422280949,8289092,0.0,1.0
TLT,2019-06-11,130.58,130.76,130.32,130.42,5115128,128.7436344095,128.9211030433,128.4872908275,128.5858845129,5115128,0.0,1.0
TLT,2019-06-12,130.68,130.75,130.3,130.39,5278799,128.8422280949,128.9112436747,128.4675720904,128.5563064072,5278799,0.0,1.0
TLT,2019-06-13,131.13,131.25,130.79,130.8,5560844,129.2858996793,129.4042121018,128.9506811489,128.9605405174,5560844,0.0,1.0
TLT,2019-06-14,131.46,131.71,131.09,131.1,5838794,129.6112588411,129.8577430547,129.2464622051,129.2563215737,5838794,0.0,1.0
TLT,2019-06-17,131.69,131.76,131.13,131.39,6046416,129.8380243176,129.9070398974,129.2858996793,129.5422432613,6046416,0.0,1.0
TLT,2019-06-18,132.35,132.86,131.95,132.74,10320696,130.4887426413,130.9915704369,130.0943678996,130.8732580144,10320696,0.0,1.0
TLT,2019-06-19,132.54,132.72,131.58,131.86,11962501,130.6760706436,130.8535392773,129.7295712636,130.0056335828,11962501,0.0,1.0
TLT,2019-06-20,132.89,133.51,132.59,132.91,10721526,131.0211485425,131.6324293921,130.7253674863,131.0408672796,10721526,0.0,1.0
TLT,2019-06-21,131.43,132.53,131.38,132.51,14495149,129.5816807355,130.666211275,129.5323838928,130.6464925379,14495149,0.0,1.0
TLT,2019-06-24,132.41,132.53,132.08,132.16,6378869,130.5478988525,130.666211275,130.2225396907,130.301414639,6378869,0.0,1.0
TLT,2019-06-25,132.82,133.09,132.72,132.79,9604623,130.9521329627,131.2183359133,130.8535392773,130.9225548571,9604623,0.0,1.0
TLT,2019-06-26,131.97,132.7,131.88,132.68,12766810,130.1140866367,130.8338205402,130.0253523199,130.8141018031,12766810,0.0,1.0
TLT,2019-06-27,132.9,133.09,131.99,132.31,9724166,131.0310079111,131.2183359133,130.1338053738,130.4493051671,9724166,0.0,1.0
TLT,2019-06-28,132.81,133.08,132.4458,132.58,8149205,130.9422735942,131.2084765448,130.5831953919,130.7155081177,8149205,0.0,1.0
TLT,2019-07-01,132.24,132.75,131.591,132.57,14141551,130.6367928912,131.1406099237,129.9956610204,130.9627921475,14141551,0.260162,1.0
TLT,2019-07-02,133.26,133.39,132.46,132.57,10495462,131.6444269561,131.7728509056,130.8541257287,130.9627921475,10495462,0.0,1.0
TLT,2019-07-03,134.21,134.29,133.51,133.52,5380269,132.5829096637,132.6619397864,131.8913960897,131.901274855,5380269,0.0,1.0
TLT,2019-07-05,132.43,132.55,131.67,132.54,12180126,130.8244894327,130.9430346168,130.0737032666,130.9331558515,12180126,0.0,1.0
TLT,2019-07-08,132.61,133.22,132.61,133.05,6489997,131.0023072089,131.6049118948,131.0023072089,131.4369728839,6489997,0.0,1.0
TLT,2019-07-09,132.56,132.71,132.16,132.68,6216115,130.9529133821,131.1010948623,130.5577627684,131.0714585663,6216115,0.0,1.0
TLT,2019-07-10,131.83,132.435,131.51,132.35,9470193,130.2317635121,130.8294288154,129.9156430212,130.7454593099,9470193,0.0,1.0
TLT,2019-07-11,130.07,131.41,129.76,131.31,14126804,128.4931008118,129.8168553677,128.1868590862,129.7180677143,14126804,0.0,1.0
TLT,2019-07-12,130.22,130.45,129.68,129.92,6992095,128.641282292,128.8684938948,128.1078289635,128.3449193317,6992095,0.0,1.0
TLT,2019-07-15,130.97,131.05,130.45,130.45,6055917,129.3821896927,129.4612198154,128.8684938948,128.8684938948,6055917,0.0,1.0
TLT,2019-07-16,130.58,130.6,129.955,130.17,6172721,128.9969178443,129.016675375,128.3794950104,128.5918884653,6172721,0.0,1.0
TLT,2019-07-17,131.99,132.0184,131.05,131.06,9662156,130.3898237576,130.4178794512,129.4612198154,129.4710985807,9662156,0.0,1.0
TLT,2019-07-18,132.0,132.32,131.24,131.47,5725713,130.399702523,130.7158230139,129.6489163569,129.8761279598,5725713,0.0,1.0
TLT,2019-07-19,131.69,131.93,131.505,131.59,5804843,130.0934607973,130.3305511656,129.9107036385,129.9946731439,5804843,0.0,1.0
TLT,2019-07-22,131.94,132.49,131.7439,132.47,5204504,130.3404299309,130.8837620247,130.1467073425,130.8640044941,5204504,0.0,1.0
TLT,2019-07-23,131.22,131.74,130.965,131.6,8108940,129.6291588262,130.142854624,129.37725031,130.0045519092,8108940,0.0,1.0
TLT,2019-07-24,131.79,131.897,131.465,131.6,6389664,130.1922484508,130.2979512399,129.8711885771,130.0045519092,6389664,0.0,1.0
TLT,2019-07-25,131.16,131.41,130.51,131.25,8893057,129.5698862342,129.8168553677,128.9277664869,129.6587951223,8893057,0.0,1.0
TLT,2019-07-26,131.47,131.78,131.25,131.7,6188692,129.8761279598,130.1823696854,129.6587951223,130.1033395627,6188692,0.0,1.0
TLT,2019-07-29,131.51,131.9499,131.395,131.82,6231836,129.9156430212,130.3502099086,129.8020372197,130.2218847468,6231836,0.0,1.0
TLT,2019-07-30,131.83,132.1,131.43,132.0,5678475,130.2317635121,130.4984901764,129.8366128984,130.399702523,5678475,0.0,1.0
TLT,2019-07-31,132.89,133.33,131.66,131.7,15798745,131.2789126385,131.7135783135,130.0638245013,130.1033395627,15798745,0.0,1.0
TLT,2019-08-01,135.26,135.39,133.26,133.39,26665016,133.8809310238,134.0096055841,131.901322403,132.0299969633,26665016,0.263951,1.0
TLT,2019-08-02,136.51,136.51,135.4,135.66,15143050,135.1181864117,135.1181864117,134.0195036272,134.2768527479,15143050,0.0,1.0
TLT,2019-08-05,138.87,138.89,137.66,138.14,18542993,137.4541245843,137.4739206705,136.2564613687,136.7315674377,18542993,0.0,1.0
TLT,2019-08-06,139.98,139.98,138.085,138.2,12747356,138.5528073688,138.5528073688,136.6771282006,136.7909556963,12747356,0.0,1.0
TLT,2019-08-07,140.03,143.06,139.78,142.4,32582045,138.6022975843,141.6014046448,138.3548465067,140.9481338,32582045,0.0,1.0
TLT,2019-08-08,140.33,140.43,137.98,139.14,14745985,138.8992388774,138.9982193085,136.573198748,137.7213717481,14745985,0.0,1.0
TLT,2019-08-09,140.05,141.55,139.87,140.67,10625972,138.6220936705,140.1068001361,138.4439288947,139.235772343,10625972,0.0,1.0
TLT,2019-08-12,142.97,143.43,141.5115,141.72,14094307,141.5123222569,141.9676322397,140.0686926702,140.2750668689,14094307,0.0,1.0
TLT,2019-08-13,142.48,143.9116,141.95,143.81,16099485,141.0273181448,142.4443219956,140.5027218603,142.3437578776,16099485,0.0,1.0
TLT,2019-08-14,145.69,145.7261,144.71,145.16,15068949,144.2045899812,144.2403219168,143.234581757,143.6799936966,15068949,0.0,1.0
TLT,2019-08-15,147.31,148.6,145.58,145.95,23732522,145.808072964,147.0849205244,144.095711507,144.4619391019,23732522,0.0,1.0
TLT,2019-08-16,146.13,146.51,144.84,146.06,17649776,144.6401038777,145.0162295157,143.3632563173,144.570817576,17649776,0.0,1.0
TLT,2019-08-19,144.04,144.66,143.515,143.57,13615286,142.571412869,143.1850915414,142.051765606,142.1062048431,13615286,0.0,1.0
TLT,2019-08-20,145.53,145.6225,144.84,145.28,7451608,144.0462212915,144.1377781902,143.3632563173,143.7987702139,7451608,0.0,1.0
TLT,2019-08-21,144.56,145.79,144.285,144.72,9372115,143.0861111104,144.3035704122,142.8139149251,143.2444798001,9372115,0.0,1.0
TLT,2019-08-22,143.6,144.7,143.48,144.0,13880305,142.1358989724,143.2246837139,142.0171224552,142.5318206966,13880305,0.0,1.0
TLT,2019-08-23,145.96,146.27,143.43,143.52,16194116,144.471837145,144.7786764812,141.9676322397,142.0567146276,16194116,0.0,1.0
TLT,2019-08-26,145.37,146.29,145.29,145.87,12174799,143.8878526018,144.7984725674,143.808668257,144.382754757,12174799,0.0,1.0
TLT,2019-08-27,147.61,147.72,146.48,146.63,11332754,146.1050142571,146.2138927313,144.9865353864,145.1350060329,11332754,0.0,1.0
TLT,2019-08-28,147.8,148.9,147.66,148.78,10088733,146.2930770761,147.3818618175,146.1545044726,147.2630853003,10088733,0.0,1.0
TLT,2019-08-29,147.24,147.34,146.13,147.25,8884955,145.7387866623,145.8377670933,144.6401038777,145.7486847054,8884955,0.0,1.0
TLT,2019-08-30,147.28,147.48,146.36,146.61,13550909,145.7783788347,145.9763396968,144.8677588691,145.1152099467,13550909,0.0,1.0
TLT,2019-09-03,147.21,148.67,146.57,147.09,15662954,145.9666227878,147.4142912157,145.3320284085,145.8476363417,15662954,0.260183,1.0
TLT,2019-09-04,147.43,147.62,146.48,146.53,7962232,146.1847646057,146.3731598121,145.2427885739,145.2923662598,7962232,0.0,1.0
TLT,2019-09-05,144.76,145.8,143.89,145.66,19386357,143.5373161794,144.5685320458,142.674664445,144.4297145254,19386357,0.0,1.0
TLT,2019-09-06,145.79,146.03,145.08,145.26,9466371,144.5586165087,144.7965894009,143.8546133691,144.0330930383,9466371,0.0,1.0
TLT,2019-09-09,143.2,144.0,143.19,143.83,15862660,141.9904923797,142.7837353539,141.9805768425,142.6151712219,15862660,0.0,1.0
TLT,2019-09-10,140.69,143.29,140.66,142.84,13851422,139.5016925482,142.0797322143,139.4719459367,141.6335330413,13851422,0.0,1.0
TLT,2019-09-11,140.44,141.15,140.39,140.4,10941748,139.2538041188,139.9578072584,139.2042264329,139.2141419701,10941748,0.0,1.0
TLT,2019-09-12,139.52,141.8,139.0647,141.5,19163308,138.3415746985,140.6023171749,137.8901202908,140.3048510596,19163308,0.0,1.0
TLT,2019-09-13,136.54,138.71,136.54,138.28,18922161,135.3867446196,137.5384161871,135.3867446196,137.1120480885,18922161,0.0,1.0
TLT,2019-09-16,138.28,138.57,137.2544,137.88,10971572,137.1120480885,137.3995986666,136.0951105956,136.7154266014,10971572,0.0,1.0
TLT,2019-09-17,139.03,139.6,138.02,138.36,9287893,137.8557133768,138.4208989959,136.8542441219,137.1913723859,9287893,0.0,1.0
TLT,2019-09-18,139.62,140.66,139.53,139.93,11106841,138.4407300702,139.4719459367,138.3514902356,138.7481117227,11106841,0.0,1.0
TLT,2019-09-19,140.04,140.99,139.97,140.76,13434396,138.8571826317,139.7991586635,138.7877738714,139.5711013084,13434396,0.0,1.0
TLT,2019-09-20,141.89,141.98,140.44,140.77,13377236,140.6915570095,140.7807968441,139.2538041188,139.5810168456,13377236,0.0,1.0
