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

wassname/options_backtester

Fork 0

mirror of https://github.com/wassname/options_backtester.git synced 2026-06-28 19:32:29 +08:00

Files

T

Juan Pablo Amoroso 13557f9a54 Added only stocks test

2020-03-17 19:16:39 -03:00

125 KiB

Raw Permalink Blame History

1	symbol	date	close	high	low	open	volume	adjClose	adjHigh	adjLow	adjOpen	adjVolume	divCash	splitFactor
2	VOO	2017-01-03	206.74	207.33	205.56	206.68	4750181	194.997817873	195.5543077277	193.8848381638	194.9412256844	4750181	0.0	1.0
3	VOO	2017-01-04	207.96	208.18	207.12	207.2	4622614	196.148525708	196.3560303996	195.3562350675	195.431691319	4622614	0.0	1.0
4	VOO	2017-01-05	207.8	208.04	207.013	207.75	2772065	195.99761320509998	196.2239819595	195.2553123312	195.9504530479	2772065	0.0	1.0
5	VOO	2017-01-06	208.61	209.09	207.4	207.99	2194576	196.7616077513	197.21434526009998	195.6203319477	196.1768218023	2194576	0.0	1.0
6	VOO	2017-01-09	207.95	208.48	207.885	208.34	1705181	196.1390936766	196.63899134259998	196.0777854723	196.5069429025	1705181	0.0	1.0
7	VOO	2017-01-10	207.92	208.82	207.51	207.9	2189422	196.1107975823	196.9596804114	195.7240842935	196.0919335194	2189422	0.0	1.0
8	VOO	2017-01-11	208.51	208.51	207.12	207.84	5678042	196.66728743689998	196.66728743689998	195.3562350675	196.0353413308	5678042	0.0	1.0
9	VOO	2017-01-12	208.05	208.19	206.54	207.97	3244560	196.2334139909	196.365462431	194.8091772444	196.1579577395	3244560	0.0	1.0
10	VOO	2017-01-13	208.46	208.78	208.13	208.18	2822744	196.6201272797	196.9219522856	196.30887024240002	196.3560303996	2822744	0.0	1.0
11	VOO	2017-01-17	207.72	208.21	207.33	207.79	1690053	195.9221569536	196.3843264939	195.5543077277	195.9881811736	1690053	0.0	1.0
12	VOO	2017-01-18	208.16	208.22	207.42	208.01	1980477	196.3371663367	196.3937585253	195.63919601060002	196.1956858652	1980477	0.0	1.0
13	VOO	2017-01-19	207.46	208.43	206.97	208.27	1666905	195.67692413630002	196.5918311854	195.21475459599998	196.4409186825	1666905	0.0	1.0
14	VOO	2017-01-20	208.13	208.7	207.56	208.14	2082660	196.30887024240002	196.8464960342	195.7712444507	196.31830227380001	2082660	0.0	1.0
15	VOO	2017-01-23	207.65	208.21	206.83	207.84	4586616	195.8561327336	196.3843264939	195.0827061559	196.0353413308	4586616	0.0	1.0
16	VOO	2017-01-24	208.97	209.4	207.7479	207.86	1940125	197.10116088290002	197.5067382346	195.94847232130002	196.0542053937	1940125	0.0	1.0
17	VOO	2017-01-25	210.71	210.77	209.79	209.98	2872970	198.7423343525	198.7989265411	197.87458746049998	198.05379605779999	2872970	0.0	1.0
18	VOO	2017-01-26	210.55	210.9	210.25	210.65	2485086	198.5914218495	198.9215429497	198.30846090650002	198.6857421639	2485086	0.0	1.0
19	VOO	2017-01-27	210.25	210.7579	210.03	210.65	1428164	198.30846090650002	198.78751378299998	198.1009562149	198.6857421639	1428164	0.0	1.0
20	VOO	2017-01-30	208.98	209.52	207.88	209.48	2782355	197.1105929143	197.6199226118	196.0730694566	197.582194486	2782355	0.0	1.0
21	VOO	2017-01-31	208.97	208.97	207.79	208.34	3787144	197.10116088290002	197.10116088290002	195.9881811736	196.5069429025	3787144	0.0	1.0
