options_backtester/backtester/test/test_data/ivy_portfolio.csv at master

wassname/options_backtester

Fork 0

mirror of https://github.com/wassname/options_backtester.git synced 2026-07-24 13:10:37 +08:00

Files

T

Juan Pablo Amoroso d8011a4418 Added Ivy portfolio data

2020-03-18 12:04:20 -03:00

92 KiB

Raw Permalink Blame History

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

92 KiB Raw Permalink Blame History

92 KiB

Raw Permalink Blame History