TLT,2019-09-23,141.86,143.155,141.7,142.24,15402596,140.661810398,141.9458724624,140.5031618031,141.0386008107,15402596,0.0,1.0
TLT,2019-09-24,143.57,143.845,142.41,142.42,12947855,142.3573672553,142.6300445277,141.2071649427,141.2170804799,12947855,0.0,1.0
TLT,2019-09-25,141.47,143.55,141.14,143.26,14520656,140.275104448,142.3375361809,139.9478917212,142.0499856028,14520656,0.0,1.0
TLT,2019-09-26,142.38,142.99,141.895,142.27,10775214,141.1774183312,141.782266099,140.6965147781,141.0683474222,10775214,0.0,1.0
TLT,2019-09-27,142.73,142.975,142.14,142.32,10387398,141.5244621324,141.7673927932,140.9394454389,141.1179251081,10387398,0.0,1.0
TLT,2019-09-30,143.08,143.09,141.84,141.88,8410379,141.8715059336,141.8814214708,140.6419793236,140.6816414723,8410379,0.0,1.0
TLT,2019-10-01,143.26,143.91,141.14,141.26,16869140,142.2979632721,142.9435983141,140.1921997502,140.3113939118,16869140,0.25009,1.0
TLT,2019-10-02,143.61,144.27,143.24,143.46,12896884,142.6456129101,143.301180799,142.2780975785,142.4966202081,12896884,0.0,1.0
TLT,2019-10-03,144.92,145.67,143.92,143.98,13526957,143.946815841,144.6917793511,142.9535311609,143.0131282417,13526957,0.0,1.0
TLT,2019-10-04,145.99,146.03,145.2,145.35,11936986,145.0096304487,145.0493618359,144.2249355515,144.3739282535,11936986,0.0,1.0
TLT,2019-10-07,144.78,145.53,144.71,145.16,11751551,143.8077559858,144.5527194959,143.7382260582,144.1852041643,11751551,0.0,1.0
TLT,2019-10-08,145.17,145.93,144.62,145.82,14540249,144.1951370111,144.9500333679,143.648830437,144.8407720531,14540249,0.0,1.0
TLT,2019-10-09,144.35,144.61,143.8,144.6,8933140,143.3806435734,143.6388975902,142.8343369993,143.6289647434,8933140,0.0,1.0
TLT,2019-10-10,142.2,143.18,141.73,143.12,15057081,141.2450815111,142.2185004976,140.7782377115,142.1589034168,15057081,0.0,1.0
TLT,2019-10-11,140.44,141.1,139.71,140.98,28513340,139.4969004742,140.152468363,138.7718026577,140.0332742014,28513340,0.0,1.0
TLT,2019-10-14,141.46,141.505,141.08,141.48,5937726,140.5100508479,140.5547486585,140.1326026694,140.5299165415,5937726,0.0,1.0
TLT,2019-10-15,139.75,140.945,139.55,140.67,12663622,138.8115340449,139.9985092376,138.6128771089,139.7253559506,12663622,0.0,1.0
TLT,2019-10-16,139.92,140.06,139.35,139.64,8645282,138.9803924405,139.1194522957,138.4142201728,138.7022727301,8645282,0.0,1.0
TLT,2019-10-17,139.58,140.38,139.2967,139.52,6558397,138.6426756493,139.4373033933,138.3612780994,138.5830785685,6558397,0.0,1.0
TLT,2019-10-18,139.58,140.23,139.45,139.81,6456407,138.6426756493,139.2883106913,138.5135486408,138.8711311257,6456407,0.0,1.0
TLT,2019-10-21,138.53,138.99,138.225,138.57,8189288,137.5997267352,138.056637688,137.2967749077,137.6394581224,8189288,0.0,1.0
TLT,2019-10-22,139.34,139.529,138.635,139.38,6690041,138.404287326,138.5920181306,137.7040216266,138.4440187132,6690041,0.0,1.0
TLT,2019-10-23,139.48,140.3138,139.36,140.03,5999896,138.5433471813,139.3715479475,138.4241530196,139.0896537553,5999896,0.0,1.0
TLT,2019-10-24,139.2,140.24,139.03,139.68,6830080,138.2652274708,139.2982435381,138.0963690752,138.7420041173,6830080,0.0,1.0
TLT,2019-10-25,138.52,139.55,138.31,139.53,5669966,137.5897938883,138.6128771089,137.3812041055,138.5930114153,5669966,0.0,1.0
TLT,2019-10-28,137.26,137.58,136.99,137.58,11402050,136.3382551914,136.6561062891,136.0700683278,136.6561062891,11402050,0.0,1.0
TLT,2019-10-29,137.35,137.74,137.17,137.62,5296576,136.4276508126,136.8150318379,136.2488595702,136.6958376763,5296576,0.0,1.0
TLT,2019-10-30,139.36,139.45,137.77,137.77,10914151,138.4241530196,138.5135486408,136.8448303783,136.8448303783,10914151,0.0,1.0
TLT,2019-10-31,141.24,141.677,140.43,140.48,15835800,140.2915282182,140.7255936234,139.4869676274,139.5366318614,15835800,0.0,1.0
TLT,2019-11-01,140.56,141.27,139.79,140.73,11425486,139.860083098,140.5665476612,139.0939173042,140.029236585,11425486,0.245638,1.0
TLT,2019-11-04,138.71,139.14,138.53,138.97,11134604,138.0192951517,138.4471539717,137.8401914597,138.2780004847,11134604,0.0,1.0
TLT,2019-11-05,137.15,137.44,136.73,137.22,13496331,136.4670631538,136.7556191021,136.0491545389,136.5367145896,13496331,0.0,1.0
TLT,2019-11-06,137.98,138.41,137.34,138.02,9353012,137.2929301783,137.7207889983,136.656117051,137.3327309988,9353012,0.0,1.0
TLT,2019-11-07,135.48,136.36,134.45,136.35,19214106,134.8053788995,135.6809969497,133.7805077727,135.6710467446,19214106,0.0,1.0
TLT,2019-11-08,134.91,135.95,134.78,135.15,10227217,134.238217208,135.27303854,134.1088645415,134.4770221307,10227217,0.0,1.0
TLT,2019-11-11,135.0,135.39,134.64,135.38,4578098,134.327769054,134.7158270535,133.9695616699,134.7058768484,4578098,0.0,1.0
TLT,2019-11-12,135.62,135.9499,134.788,135.28,5773630,134.9446817712,135.2729390379,134.1168247056,134.6063747972,5773630,0.0,1.0
TLT,2019-11-13,136.5,136.96,136.165,136.81,6751842,135.8202998213,136.2780092566,135.4869679499,136.1287561799,6751842,0.0,1.0
TLT,2019-11-14,137.91,138.44,137.67,137.8,10272804,137.2232787425,137.7506396136,136.9844738198,137.1138264862,10272804,0.0,1.0
TLT,2019-11-15,137.76,138.16,137.43,137.48,4657758,137.0740256658,137.4720338704,136.745668897,136.7954199226,4657758,0.0,1.0
TLT,2019-11-18,138.01,138.61,137.93,138.21,5944030,137.3227807937,137.9197931006,137.2431791527,137.521784896,5944030,0.0,1.0
TLT,2019-11-19,139.16,139.24,138.37,138.37,7893300,138.4670543819,138.5466560228,137.6809881778,137.6809881778,7893300,0.0,1.0
TLT,2019-11-20,140.6,140.6,139.77,139.91,7909901,139.8998839185,139.8998839185,139.0740168939,139.2133197655,7909901,0.0,1.0
TLT,2019-11-21,139.72,140.08,139.12,139.64,5981899,139.0242658683,139.3824732525,138.4272535614,138.9446642274,5981899,0.0,1.0
TLT,2019-11-22,139.9,140.28,139.68,140.1,4666026,139.2033695604,139.5814773548,138.9844650479,139.4023736627,4666026,0.0,1.0
TLT,2019-11-25,140.31,140.53,140.18,140.3,4157476,139.6113279701,139.8302324827,139.4819753036,139.601377765,4157476,0.0,1.0
TLT,2019-11-26,141.13,141.31,140.94,141.0,4281650,140.4272447896,140.6063484817,140.2381908924,140.2978921231,4281650,0.0,1.0
TLT,2019-11-27,140.72,140.91,140.42,140.6,4096955,140.0192863799,140.208340277,139.7207802264,139.8998839185,4096955,0.0,1.0
TLT,2019-11-29,140.42,140.68,139.78,140.62,6251071,139.7207802264,139.9794855594,139.083967099,139.9197843287,6251071,0.0,1.0
TLT,2019-12-02,138.31,138.67,137.95,138.14,17705004,137.8605993303,138.2194296084,137.5017690523,137.691151699,17705004,0.24051,1.0
TLT,2019-12-03,141.21,141.77,139.93,140.04,13323804,140.7511765703,141.3093570028,139.4753355816,139.5849781666,13323804,0.0,1.0
TLT,2019-12-04,139.8,140.5,139.21,140.34,8588810,139.3457579812,140.0434835219,138.7576750255,139.8840033983,8588810,0.0,1.0
TLT,2019-12-05,139.12,139.44,138.6,138.66,7274024,138.667967456,138.9869277032,138.1496570543,138.2094621007,7274024,0.0,1.0
TLT,2019-12-06,138.35,139.12,137.86,138.03,7931904,137.9004693612,138.667967456,137.4120614828,137.5815091141,7931904,0.0,1.0
TLT,2019-12-09,138.65,139.11,138.57,138.99,4155592,138.199494593,138.6579999483,138.1197545312,138.5383898556,4155592,0.0,1.0
TLT,2019-12-10,138.66,139.35,138.41,139.18,4947745,138.2094621007,138.8972201336,137.9602744076,138.7277725023,4947745,0.0,1.0
TLT,2019-12-11,139.75,140.14,139.23,139.3,6257375,139.2959204426,139.6846532438,138.7776100409,138.847382595,6257375,0.0,1.0
TLT,2019-12-12,137.45,139.2846,136.61,139.19,14868125,137.0033936661,138.8320326331,136.1661230173,138.7377400101,14868125,0.0,1.0
TLT,2019-12-13,139.04,139.61,137.23,138.12,11335349,138.5882273942,139.1563753345,136.7841084962,137.6712166836,11335349,0.0,1.0
TLT,2019-12-16,137.79,138.46,137.43,138.4,9160997,137.3422889287,138.0101119462,136.9834586506,137.9503068999,9160997,0.0,1.0
TLT,2019-12-17,137.6,138.34,137.21,138.21,6179893,137.1529062819,137.8905018535,136.7641734807,137.7609242531,6179893,0.0,1.0
TLT,2019-12-18,136.47,137.45,136.28,137.3,6244828,136.0265779091,137.0033936661,135.8371952624,136.8538810502,6244828,0.0,1.0
TLT,2019-12-19,136.47,136.86,135.7601,136.0,6591083,136.2434898155,136.6328425012,135.5347680933,135.7742699121,6591083,0.217619,1.0
TLT,2019-12-20,136.65,136.69,135.93,136.13,5455919,136.4231910551,136.4631246639,135.7043860967,135.9040541407,5455919,0.0,1.0
TLT,2019-12-23,136.45,136.9687,136.0,136.81,5175177,136.2235230111,136.7413620832,135.7742699121,136.5829254902,5175177,0.0,1.0
TLT,2019-12-24,136.84,137.06,135.89,135.92,4667428,136.6128756968,136.8325105452,135.6644524879,135.6944026945,4667428,0.0,1.0
TLT,2019-12-26,137.17,137.22,136.51,136.91,5290981,136.9423279694,136.9922449804,136.2834234243,136.6827595122,5290981,0.0,1.0
TLT,2019-12-27,137.32,137.63,137.29,137.44,7300695,137.0920790024,137.4015644706,137.0621287958,137.2118798288,7300695,0.0,1.0
TLT,2019-12-30,136.82,136.9,135.66,135.89,7979841,136.5929088924,136.67277611,135.4348342373,135.6644524879,7979841,0.0,1.0
TLT,2019-12-31,135.48,136.46,135.38,136.21,10707518,135.2551329977,136.2335064133,135.1552989757,135.9839213583,10707518,0.0,1.0
IEF,2019-01-02,104.42,104.43,104.18,104.31,18668725,102.1055649516,102.1153433049,101.8708844729,101.9980030655,18668725,0.0,1.0
IEF,2019-01-03,105.25,105.315,104.44,104.46,10616683,102.9171682739,102.9807275702,102.1251216582,102.1446783647,10616683,0.0,1.0
IEF,2019-01-04,104.4,104.5872,104.27,104.55,6616730,102.086008245,102.2690590184,101.9588896524,102.2326835442,6616730,0.0,1.0