22	VOO	2017-02-01	209.0	209.86	208.37	209.62	2698826	197.12945697720002	197.94061168049998	196.5352389968	197.7142429261	2698826	0.0	1.0
23	VOO	2017-02-02	209.09	209.4	208.23	208.59	1661322	197.21434526009998	197.5067382346	196.4031905568	196.7427436884	1661322	0.0	1.0
24	VOO	2017-02-03	210.64	210.73	209.77	210.08	4264496	198.6763101324	198.7611984153	197.85572339759997	198.1481163721	4264496	0.0	1.0
25	VOO	2017-02-06	210.2	210.5425	209.84	210.12	1345575	198.2613007493	198.5843478259	197.9217476177	198.1858444978	1345575	0.0	1.0
26	VOO	2017-02-07	210.25	210.8368	209.99	210.65	1194607	198.30846090650002	198.861932511	198.06322808919998	198.6857421639	1194607	0.0	1.0
27	VOO	2017-02-08	210.52	210.61	209.63	209.89	1096151	198.5631257552	198.6480140381	197.7236749576	197.9689077748	1096151	0.0	1.0
28	VOO	2017-02-09	211.72	212.0432	210.74	210.78	1237378	199.6949695273	199.99981278330003	198.7706304468	198.8083585725	1237378	0.0	1.0
29	VOO	2017-02-10	212.57	212.8	212.01	212.13	1412364	200.49669219919997	200.7136289222	199.96849843889999	200.0816828161	1412364	0.0	1.0
30	VOO	2017-02-13	213.7	214.0	213.07	213.11	1756259	201.5625117513	201.84547269439997	200.968293771	201.0060218967	1756259	0.0	1.0
31	VOO	2017-02-14	214.59	214.59	213.16	213.55	2528144	202.40196254900002	202.40196254900002	201.0531820539	201.4210312798	2528144	0.0	1.0
32	VOO	2017-02-15	215.68	215.89	214.31	214.34	2050241	203.43005397529998	203.6281266354	202.1378656688	202.1661617631	2050241	0.0	1.0
33	VOO	2017-02-16	215.51	215.9	214.73	215.74	1920430	203.2697094409	203.6375586669	202.5340109891	203.4866461639	1920430	0.0	1.0
34	VOO	2017-02-17	215.84	215.84	214.7938	214.84	1452593	203.5809664783	203.5809664783	202.5941873496	202.63776333479998	1452593	0.0	1.0
35	VOO	2017-02-21	217.11	217.32	216.2475	216.32	1893172	204.7788344704	204.9769071305	203.96532175919998	204.03370398709998	1893172	0.0	1.0
36	VOO	2017-02-22	217.01	217.19	216.55	216.72	1471519	204.6845141561	204.85429072189999	204.2506407101	204.4109852445	1471519	0.0	1.0
37	VOO	2017-02-23	217.13	217.54	216.3	217.54	1717171	204.7976985333	205.1844118221	204.01483992419998	205.1844118221	1717171	0.0	1.0
38	VOO	2017-02-24	217.39	217.42	216.16	216.22	1637987	205.0429313506	205.07122744490002	203.88279148419997	203.93938367279998	1637987	0.0	1.0
39	VOO	2017-02-27	217.71	217.8956	217.02	217.32	1942241	205.34475635650003	205.5198148599	204.6939461875	204.9769071305	1942241	0.0	1.0
40	VOO	2017-02-28	217.07	217.58	216.72	217.34	2181041	204.7411063447	205.22213994779997	204.4109852445	204.9957711934	2181041	0.0	1.0
41	VOO	2017-03-01	220.15	220.66	218.87	218.9	3325472	207.6461720265	208.12720562959998	206.4388720029	206.46716809720002	3325472	0.0	1.0
42	VOO	2017-03-02	218.86	220.02	218.75	219.99	1657102	206.4294399714	207.52355561779999	206.3256876257	207.49525952349998	1657102	0.0	1.0
43	VOO	2017-03-03	218.98	219.09	218.308	218.7	1765867	206.54262434860001	206.64637669439998	205.9087918363	206.2785274685	1765867	0.0	1.0
44	VOO	2017-03-06	218.3	218.648	217.63	218.07	1530991	205.90124621110002	206.229480905	205.269300105	205.6843094881	1530991	0.0	1.0
45	VOO	2017-03-07	217.64	218.33	217.42	217.98	1743154	205.27873213639998	205.92954230540002	205.07122744490002	205.5994212052	1743154	0.0	1.0
46	VOO	2017-03-08	217.18	218.2	217.07	217.95	1784358	204.8448586905	205.8069258968	204.7411063447	205.5711251109	1784358	0.0	1.0
47	VOO	2017-03-09	217.41	217.836	216.4602	217.33	1636234	205.0617954135	205.4635999526	204.1659410678	204.986339162	1636234	0.0	1.0
48	VOO	2017-03-10	218.17	218.56	217.26	218.55	1819935	205.7786298025	206.1464790284	204.9203149419	206.137046997	1819935	0.0	1.0
49	VOO	2017-03-13	218.3	218.41	217.86	218.18	1388168	205.90124621110002	206.00499855689998	205.486236828	205.7880618339	1388168	0.0	1.0
50	VOO	2017-03-14	217.56	217.81	216.89	217.77	1428401	205.203275885	205.4390766708	204.5713297789	205.40134854509998	1428401	0.0	1.0
51	VOO	2017-03-15	219.37	219.85	217.87	218.13	3358849	206.9104735746	207.3632110834	205.49566885939998	205.7409016767	3358849	0.0	1.0
52	VOO	2017-03-16	219.0	219.65	218.651	219.61	1710910	206.56148841150002	207.17457045470002	206.2323105145	207.13684232900002	1710910	0.0	1.0
53	VOO	2017-03-17	218.56	219.44	218.56	219.3	1588569	206.1464790284	206.9764977946	206.1464790284	206.8444493545	1588569	0.0	1.0
54	VOO	2017-03-20	218.3327	218.89	217.9795	218.59	1035933	205.9320889539	206.4577360657	205.5989496036	206.1747751227	1035933	0.0	1.0
55	VOO	2017-03-21	215.58	219.13	215.41	219.0	3468676	203.33573366099998	206.6841048202	203.1753891266	206.56148841150002	3468676	0.0	1.0
56	VOO	2017-03-22	215.02	215.3448	213.95	214.58	2600312	203.74885663779997	204.05663093150002	202.7349450175	203.3319210182	2600312	0.998	1.0
57	VOO	2017-03-23	214.8	216.0249	214.44	214.8	2436713	203.540388828	204.701080738	203.19925968470002	203.540388828	2436713	0.0	1.0
58	VOO	2017-03-24	214.73	215.77	213.88	215.14	2647642	203.4740581613	204.459542353	202.6686143507	203.86256635220002	2647642	0.0	1.0
59	VOO	2017-03-27	214.38	214.72	212.62	212.87	2082864	203.1424048275	203.4645823517	201.47466234919997	201.71155758759997	2082864	0.0	1.0
60	VOO	2017-03-28	215.97	216.46	214.05	214.16	3057247	204.6490585437	205.1133732109	202.8297031128	202.9339370177	3057247	0.0	1.0
61	VOO	2017-03-29	216.29	216.47	215.48	215.72	1748673	204.95228444880001	205.12284902049998	204.1847438764	204.4121633053	1748673	0.0	1.0
62	VOO	2017-03-30	216.87	217.13	215.98	216.17	2494842	205.5018814019	205.7482524498	204.6585343532	204.8385747344	2494842	0.0	1.0
63	VOO	2017-03-31	216.35	217.1097	216.35	216.56	1331402	205.0091393061	205.72901655650003	205.0091393061	205.2081313063	1331402	0.0	1.0
64	VOO	2017-04-03	216.08	216.69	214.74	216.51	2843874	204.7532924486	205.33131683029998	203.4835339708	205.1607522586	2843874	0.0	1.0
65	VOO	2017-04-04	216.2	216.25	215.33	215.71	2481598	204.867002163	204.9143812107	204.0426067334	204.40268749580002	2481598	0.0	1.0
66	VOO	2017-04-05	215.54	217.93	215.34	216.89	2311797	204.2415987337	206.5063172127	204.0520825429	205.520833021	2311797	0.0	1.0
67	VOO	2017-04-06	216.1	216.6834	215.22	215.71	1635457	204.7722440677	205.325062796	203.93837282849998	204.40268749580002	1635457	0.0	1.0