IEF,2019-01-07,104.11,104.565,104.07,104.52,5459196,101.8024359999,102.2473510742,101.7633225868,102.2033484844,5459196,0.0,1.0
IEF,2019-01-08,103.85,104.09,103.85,104.0,6879507,101.5481988146,101.7828792934,101.5481988146,101.6948741138,6879507,0.0,1.0
IEF,2019-01-09,103.91,103.99,103.77,103.84,3248650,101.6068689343,101.6850957605,101.4699719884,101.5384204613,3248650,0.0,1.0
IEF,2019-01-10,103.86,104.135,103.79,104.07,14412994,101.5579771679,101.8268818831,101.4895286949,101.7633225868,14412994,0.0,1.0
IEF,2019-01-11,104.17,104.26,104.07,104.14,3825731,101.8611061196,101.9491112991,101.7633225868,101.8317710598,3825731,0.0,1.0
IEF,2019-01-14,104.11,104.285,104.05,104.21,3090149,101.8024359999,101.9735571823,101.7437658802,101.9002195327,3090149,0.0,1.0
IEF,2019-01-15,104.01,104.29,103.9712,104.29,4148048,101.7046524671,101.978446359,101.6667124564,101.978446359,4148048,0.0,1.0
IEF,2019-01-16,103.95,104.0,103.805,103.89,4820794,101.6459823474,101.6948741138,101.5041962249,101.5873122277,4820794,0.0,1.0
IEF,2019-01-17,103.76,103.95,103.675,103.9,5328050,101.4601936351,101.6459823474,101.3770776322,101.597090581,5328050,0.0,1.0
IEF,2019-01-18,103.43,103.72,103.35,103.61,6617519,101.1375079769,101.421080222,101.0592811506,101.3135183359,6617519,0.0,1.0
IEF,2019-01-22,103.79,103.91,103.67,103.72,5814417,101.4895286949,101.6068689343,101.3721884556,101.421080222,5814417,0.0,1.0
IEF,2019-01-23,103.74,103.85,103.575,103.61,3507319,101.4406369285,101.5481988146,101.2792940994,101.3135183359,3507319,0.0,1.0
IEF,2019-01-24,104.07,104.18,103.975,104.06,6030700,101.7633225868,101.8708844729,101.6704282306,101.7535442335,6030700,0.0,1.0
IEF,2019-01-25,103.83,103.94,103.73,103.89,2763332,101.5286421081,101.6362039941,101.4308585753,101.5873122277,2763332,0.0,1.0
IEF,2019-01-28,103.86,103.98,103.79,103.79,3116096,101.5579771679,101.6753174073,101.4895286949,101.4895286949,3116096,0.0,1.0
IEF,2019-01-29,104.16,104.16,103.93,103.94,2836679,101.8513277663,101.8513277663,101.6264256409,101.6362039941,2836679,0.0,1.0
IEF,2019-01-30,104.4,104.43,103.96,104.05,5788342,102.086008245,102.1153433049,101.6557607007,101.7437658802,5788342,0.0,1.0
IEF,2019-01-31,104.88,104.93,104.61,104.64,10206451,102.5553692025,102.6042609689,102.2913536639,102.3206887238,10206451,0.0,1.0
IEF,2019-02-01,104.1,104.49,104.09,104.47,9191931,102.0078625791,102.3900246003,101.9980635529,102.3704265479,9191931,0.220083,1.0
IEF,2019-02-04,103.87,103.97,103.81,103.97,7283506,101.7824849769,101.8804752387,101.7236908198,101.8804752387,7283506,0.0,1.0
IEF,2019-02-05,104.05,104.178,103.99,104.0,3331094,101.9588674482,102.0842949834,101.9000732911,101.9098723173,3331094,0.0,1.0
IEF,2019-02-06,104.13,104.285,104.07,104.28,3489763,102.0372596577,102.1891445635,101.9784655006,102.1842450504,3489763,0.0,1.0
IEF,2019-02-07,104.47,104.55,104.348,104.42,6937372,102.3704265479,102.4488187574,102.2508784285,102.321431417,6937372,0.0,1.0
IEF,2019-02-08,104.61,104.73,104.59,104.63,2602723,102.5076129145,102.6252012287,102.4880148622,102.5272109669,2602723,0.0,1.0
IEF,2019-02-11,104.45,104.54,104.37,104.45,2637191,102.3508284956,102.4390197312,102.2724362861,102.3508284956,2637191,0.0,1.0
IEF,2019-02-12,104.31,104.39,104.215,104.38,3305304,102.213642129,102.2920343385,102.1205513802,102.2822353123,3305304,0.0,1.0
IEF,2019-02-13,104.05,104.17,104.0,104.07,3772135,101.9588674482,102.0764557624,101.9098723173,101.9784655006,3772135,0.0,1.0
IEF,2019-02-14,104.54,104.615,104.41,104.61,10568669,102.4390197312,102.5125124276,102.3116323908,102.5076129145,10568669,0.0,1.0
IEF,2019-02-15,104.44,104.465,104.34,104.35,6878987,102.3410294694,102.3655270349,102.2430392076,102.2528382337,6878987,0.0,1.0
IEF,2019-02-19,104.62,104.695,104.55,104.63,8557378,102.5174119407,102.5909046371,102.4488187574,102.5272109669,8557378,0.0,1.0
IEF,2019-02-20,104.6,104.7,104.52,104.62,4751098,102.4978138883,102.5958041502,102.4194216789,102.5174119407,4751098,0.0,1.0
IEF,2019-02-21,104.29,104.34,104.22,104.3,4140206,102.1940440766,102.2430392076,102.1254508933,102.2038431028,4140206,0.0,1.0
IEF,2019-02-22,104.6,104.715,104.46,104.5,3351041,102.4978138883,102.6105026895,102.3606275218,102.3998236265,3351041,0.0,1.0
IEF,2019-02-25,104.44,104.5,104.36,104.43,2849605,102.3410294694,102.3998236265,102.2626372599,102.3312304432,2849605,0.0,1.0
IEF,2019-02-26,104.75,104.79,104.6,104.75,2647726,102.6447992811,102.6839953858,102.4978138883,102.6447992811,2647726,0.0,1.0
IEF,2019-02-27,104.38,104.58,104.3,104.57,2530612,102.2822353123,102.478215836,102.2038431028,102.4684168098,2530612,0.0,1.0
IEF,2019-02-28,104.11,104.35,104.06,104.34,4950133,102.0176616053,102.2528382337,101.9686664744,102.2430392076,4950133,0.0,1.0
IEF,2019-03-01,103.57,103.85,103.57,103.74,9003040,101.6835667473,101.9584668022,101.6835667473,101.850470352,9003040,0.199053,1.0
IEF,2019-03-04,103.89,103.9493,103.66,103.73,3506592,101.9977382386,102.0559581431,101.7719274792,101.8406524929,3506592,0.0,1.0
IEF,2019-03-05,103.95,103.96,103.695,103.77,2112204,102.0566453932,102.0664632523,101.8062899861,101.8799239294,2112204,0.0,1.0
IEF,2019-03-06,104.24,104.285,103.99,103.99,2401598,102.3413633073,102.3855436732,102.0959168297,102.0959168297,2401598,0.0,1.0
IEF,2019-03-07,104.59,104.67,104.43,104.44,4822864,102.6849883759,102.7635312488,102.5279026303,102.5377204894,4822864,0.0,1.0
IEF,2019-03-08,104.74,104.83,104.58,104.69,5211967,102.8322562625,102.9206169945,102.6751705168,102.783166967,5211967,0.0,1.0
IEF,2019-03-11,104.66,104.73,104.565,104.73,4654143,102.7537133897,102.8224384034,102.6604437282,102.8224384034,4654143,0.0,1.0
IEF,2019-03-12,104.95,105.0,104.7,104.74,4942779,103.0384313037,103.0875205992,102.7929848261,102.8322562625,4942779,0.0,1.0
IEF,2019-03-13,104.91,104.94,104.8,104.84,1714980,102.9991598673,103.0286134446,102.8911634171,102.9304348536,1714980,0.0,1.0
IEF,2019-03-14,104.76,104.905,104.65,104.86,2514684,102.8518919807,102.9942509377,102.7438955306,102.9500705718,2514684,0.0,1.0
IEF,2019-03-15,105.09,105.17,104.97,105.08,7844642,103.1758813312,103.254424204,103.0580670219,103.1660634721,7844642,0.0,1.0
IEF,2019-03-18,104.95,105.08,104.94,104.99,4166201,103.0384313037,103.1660634721,103.0286134446,103.0777027401,4166201,0.0,1.0
IEF,2019-03-19,104.88,104.99,104.75,104.78,2138001,102.96970629,103.0777027401,102.8420741216,102.8715276989,2138001,0.0,1.0
IEF,2019-03-20,105.61,105.64,105.01,105.03,8061698,103.6864100046,103.7158635819,103.0973384583,103.1169741765,8061698,0.0,1.0
IEF,2019-03-21,105.56,105.75,105.482,105.73,4633505,103.6373207091,103.8238600321,103.5607414081,103.8042243139,4633505,0.0,1.0
IEF,2019-03-22,106.34,106.51,106.04,106.09,4721870,104.4031137193,104.570017324,104.1085779461,104.1576672416,4721870,0.0,1.0
IEF,2019-03-25,106.61,106.855,106.25,106.34,7829000,104.6681959151,104.9087334632,104.3147529873,104.4031137193,7829000,0.0,1.0
IEF,2019-03-26,106.52,106.685,106.343,106.39,7483688,104.5798351831,104.7418298584,104.406059077,104.4522030148,7483688,0.0,1.0
IEF,2019-03-27,106.83,107.08,106.75,106.81,3555914,104.8841888154,105.129635293,104.8056459426,104.8645530972,3555914,0.0,1.0
IEF,2019-03-28,106.84,106.9067,106.655,106.8,3769846,104.8940066745,104.9594917947,104.7123762811,104.8547352381,3769846,0.0,1.0
IEF,2019-03-29,106.67,106.68,106.435,106.47,2748915,104.7271030697,104.7369209288,104.4963833808,104.5307458876,2748915,0.0,1.0
IEF,2019-04-01,105.72,106.125,105.68,106.1,9430394,104.0082924425,104.4067351065,103.9689400806,104.3821398803,9430394,0.217854,1.0
IEF,2019-04-02,105.9,105.92,105.761,105.82,7318597,104.185378071,104.2050542519,104.0486286134,104.1066733472,7318597,0.0,1.0
IEF,2019-04-03,105.57,105.685,105.515,105.57,5207253,103.8607210855,103.9738591259,103.8066115879,103.8607210855,5207253,0.0,1.0
IEF,2019-04-04,105.68,105.72,105.55,105.615,2293705,103.9689400806,104.0082924425,103.8410449045,103.9049924926,2293705,0.0,1.0
IEF,2019-04-05,105.73,105.8,105.585,105.6,1749909,104.018130533,104.0869971663,103.8754782212,103.8902353569,1749909,0.0,1.0
IEF,2019-04-08,105.56,105.755,105.555,105.71,3591492,103.850882995,104.0427257592,103.8459639498,103.998454352,3591492,0.0,1.0
IEF,2019-04-09,105.75,105.88,105.72,105.82,3210636,104.0378067139,104.16570189,104.0082924425,104.1066733472,3210636,0.0,1.0
IEF,2019-04-10,106.0,106.07,105.905,105.92,2059767,104.2837589757,104.3526256089,104.1902971162,104.2050542519,2059767,0.0,1.0
IEF,2019-04-11,105.76,105.865,105.72,105.83,1547544,104.0476448044,104.1509447543,104.0082924425,104.1165114377,1547544,0.0,1.0
IEF,2019-04-12,105.27,105.45,105.27,105.39,6032092,103.5655783714,103.7426639998,103.5655783714,103.683635457,6032092,0.0,1.0
IEF,2019-04-15,105.41,105.42,105.29,105.29,2410736,103.703311638,103.7131497284,103.5852545523,103.5852545523,2410736,0.0,1.0
IEF,2019-04-16,105.05,105.245,105.03,105.19,5003641,103.3491403811,103.5409831452,103.3294642001,103.4868736476,5003641,0.0,1.0
IEF,2019-04-17,105.07,105.175,105.0,105.0,2348848,103.368816562,103.4721165119,103.2999499287,103.2999499287,2348848,0.0,1.0
IEF,2019-04-18,105.32,105.455,105.29,105.33,4893179,103.6147688237,103.7475830451,103.5852545523,103.6246069142,4893179,0.0,1.0
IEF,2019-04-22,105.17,105.27,105.12,105.26,3630010,103.4671974667,103.5655783714,103.4180070143,103.5557402809,3630010,0.0,1.0