68	VOO	2017-04-07	215.91	216.64	215.4	215.86	1835945	204.59220368650003	205.2839377826	204.1089374002	204.5448246388	1835945	0.0	1.0
69	VOO	2017-04-10	216.06	216.88	215.5	216.06	1311885	204.7343408295	205.5113572114	204.2036954955	204.7343408295	1311885	0.0	1.0
70	VOO	2017-04-11	215.79	215.88	214.25	215.63	1787316	204.478493972	204.5637762579	203.0192193035	204.3268810195	1787316	0.0	1.0
71	VOO	2017-04-12	214.9	215.6899	214.62	215.49	2002741	203.63514692340001	204.3836411186	203.3698242564	204.194219686	2002741	0.0	1.0
72	VOO	2017-04-13	213.47	215.24	213.47	214.5	1806823	202.2801061598	203.95732444759997	202.2801061598	203.2561145419	1806823	0.0	1.0
73	VOO	2017-04-17	215.34	215.35	213.8	214.0	1746903	204.0520825429	204.0615583525	202.5928078744	202.78232406509997	1746903	0.0	1.0
74	VOO	2017-04-18	214.75	215.24	213.9775	214.55	2696140	203.49300978029999	203.95732444759997	202.7610034937	203.30349358959998	2696140	0.0	1.0
75	VOO	2017-04-19	214.28	215.7	214.06	215.31	2032384	203.0476467322	204.39321168619998	202.8391789224	204.0236551143	2032384	0.0	1.0
76	VOO	2017-04-20	216.03	216.5	214.62	214.98	2734329	204.7059134009	205.1512764491	203.3698242564	203.7109533997	2734329	0.0	1.0
77	VOO	2017-04-21	215.4	216.02	214.93	215.97	2594355	204.1089374002	204.69643759139998	203.663574352	204.6490585437	2594355	0.0	1.0
78	VOO	2017-04-24	217.7	217.95	217.2299	217.75	2366350	206.2883735934	206.5252688318	205.8429157871	206.33575264110002	2366350	0.0	1.0
79	VOO	2017-04-25	219.01	219.36	218.29	218.41	1745507	207.5297046426	207.8613579763	206.84744635599998	206.96115607040002	1745507	0.0	1.0
80	VOO	2017-04-26	218.85	219.8979	218.81	218.96	2824460	207.37809169	208.37106177119998	207.3401884518	207.4823255949	2824460	0.0	1.0
81	VOO	2017-04-27	219.02	219.3567	218.47	219.2	1154178	207.5391804521	207.85823095919997	207.0180109276	207.70974502369998	1154178	0.0	1.0
82	VOO	2017-04-28	218.6	219.3399	218.43	219.33	1257631	207.1411964516	207.8423115991	206.98010768950002	207.83293054770002	1257631	0.0	1.0
83	VOO	2017-05-01	219.13	219.5729	218.65	219.16	1506653	207.643414357	208.0630979613	207.18857549930001	207.6718417856	1506653	0.0	1.0
84	VOO	2017-05-02	219.2	219.38	218.77	219.29	2573012	207.70974502369998	207.8803095954	207.3022852137	207.7950273096	2573012	0.0	1.0
85	VOO	2017-05-03	218.98	219.17	218.24	218.78	1654565	207.50127721400003	207.68131759509998	206.80006730830002	207.3117610232	1654565	0.0	1.0
86	VOO	2017-05-04	219.18	219.35	218.3098	219.27	1439117	207.6907934047	207.8518821668	206.8662084589	207.7760756905	1439117	0.0	1.0
87	VOO	2017-05-05	220.06	220.06	219.12	219.56	1729796	208.5246646438	208.5246646438	207.6339385475	208.05087416700002	1729796	0.0	1.0
88	VOO	2017-05-08	220.07	220.25	219.57	220.13	2225028	208.5341404534	208.704705025	208.0603499766	208.59099531060002	2225028	0.0	1.0
89	VOO	2017-05-09	219.79	220.4857	219.44	220.29	1637189	208.2688177864	208.92804985580003	207.93716445259997	208.7426082631	1637189	0.0	1.0
90	VOO	2017-05-10	220.2	220.22	219.55	219.76	1067300	208.6573259773	208.67627759639998	208.0413983575	208.2403903577	1067300	0.0	1.0