IEF,2019-04-23,105.36,105.39,105.2833,105.32,2462055,103.6541211856,103.683635457,103.5786630317,103.6147688237,2462055,0.0,1.0
IEF,2019-04-24,105.76,105.77,105.64,105.66,3266709,104.0476448044,104.0574828949,103.9295877188,103.9492638997,3266709,0.0,1.0
IEF,2019-04-25,105.63,105.79,105.59,105.73,1457640,103.9197496283,104.0771590758,103.8803972664,104.018130533,1457640,0.0,1.0
IEF,2019-04-26,105.91,105.99,105.85,105.97,2156291,104.1952161614,104.2739208852,104.1361876186,104.2542447042,2156291,0.0,1.0
IEF,2019-04-29,105.69,105.77,105.61,105.72,2715003,103.9787781711,104.0574828949,103.9000734473,104.0082924425,2715003,0.0,1.0
IEF,2019-04-30,105.9,105.93,105.615,105.63,3621942,104.185378071,104.2148923424,103.9049924926,103.9197496283,3621942,0.0,1.0
IEF,2019-05-01,105.64,106.11,105.55,105.7,6870719,104.1376751379,104.6009911859,104.0489550436,104.1968218674,6870719,0.211512,1.0
IEF,2019-05-02,105.34,105.57,105.27,105.53,3126155,103.8419414902,104.0686706201,103.7729369724,104.0292394671,3126155,0.0,1.0
IEF,2019-05-03,105.48,105.62,105.43,105.46,2625249,103.9799505258,104.1179595614,103.9306615845,103.9602349493,2625249,0.0,1.0
IEF,2019-05-06,105.75,105.92,105.73,105.88,3370060,104.2461108087,104.4136932091,104.2263952322,104.374262056,3370060,0.0,1.0
IEF,2019-05-07,106.11,106.19,105.96,106.01,3965829,104.6009911859,104.679853492,104.4531243621,104.5024133034,3965829,0.0,1.0
IEF,2019-05-08,105.91,106.25,105.86,106.21,4226574,104.4038354208,104.7390002215,104.3545464795,104.6995690685,4226574,0.0,1.0
IEF,2019-05-09,106.19,106.425,106.045,106.3,4224160,104.679853492,104.911511516,104.5369155623,104.7882891628,4224160,0.0,1.0
IEF,2019-05-10,106.12,106.4179,106.05,106.24,2855374,104.6108489742,104.9045124863,104.5418444564,104.7291424333,2855374,0.0,1.0
IEF,2019-05-13,106.65,106.735,106.52,106.57,5653357,105.1333117518,105.2171029519,105.0051605044,105.0544494457,5653357,0.0,1.0
IEF,2019-05-14,106.55,106.615,106.44,106.57,2573186,105.0347338692,105.0988094929,104.9262981984,105.0544494457,2573186,0.0,1.0
IEF,2019-05-15,106.89,106.9731,106.74,106.94,5512288,105.3698986699,105.4518168903,105.2220318461,105.4191876112,5512288,0.0,1.0
IEF,2019-05-16,106.68,106.715,106.55,106.65,3898355,105.1628851165,105.1973873754,105.0347338692,105.1333117518,3898355,0.0,1.0
IEF,2019-05-17,106.73,106.91,106.615,106.91,2128424,105.2121740578,105.3896142464,105.0988094929,105.3896142464,2128424,0.0,1.0
IEF,2019-05-20,106.55,106.84,106.53,106.75,2439557,105.0347338692,105.3206097286,105.0150182927,105.2318896343,2439557,0.0,1.0
IEF,2019-05-21,106.43,106.5164,106.34,106.48,2675307,104.9164404101,105.0016117007,104.8277203158,104.9657293514,2675307,0.0,1.0
IEF,2019-05-22,106.75,106.8,106.57,106.6,3561928,105.2318896343,105.2811785756,105.0544494457,105.0840228105,3561928,0.0,1.0
IEF,2019-05-23,107.4,107.56,107.01,107.01,6184489,105.872645871,106.0303704831,105.488192129,105.488192129,6184489,0.0,1.0
IEF,2019-05-24,107.37,107.37,107.23,107.33,2422769,105.8430725062,105.8430725062,105.7050634706,105.8036413532,2422769,0.0,1.0
IEF,2019-05-28,107.84,107.84,107.5323,107.62,7038954,106.3063885542,106.3063885542,106.0030644096,106.0895172126,7038954,0.0,1.0
IEF,2019-05-29,107.8,108.235,107.78,108.09,5251806,106.2669574012,106.6957711904,106.2472418247,106.5528332606,5251806,0.0,1.0
IEF,2019-05-30,108.19,108.2401,107.72,107.86,3461100,106.6514111432,106.7007986624,106.1880950952,106.3261041308,3461100,0.0,1.0
IEF,2019-05-31,108.91,108.95,108.49,108.56,6020621,107.3611718977,107.4006030507,106.9471447909,107.0161493087,6020621,0.0,1.0
IEF,2019-06-03,109.22,109.335,108.765,108.88,23830907,107.8762580923,107.9898432386,107.4268559916,107.5404411379,23830907,0.212517,1.0
IEF,2019-06-04,108.82,108.99,108.595,108.76,5503215,107.4811793225,107.6490877996,107.2589475145,107.421917507,5503215,0.0,1.0
IEF,2019-06-05,108.82,109.125,108.76,108.96,7712307,107.4811793225,107.7824268844,107.421917507,107.6194568919,7712307,0.0,1.0
IEF,2019-06-06,108.8,109.1,108.725,108.91,2392398,107.461425384,107.7577344613,107.3873481147,107.5700720457,2392398,0.0,1.0
IEF,2019-06-07,109.23,109.42,109.14,109.4,2805926,107.8861350615,108.0737974772,107.7972423383,108.0540435387,2805926,0.0,1.0
IEF,2019-06-10,108.685,108.88,108.675,108.86,6071237,107.3478402377,107.5404411379,107.3379632684,107.5206871995,6071237,0.0,1.0
IEF,2019-06-11,108.685,108.768,108.575,108.62,2735811,107.3478402377,107.4298190824,107.239193576,107.2836399376,2735811,0.0,1.0
IEF,2019-06-12,108.97,108.99,108.76,108.77,2062847,107.6293338612,107.6490877996,107.421917507,107.4317944763,2062847,0.0,1.0
IEF,2019-06-13,109.24,109.33,109.045,109.07,1684700,107.8960120308,107.984904754,107.7034111305,107.7281035536,1684700,0.0,1.0
IEF,2019-06-14,109.32,109.3766,109.15,109.16,3880735,107.9750277847,108.0309314306,107.8071193076,107.8169962768,3880735,0.0,1.0
IEF,2019-06-17,109.3,109.38,109.1732,109.3,3038808,107.9552738462,108.0342896002,107.8300338762,107.9552738462,3038808,0.0,1.0
IEF,2019-06-18,109.51,109.8,109.4075,109.75,4564921,108.1626902004,108.4491223085,108.0614512656,108.3997374623,4564921,0.0,1.0
IEF,2019-06-19,109.81,109.9,109.205,109.28,4541492,108.4589992777,108.5478920009,107.8614426384,107.9355199077,4541492,0.0,1.0
IEF,2019-06-20,109.99,110.28,109.965,110.04,4575008,108.6367847241,108.9232168322,108.612092301,108.6861695704,4575008,0.0,1.0
IEF,2019-06-21,109.54,109.765,109.45,109.73,4305194,108.1923211081,108.4145529161,108.1034283849,108.3799835238,4305194,0.0,1.0
IEF,2019-06-24,109.92,109.94,109.71,109.74,3046256,108.5676459394,108.5873998779,108.3602295853,108.389860493,3046256,0.0,1.0
IEF,2019-06-25,110.09,110.225,109.945,110.03,5251008,108.7355544166,108.8688935014,108.5923383625,108.6762926011,5251008,0.0,1.0
IEF,2019-06-26,109.64,109.95,109.6,109.95,6674975,108.2910908006,108.5972768471,108.2515829236,108.5972768471,6674975,0.0,1.0
IEF,2019-06-27,109.97,110.03,109.68,109.77,2538362,108.6170307856,108.6762926011,108.3305986775,108.4194914007,2538362,0.0,1.0
IEF,2019-06-28,110.02,110.109,109.81,109.87,4341481,108.6664156319,108.7543206581,108.4589992777,108.5182610932,4341481,0.0,1.0
IEF,2019-07-01,109.69,109.87,109.5,109.82,8191473,108.530397913,108.7084950196,108.3424065227,108.6590236011,8191473,0.192288,1.0
IEF,2019-07-02,110.08,110.145,109.79,109.81,3117098,108.9162749773,108.9805878214,108.62934075,108.6491293174,3117098,0.0,1.0
IEF,2019-07-03,110.29,110.4,110.2,110.21,2607009,109.124054935,109.2328920557,109.0350063817,109.0449006654,2607009,0.0,1.0
IEF,2019-07-05,109.59,109.65,109.3423,109.65,3664100,108.431455076,108.4908207782,108.1863736687,108.4908207782,3664100,0.0,1.0
IEF,2019-07-08,109.48,109.815,109.48,109.75,3254286,108.3226179553,108.6540764593,108.3226179553,108.5897636152,3254286,0.0,1.0
IEF,2019-07-09,109.41,109.5,109.34,109.49,2061782,108.2533579694,108.3424065227,108.1840979835,108.332512239,2061782,0.0,1.0
IEF,2019-07-10,109.47,109.62,109.34,109.51,4343742,108.3127236716,108.4611379271,108.1840979835,108.3523008064,4343742,0.0,1.0
IEF,2019-07-11,108.93,109.398,108.88,109.33,4769826,107.7784323517,108.2414848289,107.7289609332,108.1742036998,4769826,0.0,1.0
IEF,2019-07-12,109.05,109.165,108.89,108.92,4141939,107.8971637562,108.0109480187,107.7388552169,107.768538068,4141939,0.0,1.0
IEF,2019-07-15,109.28,109.28,109.0732,109.14,1753174,108.1247322813,108.1247322813,107.9201184943,107.9862123095,1753174,0.0,1.0
IEF,2019-07-16,109.04,109.08,108.83,108.93,2766110,107.8872694725,107.9268466073,107.6794895147,107.7784323517,2766110,0.0,1.0
IEF,2019-07-17,109.55,109.56,109.22,109.23,2624401,108.3918779412,108.4017722249,108.0653665791,108.0752608628,2624401,0.0,1.0
IEF,2019-07-18,109.82,109.885,109.4,109.43,2386673,108.6590236011,108.7233364452,108.2434636857,108.2731465368,2386673,0.0,1.0
IEF,2019-07-19,109.62,109.73,109.51,109.59,1728139,108.4611379271,108.5699750478,108.3523008064,108.431455076,1728139,0.0,1.0
IEF,2019-07-22,109.67,109.8,109.63,109.79,1629798,108.5106093456,108.6392350337,108.4710322108,108.62934075,1629798,0.0,1.0
IEF,2019-07-23,109.49,109.66,109.4237,109.55,2329832,108.332512239,108.5007150619,108.266913138,108.3918779412,2329832,0.0,1.0
IEF,2019-07-24,109.65,109.7465,109.56,109.64,2268628,108.4908207782,108.5863006159,108.4017722249,108.4809264945,2268628,0.0,1.0
IEF,2019-07-25,109.46,109.53,109.23,109.52,3172045,108.3028293879,108.3720893738,108.0752608628,108.3621950901,3172045,0.0,1.0
IEF,2019-07-26,109.44,109.5084,109.3231,109.5,3004070,108.2830408205,108.350717721,108.167376644,108.3424065227,3004070,0.0,1.0
IEF,2019-07-29,109.54,109.66,109.52,109.62,2505561,108.3819836575,108.5007150619,108.3621950901,108.4611379271,2505561,0.0,1.0
IEF,2019-07-30,109.59,109.67,109.445,109.63,2514764,108.431455076,108.5106093456,108.2879879623,108.4710322108,2514764,0.0,1.0
IEF,2019-07-31,109.87,109.99,109.39,109.56,6669714,108.7084950196,108.827226424,108.233569402,108.4017722249,6669714,0.0,1.0
IEF,2019-08-01,110.92,110.92,109.79,109.84,16938729,109.9388907538,109.9388907538,108.8188858263,108.8684435665,16938729,0.193542,1.0
IEF,2019-08-02,111.15,111.2,110.84,110.94,8503301,110.1668563585,110.2164140986,109.8595983695,109.9587138498,8503301,0.0,1.0
IEF,2019-08-05,112.11,112.2,111.76,111.82,7626211,111.1183649694,111.2075689017,110.7714607883,110.8309300765,7626211,0.0,1.0
IEF,2019-08-06,112.29,112.3,111.785,111.88,6462448,111.296772834,111.306684382,110.7962396584,110.8903993647,6462448,0.0,1.0
IEF,2019-08-07,112.29,113.27,112.17,113.07,9665348,111.296772834,112.2681045409,111.1778342576,112.0698735803,9665348,0.0,1.0
IEF,2019-08-08,112.3,112.4077,111.66,111.99,5178767,111.306684382,111.4134317543,110.672345308,110.999426393,5178767,0.0,1.0
IEF,2019-08-09,112.13,112.6,112.06,112.38,2868961,111.1381880655,111.6040308229,111.0688072293,111.3859767662,2868961,0.0,1.0
IEF,2019-08-12,112.84,112.9763,112.51,112.54,4739934,111.8419079756,111.9770023753,111.5148268906,111.5445615347,4739934,0.0,1.0
IEF,2019-08-13,112.44,112.885,112.145,112.86,6005831,111.4454460544,111.8865099418,111.1530553875,111.8617310717,6005831,0.0,1.0
IEF,2019-08-14,113.19,113.29,113.0,113.09,8124271,112.1888121567,112.287927637,112.0004927441,112.0896966764,8124271,0.0,1.0
IEF,2019-08-15,113.91,114.17,113.28,113.34,5240208,112.9024436149,113.1601438637,112.278016089,112.3374853772,5240208,0.0,1.0
IEF,2019-08-16,113.61,113.67,113.17,113.51,4976230,112.605097174,112.6645664622,112.1689890606,112.5059816937,4976230,0.0,1.0
IEF,2019-08-19,113.07,113.26,113.01,113.04,3693085,112.0698735803,112.2581929929,112.0104042921,112.0401389362,3693085,0.0,1.0
IEF,2019-08-20,113.57,113.66,113.455,113.52,3161828,112.5654509819,112.6546549141,112.4514681795,112.5158932417,3161828,0.0,1.0
IEF,2019-08-21,113.27,113.57,113.21,113.27,4921730,112.2681045409,112.5654509819,112.2086352528,112.2681045409,4921730,0.0,1.0
IEF,2019-08-22,113.02,113.37,112.995,113.05,5860399,112.0203158402,112.3672200212,111.9955369701,112.0500504843,5860399,0.0,1.0
IEF,2019-08-23,113.78,113.94,113.005,113.13,8222680,112.7735934905,112.932178259,112.0054485181,112.1293428685,8222680,0.0,1.0
IEF,2019-08-26,113.67,113.93,113.58,113.73,7581565,112.6645664622,112.922266711,112.5753625299,112.7240357503,7581565,0.0,1.0
IEF,2019-08-27,114.16,114.19,113.81,113.81,3267443,113.1502323157,113.1799669597,112.8033281346,112.8033281346,3267443,0.0,1.0
IEF,2019-08-28,114.2,114.39,114.12,114.35,2505433,113.1898785078,113.3781979204,113.1105861235,113.3385517282,2505433,0.0,1.0
IEF,2019-08-29,113.98,114.1,113.69,114.1,4232371,112.9718244511,113.0907630275,112.6843895582,113.0907630275,4232371,0.0,1.0
IEF,2019-08-30,114.01,114.05,113.74,113.775,3651077,113.0015590952,113.0412052873,112.7339472984,112.7686377165,3651077,0.0,1.0
IEF,2019-09-03,114.07,114.44,113.7,113.88,11753968,113.2496183812,113.6169573731,112.8822793894,113.0609848449,11753968,0.190273,1.0
IEF,2019-09-04,114.25,114.3,113.945,113.95,3447044,113.4283238367,113.477964241,113.1255173705,113.1304814109,3447044,0.0,1.0
IEF,2019-09-05,113.33,113.62,113.08,113.585,4597847,112.5149403975,112.8028547425,112.266738376,112.7681064595,4597847,0.0,1.0
IEF,2019-09-06,113.4,113.53,113.265,113.34,3111001,112.5844369635,112.7135020147,112.4504078719,112.5248684784,3111001,0.0,1.0
IEF,2019-09-09,112.7,112.94,112.69,112.86,4818705,111.8894713033,112.1277452439,111.8795432224,112.048320597,4818705,0.0,1.0
IEF,2019-09-10,111.88,112.625,111.88,112.53,4797360,111.0753686727,111.8150106968,111.0753686727,111.7206939286,4797360,0.0,1.0
IEF,2019-09-11,111.77,111.97,111.75,111.78,4736967,110.9661597832,111.1647214004,110.9463036215,110.9760878641,4736967,0.0,1.0
IEF,2019-09-12,111.52,112.16,111.35,112.1,8612525,110.7179577617,111.3533549368,110.549180387,111.2937864516,8612525,0.0,1.0
IEF,2019-09-13,110.5,111.21,110.5,111.1,24188076,109.7052935138,110.410187255,109.7052935138,110.3009783655,24188076,0.0,1.0
IEF,2019-09-16,110.98,111.1,110.75,110.9,5388257,110.1818413952,110.3009783655,109.9534955354,110.1024167483,5388257,0.0,1.0
IEF,2019-09-17,111.27,111.38,110.94,111.04,8255568,110.4697557401,110.5789646296,110.1421290717,110.2414098803,8255568,0.0,1.0
IEF,2019-09-18,111.31,111.8,111.2,111.57,5209854,110.5094680636,110.9959440258,110.4002591741,110.767598166,5209854,0.0,1.0
IEF,2019-09-19,111.36,111.59,111.32,111.58,7148212,110.5591084679,110.7874543277,110.5193961444,110.7775262468,7148212,0.0,1.0
IEF,2019-09-20,112.0,112.02,111.48,111.54,9915042,111.194505643,111.2143618047,110.6782454382,110.7378139234,9915042,0.0,1.0
IEF,2019-09-23,112.16,112.4799,112.055,112.14,13163943,111.3533549368,111.6709542435,111.2491100877,111.333498775,13163943,0.0,1.0
IEF,2019-09-24,112.72,112.815,112.21,112.22,10525344,111.909327465,112.0036442332,111.4029953411,111.4129234219,10525344,0.0,1.0
IEF,2019-09-25,111.98,112.69,111.9,112.59,8430899,111.1746494813,111.8795432224,111.0952248344,111.7802624138,8430899,0.0,1.0
IEF,2019-09-26,112.22,112.43,112.155,112.25,4234168,111.4129234219,111.62141312,111.3483908963,111.4427076645,4234168,0.0,1.0
IEF,2019-09-27,112.38,112.49,112.19,112.23,4546123,111.5717727157,111.6809816052,111.3831391794,111.4228515028,4546123,0.0,1.0
IEF,2019-09-30,112.47,112.51,112.1735,112.21,2806200,111.6611254435,111.7008377669,111.3667578459,111.4029953411,2806200,0.0,1.0
IEF,2019-10-01,112.61,112.86,111.8077,111.85,8555112,111.9696177216,112.21819604,111.1718801824,111.2139396338,8555112,0.170727,1.0
IEF,2019-10-02,113.0,113.1799,112.71,112.73,3909055,112.3573998983,112.5362768562,112.069049049,112.0889353144,3909055,0.0,1.0
IEF,2019-10-03,113.59,113.88,113.14,113.16,6128950,112.9440447296,113.2323955789,112.4966037566,112.516490022,6128950,0.0,1.0
IEF,2019-10-04,113.81,113.885,113.51,113.58,4707644,113.1627936498,113.2373671453,112.8644996677,112.9341015969,4707644,0.0,1.0
IEF,2019-10-07,113.43,113.68,113.395,113.56,3193609,112.7849546058,113.0335329242,112.7501536413,112.9142153314,3193609,0.0,1.0
IEF,2019-10-08,113.67,113.865,113.48,113.82,4305746,113.0235897915,113.2174808798,112.8346702695,113.1727367825,4305746,0.0,1.0
IEF,2019-10-09,113.38,113.55,113.2,113.55,3337579,112.7352389422,112.9042721987,112.556262553,112.9042721987,3337579,0.0,1.0
IEF,2019-10-10,112.67,113.08,112.56,113.06,3924427,112.029276518,112.4369449601,111.919902058,112.4170586947,3924427,0.0,1.0
IEF,2019-10-11,111.9,112.18,111.72,112.13,8685279,111.2636552975,111.5420630141,111.0846789083,111.4923473504,8685279,0.0,1.0
IEF,2019-10-14,112.21,112.2856,112.16,112.25,1932167,111.5718924123,111.6470624957,111.5221767486,111.6116649432,1932167,0.0,1.0
IEF,2019-10-15,111.67,112.24,111.64,112.16,6639548,111.0349632446,111.6017218105,111.0051338464,111.5221767486,6639548,0.0,1.0
IEF,2019-10-16,111.89,112.02,111.75,111.84,2755766,111.2537121648,111.3829728903,111.1145083065,111.2039965011,2755766,0.0,1.0
IEF,2019-10-17,111.85,112.085,111.72,111.8,3191143,111.2139396338,111.4476032531,111.0846789083,111.1642239701,3191143,0.0,1.0
IEF,2019-10-18,111.95,112.12,111.8699,111.92,2406526,111.3133709612,111.4824042176,111.233726468,111.283541563,2406526,0.0,1.0
IEF,2019-10-21,111.54,111.785,111.505,111.66,1735260,110.9057025191,111.149309271,110.8709015545,111.0250201119,1735260,0.0,1.0
IEF,2019-10-22,111.8,111.845,111.5,111.81,3334545,111.1642239701,111.2089680675,110.8659299881,111.1741671029,3334545,0.0,1.0
IEF,2019-10-23,111.84,112.07,111.785,112.02,3305797,111.2039965011,111.432688554,111.149309271,111.3829728903,3305797,0.0,1.0
IEF,2019-10-24,111.82,112.07,111.78,111.89,2654666,111.1841102356,111.432688554,111.1443377047,111.2537121648,2654666,0.0,1.0
IEF,2019-10-25,111.58,111.92,111.42,111.9,2387370,110.94547505,111.283541563,110.7863849262,111.2636552975,2387370,0.0,1.0
IEF,2019-10-28,111.16,111.22,111.05,111.19,5838011,110.5278634751,110.5875222716,110.4184890151,110.5576928734,5838011,0.0,1.0
IEF,2019-10-29,111.26,111.35,111.15,111.3,2200186,110.6272948025,110.7167829971,110.5179203424,110.6670673334,2200186,0.0,1.0
IEF,2019-10-30,111.8,111.81,111.31,111.35,5452549,111.1642239701,111.1741671029,110.6770104662,110.7167829971,5452549,0.0,1.0
IEF,2019-10-31,112.51,112.58,112.07,112.11,5594462,111.8701863943,111.9397883234,111.432688554,111.4724610849,5594462,0.0,1.0
IEF,2019-11-01,112.13,112.42,111.875,112.18,8159807,111.6594625766,111.9482456333,111.4055326474,111.7092527587,8159807,0.168071,1.0
IEF,2019-11-04,111.56,111.69,111.5,111.63,4147334,111.0918544996,111.2213089733,111.032106281,111.1615607547,4147334,0.0,1.0
IEF,2019-11-05,110.96,111.17,110.845,111.13,7068841,110.4943723133,110.7034910785,110.3798548943,110.6636589328,7068841,0.0,1.0
IEF,2019-11-06,111.28,111.39,110.98,111.19,4129788,110.8130294794,110.9225678802,110.5142883862,110.7234071514,4129788,0.0,1.0
IEF,2019-11-07,110.39,110.71,109.975,110.71,5890165,109.9267642364,110.2454214024,109.5135057242,110.2454214024,5890165,0.0,1.0
IEF,2019-11-08,110.24,110.64,110.235,110.29,3042004,109.7773936898,110.1757151473,109.7724146716,109.827183872,3042004,0.0,1.0
IEF,2019-11-11,110.36,110.52,110.24,110.49,1569260,109.8968901271,110.0562187101,109.7773936898,110.0263446008,1569260,0.0,1.0
IEF,2019-11-12,110.41,110.502,110.18,110.35,4446349,109.9466803093,110.0382942445,109.7176454712,109.8869320906,4446349,0.0,1.0
IEF,2019-11-13,110.71,110.86,110.6334,110.82,2475151,110.2454214024,110.394791949,110.1691428433,110.3549598032,2475151,0.0,1.0
IEF,2019-11-14,111.27,111.4,111.14,111.19,3189644,110.8030714429,110.9325259166,110.6736169692,110.7234071514,3189644,0.0,1.0
IEF,2019-11-15,111.18,111.29,111.08,111.09,2104540,110.713449115,110.8229875158,110.6138687506,110.623826787,2104540,0.0,1.0