91	VOO	2017-05-11	219.75	219.93	218.62	219.74	1855740	208.2309145482	208.40147911990002	207.1601480707	208.2214387387	1855740	0.0	1.0
92	VOO	2017-05-12	219.41	219.6	219.12	219.5	1056500	207.908737024	208.0887774052	207.6339385475	207.9940193098	1056500	0.0	1.0
93	VOO	2017-05-15	220.52	220.72	219.83	219.88	1441038	208.9605518825	209.1500680732	208.3067210245	208.35410007220003	1441038	0.0	1.0
94	VOO	2017-05-16	220.48	220.94	220.0	220.88	2452545	208.9226486443	209.358535883	208.4678097866	209.3016810257	2452545	0.0	1.0
95	VOO	2017-05-17	216.57	219.07	216.42	218.61	3507715	205.2176071158	207.5865594998	205.0754699728	207.1506722611	3507715	0.0	1.0
96	VOO	2017-05-18	217.36	218.24	216.1301	216.33	2894833	205.96619606919998	206.80006730830002	204.80076625439997	204.990187687	2894833	0.0	1.0
97	VOO	2017-05-19	218.71	219.4679	217.825	217.88	2436492	207.2454303565	207.9636019612	206.4068212126	206.458938165	2436492	0.0	1.0
98	TUR	2017-01-03	31.41	31.61	31.3	31.61	769510	28.4375888322	28.6186623045	28.3379984224	28.6186623045	769510	0.0	1.0
99	TUR	2017-01-04	31.46	31.46	31.2	31.28	340208	28.482857200300003	28.482857200300003	28.247461686199998	28.3198910752	340208	0.0	1.0
100	TUR	2017-01-05	31.33	31.36	30.9	31.01	729530	28.365159443200003	28.3923204641	27.9758514777	28.0754418875	729530	0.0	1.0
101	TUR	2017-01-06	31.02	31.28	31.02	31.18	243982	28.084495561100002	28.3198910752	28.084495561100002	28.229354339	243982	0.0	1.0
102	TUR	2017-01-09	30.62	30.74	30.41	30.49	298368	27.722348616399998	27.8309926998	27.5322214704	27.6046508594	298368	0.0	1.0
103	TUR	2017-01-10	30.0	30.28	30.0	30.23	708775	27.161020852100002	27.4145237134	27.161020852100002	27.3692553453	708775	0.0	1.0
104	TUR	2017-01-11	29.96	29.99	28.98	29.33	1292448	27.1248061577	27.151967178499998	26.237546143200003	26.5544247198	1292448	0.0	1.0
105	TUR	2017-01-12	31.68	31.74	31.34	31.34	1252215	28.6820380199	28.7363600616	28.374213116900002	28.374213116900002	1252215	0.0	1.0
106	TUR	2017-01-13	32.57	32.57	31.5	31.65	929015	29.4878149718	29.4878149718	28.519071894699998	28.654876999000006	929015	0.0	1.0
107	TUR	2017-01-17	32.24	32.29	31.97	32.11	778686	29.1890437424	29.234312110500003	28.944594554800002	29.0713459854	778686	0.0	1.0
108	TUR	2017-01-18	32.17	32.37	32.0303	32.16	1265242	29.1256680271	29.3067414995	28.9991882067	29.116614353499997	1265242	0.0	1.0
109	TUR	2017-01-19	31.55	31.69	31.4	31.57	362610	28.564340262800002	28.6910916935	28.428535158600006	28.5824476101	362610	0.0	1.0
110	TUR	2017-01-20	32.39	32.4	31.93	31.95	545336	29.3248488467	29.3339025203	28.908379860300002	28.9264872075	545336	0.0	1.0
111	TUR	2017-01-23	32.76	32.83	32.22	32.31	715477	29.6598347705	29.7232104859	29.1709363952	29.2524194577	715477	0.0	1.0
112	TUR	2017-01-24	32.83	33.06	32.8214	32.89	394686	29.7232104859	29.931444979000002	29.715424326500006	29.777532527600002	394686	0.0	1.0
113	TUR	2017-01-25	32.09	32.11	31.75	31.82	727668	29.053238638200003	29.0713459854	28.7454137352	28.8087894505	727668	0.0	1.0
114	TUR	2017-01-26	31.95	32.19	31.9	32.01	208042	28.9264872075	29.1437753743	28.8812188394	28.9808092492	208042	0.0	1.0