IEF,2019-11-18,111.37,111.49,111.33,111.36,2222406,110.9026518073,111.0221482445,110.8628196615,110.8926937709,2222406,0.0,1.0
IEF,2019-11-19,111.58,111.62,111.39,111.39,8306976,111.1117705725,111.1516027182,110.9225678802,110.9225678802,8306976,0.0,1.0
IEF,2019-11-20,111.99,112.02,111.715,111.8,3838072,111.5200500664,111.5499241757,111.2462040644,111.3308473741,3838072,0.0,1.0
IEF,2019-11-21,111.71,111.825,111.57,111.72,3054910,111.2412250462,111.3557424652,111.101812536,111.2511830826,3054910,0.0,1.0
IEF,2019-11-22,111.69,111.805,111.6034,111.77,1879667,111.2213089733,111.3358263923,111.1350723777,111.3009732648,1879667,0.0,1.0
IEF,2019-11-25,111.74,111.78,111.675,111.7,3573142,111.2710991555,111.3109313012,111.2063719186,111.2312670097,3573142,0.0,1.0
IEF,2019-11-26,111.95,111.99,111.85,111.91,3579371,111.4802179207,111.5200500664,111.3806375563,111.4403857749,3579371,0.0,1.0
IEF,2019-11-27,111.66,111.77,111.605,111.72,2351809,111.191434864,111.3009732648,111.1366656636,111.2511830826,2351809,0.0,1.0
IEF,2019-11-29,111.57,111.63,111.44,111.62,2882264,111.101812536,111.1615607547,110.9723580624,111.1516027182,2882264,0.0,1.0
IEF,2019-12-02,111.01,111.12,110.81,110.87,6826437,110.7036474197,110.8133438544,110.5041993566,110.5640337755,6826437,0.160157,1.0
IEF,2019-12-03,112.0,112.17,111.57,111.58,6562321,111.690915332,111.8604461856,111.2621019964,111.2720743995,6562321,0.0,1.0
IEF,2019-12-04,111.57,111.86,111.385,111.77,2072415,111.2621019964,111.5513016879,111.077612538,111.4615500595,2072415,0.0,1.0
IEF,2019-12-05,111.31,111.42,111.1364,111.15,3061985,111.0028195143,111.112515949,110.8296985956,110.8432610639,3061985,0.0,1.0
IEF,2019-12-06,110.97,111.19,110.8266,110.88,2717408,110.6637578071,110.8831506765,110.5207535459,110.5740061787,2717408,0.0,1.0
IEF,2019-12-09,111.06,111.22,111.04,111.21,2304461,110.7535094355,110.913067886,110.7335646292,110.9030954828,2304461,0.0,1.0
IEF,2019-12-10,110.93,111.19,110.91,111.15,1707068,110.6238681945,110.8831506765,110.6039233882,110.8432610639,1707068,0.0,1.0
IEF,2019-12-11,111.39,111.47,111.075,111.1,2462555,111.0825987396,111.1623779648,110.7684680402,110.7933990481,2462555,0.0,1.0
IEF,2019-12-12,110.51,111.3,110.31,111.28,5490568,110.205027262,110.9928471112,110.0055791989,110.9729023049,5490568,0.0,1.0
IEF,2019-12-13,111.16,111.23,110.48,110.81,4162002,110.853233467,110.9230402891,110.1751100525,110.5041993566,4162002,0.0,1.0
IEF,2019-12-16,110.64,110.8836,110.57,110.88,3028541,110.334668503,110.5775962438,110.2648616809,110.5740061787,3028541,0.0,1.0
IEF,2019-12-17,110.65,110.8247,110.58,110.77,3471397,110.3446409061,110.5188587893,110.2748340841,110.464309744,3471397,0.0,1.0
IEF,2019-12-18,110.35,110.61,110.23,110.58,2249532,110.0454688115,110.3047512935,109.9257999736,110.2748340841,2249532,0.0,1.0
IEF,2019-12-19,110.28,110.42,110.08,110.12,1962689,110.1316363582,110.2714480112,109.9319054254,109.9718516119,1962689,0.156406,1.0
IEF,2019-12-20,110.28,110.3,110.08,110.11,4660471,110.1316363582,110.1516094515,109.9319054254,109.9618650653,4660471,0.0,1.0
IEF,2019-12-23,110.18,110.375,110.085,110.31,1809420,110.0317708918,110.2265085513,109.9368986987,110.1615959981,1809420,0.0,1.0
IEF,2019-12-24,110.37,110.41,110.035,110.04,857562,110.221515278,110.2614614645,109.8869659655,109.8919592388,857562,0.0,1.0
IEF,2019-12-26,110.53,110.53,110.27,110.41,1385096,110.3813000242,110.3813000242,110.1216498116,110.2614614645,1385096,0.0,1.0
IEF,2019-12-27,110.69,110.73,110.62,110.62,1771062,110.5410847705,110.581030957,110.471178944,110.471178944,1771062,0.0,1.0
IEF,2019-12-30,110.62,110.62,110.235,110.31,2035351,110.471178944,110.471178944,110.0866968983,110.1615959981,2035351,0.0,1.0
IEF,2019-12-31,110.22,110.49,110.21,110.44,2801670,110.0717170784,110.3413538377,110.0617305317,110.2914211045,2801670,0.0,1.0
GLD,2019-01-02,121.33,121.75,120.88,121.35,12776155,121.33,121.75,120.88,121.35,12776155,0.0,1.0
GLD,2019-01-03,122.43,122.46,121.73,121.78,15440840,122.43,122.46,121.73,121.78,15440840,0.0,1.0
GLD,2019-01-04,121.44,121.6,120.69,121.32,13334368,121.44,121.6,120.69,121.32,13334368,0.0,1.0
GLD,2019-01-07,121.86,122.22,121.5731,122.16,7473641,121.86,122.22,121.5731,122.16,7473641,0.0,1.0
GLD,2019-01-08,121.53,121.71,121.06,121.15,7643363,121.53,121.71,121.06,121.15,7643363,0.0,1.0
GLD,2019-01-09,122.31,122.335,121.44,121.45,10555933,122.31,122.335,121.44,121.45,10555933,0.0,1.0
GLD,2019-01-10,121.59,122.179,121.57,121.98,6672058,121.59,122.179,121.57,121.98,6672058,0.0,1.0
GLD,2019-01-11,121.8,122.05,121.66,121.74,8622666,121.8,122.05,121.66,121.74,8622666,0.0,1.0
GLD,2019-01-14,122.09,122.24,121.87,122.15,6477072,122.09,122.24,121.87,122.15,6477072,0.0,1.0
GLD,2019-01-15,121.88,122.38,121.62,122.28,7512779,121.88,122.38,121.62,122.28,7512779,0.0,1.0
GLD,2019-01-16,122.27,122.44,122.02,122.04,6878137,122.27,122.44,122.02,122.04,6878137,0.0,1.0
GLD,2019-01-17,122.11,122.26,121.81,122.03,8558523,122.11,122.26,121.81,122.03,8558523,0.0,1.0
GLD,2019-01-18,121.02,121.515,121.02,121.23,10896307,121.02,121.515,121.02,121.23,10896307,0.0,1.0
GLD,2019-01-22,121.45,121.5,120.9,121.18,7896668,121.45,121.5,120.9,121.18,7896668,0.0,1.0
GLD,2019-01-23,121.28,121.54,120.86,120.96,5224918,121.28,121.54,120.86,120.96,5224918,0.0,1.0
GLD,2019-01-24,121.09,121.36,120.92,121.16,5662490,121.09,121.36,120.92,121.16,5662490,0.0,1.0
GLD,2019-01-25,122.86,122.91,122.02,122.02,11103309,122.86,122.91,122.02,122.02,11103309,0.0,1.0
GLD,2019-01-28,123.29,123.29,122.7178,122.75,8522178,123.29,123.29,122.7178,122.75,8522178,0.0,1.0
GLD,2019-01-29,123.98,124.0,123.46,123.71,11610204,123.98,124.0,123.46,123.71,11610204,0.0,1.0
GLD,2019-01-30,124.69,125.07,123.7,123.91,12103963,124.69,125.07,123.7,123.91,12103963,0.0,1.0
GLD,2019-01-31,124.75,125.23,124.62,125.18,10209516,124.75,125.23,124.62,125.18,10209516,0.0,1.0
GLD,2019-02-01,124.5,125.05,124.37,124.89,12485496,124.5,125.05,124.37,124.89,12485496,0.0,1.0
GLD,2019-02-04,123.96,124.29,123.82,123.99,6879187,123.96,124.29,123.82,123.99,6879187,0.0,1.0
GLD,2019-02-05,124.28,124.42,124.05,124.29,6291367,124.28,124.42,124.05,124.29,6291367,0.0,1.0
GLD,2019-02-06,123.44,124.1899,123.4,124.16,6595100,123.44,124.1899,123.4,124.16,6595100,0.0,1.0
GLD,2019-02-07,123.74,123.95,123.4367,123.8,5935456,123.74,123.95,123.4367,123.8,5935456,0.0,1.0
GLD,2019-02-08,124.21,124.33,123.9799,124.05,4235221,124.21,124.33,123.9799,124.05,4235221,0.0,1.0
GLD,2019-02-11,123.6,123.82,123.19,123.19,4821904,123.6,123.82,123.19,123.19,4821904,0.0,1.0
GLD,2019-02-12,123.86,124.03,123.61,123.96,4271869,123.86,124.03,123.61,123.96,4271869,0.0,1.0
GLD,2019-02-13,123.37,124.55,123.31,123.84,7640509,123.37,124.55,123.31,123.84,7640509,0.0,1.0
GLD,2019-02-14,124.06,124.2,123.53,123.84,6276529,124.06,124.2,123.53,123.84,6276529,0.0,1.0
GLD,2019-02-15,124.8,125.0,124.18,124.59,12190104,124.8,125.0,124.18,124.59,12190104,0.0,1.0
GLD,2019-02-19,126.7,126.79,125.93,125.98,15614028,126.7,126.79,125.93,125.98,15614028,0.0,1.0
GLD,2019-02-20,126.48,127.21,126.31,127.0,8889665,126.48,127.21,126.31,127.0,8889665,0.0,1.0
GLD,2019-02-21,125.05,126.22,125.05,126.15,8634596,125.05,126.22,125.05,126.15,8634596,0.0,1.0
GLD,2019-02-22,125.5,125.95,125.39,125.53,5439375,125.5,125.95,125.39,125.53,5439375,0.0,1.0
GLD,2019-02-25,125.37,125.9,125.23,125.78,4882615,125.37,125.9,125.23,125.78,4882615,0.0,1.0
GLD,2019-02-26,125.58,125.6171,125.05,125.33,5153511,125.58,125.6171,125.05,125.33,5153511,0.0,1.0
GLD,2019-02-27,124.69,125.226,124.4,125.17,7935647,124.69,125.226,124.4,125.17,7935647,0.0,1.0
GLD,2019-02-28,123.99,124.71,123.98,124.71,7811731,123.99,124.71,123.98,124.71,7811731,0.0,1.0
GLD,2019-03-01,121.88,123.96,121.87,123.48,16411743,121.88,123.96,121.87,123.48,16411743,0.0,1.0
GLD,2019-03-04,121.56,121.85,121.18,121.56,10272586,121.56,121.85,121.18,121.56,10272586,0.0,1.0
GLD,2019-03-05,121.72,121.73,121.03,121.38,7120090,121.72,121.73,121.03,121.38,7120090,0.0,1.0
GLD,2019-03-06,121.61,121.64,121.26,121.43,4820443,121.61,121.64,121.26,121.43,4820443,0.0,1.0
GLD,2019-03-07,121.51,121.71,121.18,121.27,6088768,121.51,121.71,121.18,121.27,6088768,0.0,1.0
GLD,2019-03-08,122.84,122.89,122.37,122.7,10427747,122.84,122.89,122.37,122.7,10427747,0.0,1.0
GLD,2019-03-11,122.24,122.54,121.92,122.52,6708655,122.24,122.54,121.92,122.52,6708655,0.0,1.0
GLD,2019-03-12,122.98,123.03,122.4,122.54,6289860,122.98,123.03,122.4,122.54,6289860,0.0,1.0
GLD,2019-03-13,123.84,123.88,123.425,123.56,7377297,123.84,123.88,123.425,123.56,7377297,0.0,1.0
GLD,2019-03-14,122.41,122.545,122.12,122.33,6778443,122.41,122.545,122.12,122.33,6778443,0.0,1.0
GLD,2019-03-15,122.97,123.4,122.9132,123.06,9412061,122.97,123.4,122.9132,123.06,9412061,0.0,1.0
GLD,2019-03-18,123.04,123.3998,122.89,123.3,7783205,123.04,123.3998,122.89,123.3,7783205,0.0,1.0
GLD,2019-03-19,123.38,123.79,123.34,123.72,6558693,123.38,123.79,123.34,123.72,6558693,0.0,1.0
GLD,2019-03-20,124.18,124.42,122.65,123.66,11304912,124.18,124.42,122.65,123.66,11304912,0.0,1.0
GLD,2019-03-21,123.68,124.37,123.11,124.36,7739775,123.68,124.37,123.11,124.36,7739775,0.0,1.0
GLD,2019-03-22,123.97,124.22,123.73,123.93,5874016,123.97,124.22,123.73,123.93,5874016,0.0,1.0
GLD,2019-03-25,124.92,125.11,124.4801,124.56,7288343,124.92,125.11,124.4801,124.56,7288343,0.0,1.0
GLD,2019-03-26,124.3,124.51,124.07,124.48,5056224,124.3,124.51,124.07,124.48,5056224,0.0,1.0
GLD,2019-03-27,123.65,124.375,123.56,124.35,6595016,123.65,124.375,123.56,124.35,6595016,0.0,1.0
GLD,2019-03-28,121.9,122.355,121.705,122.28,11878328,121.9,122.355,121.705,122.28,11878328,0.0,1.0
GLD,2019-03-29,122.01,122.75,122.01,122.64,7094201,122.01,122.75,122.01,122.64,7094201,0.0,1.0
GLD,2019-04-01,121.53,122.43,121.46,122.4,13559963,121.53,122.43,121.46,122.4,13559963,0.0,1.0
GLD,2019-04-02,121.98,122.01,121.68,121.72,4474953,121.98,122.01,121.68,121.72,4474953,0.0,1.0
GLD,2019-04-03,121.8,122.01,121.675,121.73,6152734,121.8,122.01,121.675,121.73,6152734,0.0,1.0
GLD,2019-04-04,122.11,122.24,120.96,121.1,7508760,122.11,122.24,120.96,121.1,7508760,0.0,1.0
GLD,2019-04-05,121.98,122.13,121.6633,121.88,5114493,121.98,122.13,121.6633,121.88,5114493,0.0,1.0
GLD,2019-04-08,122.51,123.0199,122.4,122.97,4271034,122.51,123.0199,122.4,122.97,4271034,0.0,1.0
GLD,2019-04-09,123.15,123.35,123.03,123.26,4648392,123.15,123.35,123.03,123.26,4648392,0.0,1.0
GLD,2019-04-10,123.53,123.77,123.19,123.22,6344767,123.53,123.77,123.19,123.22,6344767,0.0,1.0
GLD,2019-04-11,121.95,122.75,121.79,122.54,11694503,121.95,122.75,121.79,122.54,11694503,0.0,1.0
GLD,2019-04-12,121.83,122.31,121.8,121.96,5272844,121.83,122.31,121.8,121.96,5272844,0.0,1.0
GLD,2019-04-15,121.6,121.82,121.095,121.2,4252774,121.6,121.82,121.095,121.2,4252774,0.0,1.0
GLD,2019-04-16,120.51,120.63,120.19,120.38,10097802,120.51,120.63,120.19,120.38,10097802,0.0,1.0
GLD,2019-04-17,120.28,120.51,120.195,120.46,4693864,120.28,120.51,120.195,120.46,4693864,0.0,1.0
GLD,2019-04-18,120.37,120.54,120.15,120.24,4090401,120.37,120.54,120.15,120.24,4090401,0.0,1.0
GLD,2019-04-22,120.37,120.5,120.27,120.46,2251185,120.37,120.5,120.27,120.46,2251185,0.0,1.0
GLD,2019-04-23,120.12,120.2,119.55,119.67,5574897,120.12,120.2,119.55,119.67,5574897,0.0,1.0
GLD,2019-04-24,120.47,120.72,120.04,120.06,4173034,120.47,120.72,120.04,120.06,4173034,0.0,1.0
GLD,2019-04-25,120.57,121.0962,120.5,120.72,4836857,120.57,121.0962,120.5,120.72,4836857,0.0,1.0
GLD,2019-04-26,121.37,121.67,121.2199,121.26,6022715,121.37,121.67,121.2199,121.26,6022715,0.0,1.0
GLD,2019-04-29,120.83,120.91,120.665,120.88,4469721,120.83,120.91,120.665,120.88,4469721,0.0,1.0
GLD,2019-04-30,121.2,121.36,120.85,120.89,4758567,121.2,121.36,120.85,120.89,4758567,0.0,1.0
GLD,2019-05-01,120.4,121.55,120.18,121.03,12331836,120.4,121.55,120.18,121.03,12331836,0.0,1.0
GLD,2019-05-02,119.94,120.11,119.54,119.69,6759844,119.94,120.11,119.54,119.69,6759844,0.0,1.0
GLD,2019-05-03,120.65,121.08,120.475,120.56,8414504,120.65,121.08,120.475,120.56,8414504,0.0,1.0
GLD,2019-05-06,120.81,121.12,120.54,120.61,3479563,120.81,121.12,120.54,120.61,3479563,0.0,1.0
GLD,2019-05-07,121.21,121.42,120.9067,121.02,4010654,121.21,121.42,120.9067,121.02,4010654,0.0,1.0
GLD,2019-05-08,120.91,121.54,120.77,121.54,4178965,120.91,121.54,120.77,121.54,4178965,0.0,1.0
GLD,2019-05-09,121.2,121.62,120.86,120.96,5015785,121.2,121.62,120.86,120.96,5015785,0.0,1.0
GLD,2019-05-10,121.43,121.73,121.3,121.41,4586301,121.43,121.73,121.3,121.41,4586301,0.0,1.0
GLD,2019-05-13,122.67,122.85,122.325,122.63,11130908,122.67,122.85,122.325,122.63,11130908,0.0,1.0
GLD,2019-05-14,122.46,122.66,122.12,122.6,5556105,122.46,122.66,122.12,122.6,5556105,0.0,1.0
GLD,2019-05-15,122.39,122.765,122.2199,122.71,10298968,122.39,122.765,122.2199,122.71,10298968,0.0,1.0
GLD,2019-05-16,121.51,122.0734,121.19,122.03,6349454,121.51,122.0734,121.19,122.03,6349454,0.0,1.0
GLD,2019-05-17,120.65,121.06,120.33,121.03,6589382,120.65,121.06,120.33,121.03,6589382,0.0,1.0
GLD,2019-05-20,120.64,120.74,120.42,120.51,4345803,120.64,120.74,120.42,120.51,4345803,0.0,1.0
GLD,2019-05-21,120.36,120.36,119.83,120.08,3845702,120.36,120.36,119.83,120.08,3845702,0.0,1.0
GLD,2019-05-22,120.24,120.5,120.19,120.35,3741805,120.24,120.5,120.19,120.35,3741805,0.0,1.0
GLD,2019-05-23,121.17,121.52,120.77,120.82,6054721,121.17,121.52,120.77,120.82,6054721,0.0,1.0
GLD,2019-05-24,121.3,121.31,120.89,121.13,2324653,121.3,121.31,120.89,121.13,2324653,0.0,1.0
GLD,2019-05-28,120.83,120.84,120.46,120.8,4303495,120.83,120.84,120.46,120.8,4303495,0.0,1.0
GLD,2019-05-29,120.87,121.26,120.745,121.11,4133202,120.87,121.26,120.745,121.11,4133202,0.0,1.0
GLD,2019-05-30,121.69,121.69,120.8,120.96,7757033,121.69,121.69,120.8,120.96,7757033,0.0,1.0
GLD,2019-05-31,123.33,123.4,122.315,122.55,15367001,123.33,123.4,122.315,122.55,15367001,0.0,1.0
GLD,2019-06-03,125.11,125.34,123.9,124.09,14173636,125.11,125.34,123.9,124.09,14173636,0.0,1.0
GLD,2019-06-04,125.15,125.42,124.61,124.88,7997062,125.15,125.42,124.61,124.88,7997062,0.0,1.0
GLD,2019-06-05,125.47,126.37,125.24,126.18,7637880,125.47,126.37,125.24,126.18,7637880,0.0,1.0
GLD,2019-06-06,125.88,126.45,125.8,125.93,5551778,125.88,126.45,125.8,125.93,5551778,0.0,1.0
GLD,2019-06-07,126.59,127.25,126.32,126.79,8145853,126.59,127.25,126.32,126.79,8145853,0.0,1.0
GLD,2019-06-10,125.33,125.525,125.065,125.46,5409983,125.33,125.525,125.065,125.46,5409983,0.0,1.0
GLD,2019-06-11,125.18,125.4,124.884,124.94,4757841,125.18,125.4,124.884,124.94,4757841,0.0,1.0
GLD,2019-06-12,125.83,126.2,125.56,125.6,5756153,125.83,126.2,125.56,125.6,5756153,0.0,1.0
GLD,2019-06-13,126.6,126.77,125.9599,126.03,5374818,126.6,126.77,125.9599,126.03,5374818,0.0,1.0
GLD,2019-06-14,126.56,127.63,126.26,127.21,9226446,126.56,127.63,126.26,127.21,9226446,0.0,1.0
GLD,2019-06-17,126.48,126.77,126.17,126.7,4763345,126.48,126.77,126.17,126.7,4763345,0.0,1.0
GLD,2019-06-18,127.12,127.75,126.39,127.58,10309646,127.12,127.75,126.39,127.58,10309646,0.0,1.0
GLD,2019-06-19,127.89,127.99,126.7,126.77,11660649,127.89,127.99,126.7,126.77,11660649,0.0,1.0
GLD,2019-06-20,131.11,131.49,130.185,130.41,18636339,131.11,131.49,130.185,130.41,18636339,0.0,1.0
GLD,2019-06-21,131.98,132.17,131.07,131.77,15068037,131.98,132.17,131.07,131.77,15068037,0.0,1.0
GLD,2019-06-24,133.94,134.035,132.58,132.77,17851801,133.94,134.035,132.58,132.77,17851801,0.0,1.0
GLD,2019-06-25,134.2,135.55,133.21,134.9,24772241,134.2,135.55,133.21,134.9,24772241,0.0,1.0
GLD,2019-06-26,132.97,133.55,132.41,132.99,12016402,132.97,133.55,132.41,132.99,12016402,0.0,1.0
GLD,2019-06-27,132.84,132.97,132.26,132.38,8412764,132.84,132.97,132.26,132.38,8412764,0.0,1.0
GLD,2019-06-28,133.2,133.34,132.61,133.05,8076966,133.2,133.34,132.61,133.05,8076966,0.0,1.0
GLD,2019-07-01,130.62,131.755,130.55,131.56,13369815,130.62,131.755,130.55,131.56,13369815,0.0,1.0
GLD,2019-07-02,133.41,133.63,131.16,131.27,13282139,133.41,133.63,131.16,131.27,13282139,0.0,1.0
GLD,2019-07-03,133.63,134.1,133.23,133.61,6351547,133.63,134.1,133.23,133.61,6351547,0.0,1.0
GLD,2019-07-05,132.14,132.32,130.81,131.46,11536581,132.14,132.32,130.81,131.46,11536581,0.0,1.0
GLD,2019-07-08,131.29,132.341,131.28,132.18,8028884,131.29,132.341,131.28,132.18,8028884,0.0,1.0
GLD,2019-07-09,131.75,132.1,131.1575,131.43,6633439,131.75,132.1,131.1575,131.43,6633439,0.0,1.0
GLD,2019-07-10,133.83,133.87,132.35,132.94,13920593,133.83,133.87,132.35,132.94,13920593,0.0,1.0
GLD,2019-07-11,132.7,133.7,132.41,133.58,7535133,132.7,133.7,132.41,133.58,7535133,0.0,1.0
GLD,2019-07-12,133.53,133.69,132.53,132.89,6309451,133.53,133.69,132.53,132.89,6309451,0.0,1.0
GLD,2019-07-15,133.53,133.53,132.805,133.18,4026583,133.53,133.53,132.805,133.18,4026583,0.0,1.0
GLD,2019-07-16,132.4,133.3,132.13,133.18,7965981,132.4,133.3,132.13,133.18,7965981,0.0,1.0
GLD,2019-07-17,134.58,134.6,132.89,133.0,11288279,134.58,134.6,132.89,133.0,11288279,0.0,1.0
GLD,2019-07-18,136.48,136.63,133.61,133.83,18466488,136.48,136.63,133.61,133.83,18466488,0.0,1.0
GLD,2019-07-19,134.47,136.03,133.97,135.45,18079195,134.47,136.03,133.97,135.45,18079195,0.0,1.0
GLD,2019-07-22,134.45,134.82,134.32,134.56,7570898,134.45,134.82,134.32,134.56,7570898,0.0,1.0
GLD,2019-07-23,133.69,134.95,133.56,134.43,9981379,133.69,134.95,133.56,134.43,9981379,0.0,1.0
GLD,2019-07-24,134.37,134.84,133.98,134.59,6715167,134.37,134.84,133.98,134.59,6715167,0.0,1.0
GLD,2019-07-25,133.42,134.28,133.09,134.24,11708241,133.42,134.28,133.09,134.24,11708241,0.0,1.0
GLD,2019-07-26,133.64,134.29,133.59,134.24,6249928,133.64,134.29,133.59,134.24,6249928,0.0,1.0
GLD,2019-07-29,134.53,134.729,133.44,134.06,9162417,134.53,134.729,133.44,134.06,9162417,0.0,1.0
GLD,2019-07-30,134.98,135.18,134.41,134.76,9458733,134.98,135.18,134.41,134.76,9458733,0.0,1.0
GLD,2019-07-31,133.21,135.42,133.02,135.03,18797199,133.21,135.42,133.02,135.03,18797199,0.0,1.0
GLD,2019-08-01,136.41,136.43,132.305,132.42,27719822,136.41,136.43,132.305,132.42,27719822,0.0,1.0
GLD,2019-08-02,135.89,136.6,135.37,135.39,13753222,135.89,136.6,135.37,135.39,13753222,0.0,1.0
GLD,2019-08-05,137.79,138.64,137.05,137.93,17519817,137.79,138.64,137.05,137.93,17519817,0.0,1.0
GLD,2019-08-06,138.91,139.03,138.005,138.33,9471209,138.91,139.03,138.005,138.33,9471209,0.0,1.0
GLD,2019-08-07,141.02,142.47,140.88,141.28,26671092,141.02,142.47,140.88,141.28,26671092,0.0,1.0
GLD,2019-08-08,141.73,142.37,140.71,140.9,13108554,141.73,142.37,140.71,140.9,13108554,0.0,1.0
GLD,2019-08-09,141.26,142.03,140.96,141.28,9485912,141.26,142.03,140.96,141.28,9485912,0.0,1.0
GLD,2019-08-12,142.63,143.38,141.64,141.67,22574074,142.63,143.38,141.64,141.67,22574074,0.0,1.0
GLD,2019-08-13,141.78,143.285,139.35,143.17,29930394,141.78,143.285,139.35,143.17,29930394,0.0,1.0
GLD,2019-08-14,142.75,143.75,142.05,142.9,20672858,142.75,143.75,142.05,142.9,20672858,0.0,1.0
GLD,2019-08-15,143.7,144.02,142.61,142.96,13501099,143.7,144.02,142.61,142.96,13501099,0.0,1.0
GLD,2019-08-16,142.78,143.13,141.8,142.75,12184492,142.78,143.13,141.8,142.75,12184492,0.0,1.0
GLD,2019-08-19,141.11,141.79,140.85,141.33,10558366,141.11,141.79,140.85,141.33,10558366,0.0,1.0
GLD,2019-08-20,142.21,142.255,141.6,141.77,7479375,142.21,142.255,141.6,141.77,7479375,0.0,1.0
GLD,2019-08-21,141.76,142.17,141.46,141.62,8118733,141.76,142.17,141.46,141.62,8118733,0.0,1.0
GLD,2019-08-22,141.4,141.9,141.17,141.39,6847647,141.4,141.9,141.17,141.39,6847647,0.0,1.0
GLD,2019-08-23,144.17,144.33,141.64,141.84,20290539,144.17,144.33,141.64,141.84,20290539,0.0,1.0
GLD,2019-08-26,144.19,144.97,143.91,144.35,12200810,144.19,144.97,143.91,144.35,12200810,0.0,1.0
GLD,2019-08-27,145.57,145.68,144.27,144.3,12857588,145.57,145.68,144.27,144.3,12857588,0.0,1.0
GLD,2019-08-28,145.16,145.68,144.64,145.39,11452157,145.16,145.68,144.64,145.39,11452157,0.0,1.0
GLD,2019-08-29,144.12,145.49,143.28,145.4,14764572,144.12,145.49,143.28,145.4,14764572,0.0,1.0
GLD,2019-08-30,143.75,144.8822,143.02,143.84,9641918,143.75,144.8822,143.02,143.84,9641918,0.0,1.0
GLD,2019-09-03,145.75,146.13,144.741,144.96,15613445,145.75,146.13,144.741,144.96,15613445,0.0,1.0
GLD,2019-09-04,146.66,146.82,145.5,145.54,11284999,146.66,146.82,145.5,145.54,11284999,0.0,1.0
GLD,2019-09-05,143.14,145.015,142.0,144.9867,20292448,143.14,145.015,142.0,144.9867,20292448,0.0,1.0
GLD,2019-09-06,141.94,144.06,141.86,143.66,14174625,141.94,144.06,141.86,143.66,14174625,0.0,1.0
GLD,2019-09-09,141.39,142.46,141.18,142.37,11317417,141.39,142.46,141.18,142.37,11317417,0.0,1.0
GLD,2019-09-10,140.18,141.525,140.16,141.23,12606324,140.18,141.525,140.16,141.23,12606324,0.0,1.0
GLD,2019-09-11,141.03,141.26,140.28,140.3401,7435539,141.03,141.26,140.28,140.3401,7435539,0.0,1.0
GLD,2019-09-12,141.32,143.1,141.11,142.6899,12661188,141.32,143.1,141.11,142.6899,12661188,0.0,1.0
GLD,2019-09-13,140.15,141.99,140.06,141.73,13450924,140.15,141.99,140.06,141.73,13450924,0.0,1.0
GLD,2019-09-16,141.32,142.05,141.02,141.6,8078398,141.32,142.05,141.02,141.6,8078398,0.0,1.0
GLD,2019-09-17,141.6,142.11,141.2237,141.82,7045262,141.6,142.11,141.2237,141.82,7045262,0.0,1.0
GLD,2019-09-18,140.71,142.53,139.81,141.93,15066645,140.71,142.53,139.81,141.93,15066645,0.0,1.0
GLD,2019-09-19,141.28,141.74,141.0851,141.57,8062414,141.28,141.74,141.0851,141.57,8062414,0.0,1.0
GLD,2019-09-20,142.95,143.03,141.46,141.61,12143073,142.95,143.03,141.46,141.61,12143073,0.0,1.0
GLD,2019-09-23,143.75,143.94,143.07,143.19,9033969,143.75,143.94,143.07,143.19,9033969,0.0,1.0
GLD,2019-09-24,144.51,144.77,142.88,143.21,10619888,144.51,144.77,142.88,143.21,10619888,0.0,1.0
GLD,2019-09-25,141.83,144.29,141.44,144.08,11993328,141.83,144.29,141.44,144.08,11993328,0.0,1.0
GLD,2019-09-26,141.79,142.57,141.56,142.19,8781994,141.79,142.57,141.56,142.19,8781994,0.0,1.0
GLD,2019-09-27,141.06,141.68,140.16,140.35,9663779,141.06,141.68,140.16,140.35,9663779,0.0,1.0
GLD,2019-09-30,138.87,140.21,138.03,139.77,15501664,138.87,140.21,138.03,139.77,15501664,0.0,1.0
GLD,2019-10-01,139.63,140.19,137.8,138.07,12500459,139.63,140.19,137.8,138.07,12500459,0.0,1.0
GLD,2019-10-02,141.26,141.88,140.462,140.79,11942729,141.26,141.88,140.462,140.79,11942729,0.0,1.0
GLD,2019-10-03,141.9,143.25,141.29,141.36,12406393,141.9,143.25,141.29,141.36,12406393,0.0,1.0
GLD,2019-10-04,141.9,142.31,141.14,141.48,9689748,141.9,142.31,141.14,141.48,9689748,0.0,1.0
GLD,2019-10-07,140.69,141.7709,140.24,141.16,6155985,140.69,141.7709,140.24,141.16,6155985,0.0,1.0
GLD,2019-10-08,141.92,142.29,141.17,142.03,10478330,141.92,142.29,141.17,142.03,10478330,0.0,1.0
GLD,2019-10-09,142.05,142.58,141.62,142.16,6928809,142.05,142.58,141.62,142.16,6928809,0.0,1.0
GLD,2019-10-10,140.81,141.66,140.578,141.59,9274648,140.81,141.66,140.578,141.59,9274648,0.0,1.0
GLD,2019-10-11,140.03,140.19,138.91,139.9801,11423274,140.03,140.19,138.91,139.9801,11423274,0.0,1.0
GLD,2019-10-14,140.59,140.82,140.34,140.45,4008722,140.59,140.82,140.34,140.45,4008722,0.0,1.0
GLD,2019-10-15,139.61,140.3,139.21,140.27,9130388,139.61,140.3,139.21,140.27,9130388,0.0,1.0
GLD,2019-10-16,140.41,140.53,139.6988,140.1599,10363294,140.41,140.53,139.6988,140.1599,10363294,0.0,1.0
GLD,2019-10-17,140.61,141.12,140.42,140.5,6216147,140.61,141.12,140.42,140.5,6216147,0.0,1.0
GLD,2019-10-18,140.46,140.71,140.32,140.5,6416080,140.46,140.71,140.32,140.5,6416080,0.0,1.0
GLD,2019-10-21,139.79,140.76,139.6,140.72,8312737,139.79,140.76,139.6,140.72,8312737,0.0,1.0
GLD,2019-10-22,140.2,140.3,139.72,140.13,3880815,140.2,140.3,139.72,140.13,3880815,0.0,1.0
GLD,2019-10-23,140.53,141.0,140.5,140.59,4159671,140.53,141.0,140.5,140.59,4159671,0.0,1.0
GLD,2019-10-24,141.53,141.74,140.93,141.0,6263966,141.53,141.74,140.93,141.0,6263966,0.0,1.0
GLD,2019-10-25,141.86,142.83,141.4,142.8181,6008671,141.86,142.83,141.4,142.8181,6008671,0.0,1.0
GLD,2019-10-28,140.64,141.25,140.4004,141.25,5402458,140.64,141.25,140.4004,141.25,5402458,0.0,1.0
GLD,2019-10-29,140.25,140.63,139.78,140.0,3835104,140.25,140.63,139.78,140.0,3835104,0.0,1.0
GLD,2019-10-30,141.02,141.04,139.55,140.54,6992123,141.02,141.04,139.55,140.54,6992123,0.0,1.0
GLD,2019-10-31,142.43,142.69,141.89,141.98,7043202,142.43,142.69,141.89,141.98,7043202,0.0,1.0
GLD,2019-11-01,142.56,142.9,142.01,142.21,8089314,142.56,142.9,142.01,142.21,8089314,0.0,1.0
GLD,2019-11-04,142.15,142.45,141.7446,142.2367,4737087,142.15,142.45,141.7446,142.2367,4737087,0.0,1.0
GLD,2019-11-05,139.85,140.89,139.38,140.7,11769429,139.85,140.89,139.38,140.7,11769429,0.0,1.0
GLD,2019-11-06,140.45,140.79,140.0,140.12,6404884,140.45,140.79,140.0,140.12,6404884,0.0,1.0
GLD,2019-11-07,138.27,140.2,137.6,140.11,15176983,138.27,140.2,137.6,140.11,15176983,0.0,1.0
GLD,2019-11-08,137.39,138.33,137.39,137.7,10377412,137.39,138.33,137.39,137.7,10377412,0.0,1.0
GLD,2019-11-11,137.06,137.79,136.435,137.61,7037251,137.06,137.79,136.435,137.61,7037251,0.0,1.0
GLD,2019-11-12,137.43,137.59,136.19,137.03,6448394,137.43,137.59,136.19,137.03,6448394,0.0,1.0
GLD,2019-11-13,137.98,138.22,137.64,137.8,8809170,137.98,138.22,137.64,137.8,8809170,0.0,1.0
GLD,2019-11-14,138.56,138.94,137.8685,138.38,5220259,138.56,138.94,137.8685,138.38,5220259,0.0,1.0
GLD,2019-11-15,138.21,138.4208,137.971,138.03,10106690,138.21,138.4208,137.971,138.03,10106690,0.0,1.0
GLD,2019-11-18,138.62,138.85,138.3,138.44,5717762,138.62,138.85,138.3,138.44,5717762,0.0,1.0
GLD,2019-11-19,138.69,138.9716,138.13,138.13,4819651,138.69,138.9716,138.13,138.13,4819651,0.0,1.0
GLD,2019-11-20,138.76,139.0,138.1,138.53,6864781,138.76,139.0,138.1,138.53,6864781,0.0,1.0
GLD,2019-11-21,138.0,138.56,137.77,138.39,4196464,138.0,138.56,137.77,138.39,4196464,0.0,1.0
GLD,2019-11-22,137.74,138.46,137.66,138.37,3620266,137.74,138.46,137.66,138.37,3620266,0.0,1.0
GLD,2019-11-25,137.08,137.62,136.99,137.32,6468727,137.08,137.62,136.99,137.32,6468727,0.0,1.0
GLD,2019-11-26,137.74,137.8,136.58,136.98,4724383,137.74,137.8,136.58,136.98,4724383,0.0,1.0
GLD,2019-11-27,137.01,137.21,136.83,137.03,4106004,137.01,137.21,136.83,137.03,4106004,0.0,1.0
GLD,2019-11-29,137.86,138.1341,137.08,137.1,4516421,137.86,138.1341,137.08,137.1,4516421,0.0,1.0
GLD,2019-12-02,137.79,138.09,137.3,137.314,8274464,137.79,138.09,137.3,137.314,8274464,0.0,1.0
GLD,2019-12-03,139.11,139.57,138.97,139.06,8500626,139.11,139.57,138.97,139.06,8500626,0.0,1.0
GLD,2019-12-04,138.92,139.165,138.59,139.16,6322253,138.92,139.165,138.59,139.16,6322253,0.0,1.0
GLD,2019-12-05,139.0,139.45,138.79,138.8,5661533,139.0,139.45,138.79,138.8,5661533,0.0,1.0
GLD,2019-12-06,137.62,137.8262,137.4,137.76,8714531,137.62,137.8262,137.4,137.76,8714531,0.0,1.0
GLD,2019-12-09,137.58,137.81,137.45,137.81,2711506,137.58,137.81,137.45,137.81,2711506,0.0,1.0
GLD,2019-12-10,137.97,138.33,137.74,138.25,3240667,137.97,138.33,137.74,138.25,3240667,0.0,1.0
GLD,2019-12-11,138.92,139.3,138.1201,138.2,6051297,138.92,139.3,138.1201,138.2,6051297,0.0,1.0
GLD,2019-12-12,138.43,139.85,137.88,139.78,8809561,138.43,139.85,137.88,139.78,8809561,0.0,1.0
GLD,2019-12-13,139.05,139.21,137.98,138.52,6964255,139.05,139.21,137.98,138.52,6964255,0.0,1.0
GLD,2019-12-16,139.04,139.39,138.8,139.2,4645603,139.04,139.39,138.8,139.2,4645603,0.0,1.0
GLD,2019-12-17,139.01,139.3,138.851,139.04,4287398,139.01,139.3,138.851,139.04,4287398,0.0,1.0
GLD,2019-12-18,139.02,139.25,138.81,138.86,3607526,139.02,139.25,138.81,138.86,3607526,0.0,1.0
GLD,2019-12-19,139.38,139.55,138.87,139.0421,4974681,139.38,139.55,138.87,139.0421,4974681,0.0,1.0
GLD,2019-12-20,139.52,139.52,138.98,139.3705,4446611,139.52,139.52,138.98,139.3705,4446611,0.0,1.0
GLD,2019-12-23,139.95,139.96,139.53,139.53,5180814,139.95,139.96,139.53,139.53,5180814,0.0,1.0
GLD,2019-12-24,141.27,141.33,140.43,140.4401,5303698,141.27,141.33,140.43,140.4401,5303698,0.0,1.0
GLD,2019-12-26,142.38,142.47,141.9062,142.06,8338329,142.38,142.47,141.9062,142.06,8338329,0.0,1.0
GLD,2019-12-27,142.33,142.73,142.17,142.26,5119883,142.33,142.73,142.17,142.26,5119883,0.0,1.0
GLD,2019-12-30,142.63,142.8,142.46,142.57,4810215,142.63,142.8,142.46,142.57,4810215,0.0,1.0
GLD,2019-12-31,142.9,143.605,142.8,143.31,5312671,142.9,143.605,142.8,143.31,5312671,0.0,1.0