115	TUR	2017-01-27	32.0	32.05	31.8	31.92	169141	28.9717555756	29.0170239437	28.7906821033	28.8993261867	169141	0.0	1.0
116	TUR	2017-01-30	33.6	33.67	33.05	33.29	792756	30.4203433544	30.483719069699998	29.922391305399998	30.139679472199997	792756	0.0	1.0
117	TUR	2017-01-31	33.61	33.75	33.47	33.73	300296	30.429397028	30.556148458600006	30.302645597399998	30.5380411114	300296	0.0	1.0
118	TUR	2017-02-01	33.78	33.89	33.56	33.77	335291	30.5833094795	30.6828998893	30.384128659899996	30.574255805900002	335291	0.0	1.0
119	TUR	2017-02-02	34.38	34.5	34.22	34.33	368214	31.1265298965	31.23517398	30.9816711187	31.0812615285	368214	0.0	1.0
120	TUR	2017-02-03	35.17	35.34	34.93	34.96	956937	31.8417701123	31.995682563800006	31.6244819455	31.651642966399997	956937	0.0	1.0
121	TUR	2017-02-06	34.82	35.01	34.6918	35.01	280813	31.5248915357	31.6969113344	31.408823439899997	31.6969113344	280813	0.0	1.0
122	TUR	2017-02-07	34.23	34.3899	34.11	34.33	338618	30.9907247923	31.135493033400003	30.8820807089	31.0812615285	338618	0.0	1.0
123	TUR	2017-02-08	34.95	35.15	34.7	34.72	379667	31.6425892927	31.823662765100003	31.4162474523	31.4343547995	379667	0.0	1.0
124	TUR	2017-02-09	35.47	35.54	35.31	35.45	435312	32.1133803208	32.1767560362	31.968521543	32.095272973600004	435312	0.0	1.0
125	TUR	2017-02-10	34.97	35.05	34.56	34.8	399209	31.66069664	31.7331260289	31.2894960217	31.5067841885	399209	0.0	1.0
126	TUR	2017-02-13	35.5	35.55	35.3101	35.42	375674	32.1405413417	32.1858097098	31.968612079699998	32.0681119528	375674	0.0	1.0
127	TUR	2017-02-14	35.48	35.6	35.04	35.56	533090	32.1224339945	32.2310780779	31.724072355300002	32.194863383400005	533090	0.0	1.0
128	TUR	2017-02-15	35.55	35.64	34.96	35.04	618913	32.1858097098	32.2672927723	31.651642966399997	31.724072355300002	618913	0.0	1.0
129	TUR	2017-02-16	35.27	35.56	35.24	35.45	560524	31.932306848499998	32.194863383400005	31.905145827600002	32.095272973600004	560524	0.0	1.0
130	TUR	2017-02-17	36.06	36.14	35.7301	35.8	346988	32.6475470643	32.719976453200005	32.348866371599996	32.4121515502	346988	0.0	1.0
131	TUR	2017-02-21	36.24	36.299	35.975	36.05	208163	32.8105131894	32.8639298637	32.570590838499996	32.6384933906	208163	0.0	1.0
132	TUR	2017-02-22	36.46	36.5	35.95	36.22	347618	33.009694009	33.0459087034	32.5479566545	32.7924058421	347618	0.0	1.0
133	TUR	2017-02-23	36.7	36.82	36.63	36.74	334416	33.226982175799996	33.3356262592	33.1636064605	33.2631968702	334416	0.0	1.0
134	TUR	2017-02-24	35.95	36.2	35.89	36.13	328845	32.5479566545	32.774298494899995	32.4936346128	32.7109227796	328845	0.0	1.0
135	TUR	2017-02-27	35.64	36.0	35.61	35.95	231613	32.2672927723	32.5932250226	32.2401317515	32.5479566545	231613	0.0	1.0
136	TUR	2017-02-28	35.14	35.56	35.1	35.55	268095	31.8146090915	32.194863383400005	31.778394397	32.1858097098	268095	0.0	1.0
137	TUR	2017-03-01	35.9	36.0399	35.58	35.58	302041	32.5026882864	32.629349180300004	32.2129707306	32.2129707306	302041	0.0	1.0
138	TUR	2017-03-02	35.17	35.6	35.1388	35.51	480148	31.8417701123	32.2310780779	31.8135226506	32.1495950153	480148	0.0	1.0
139	TUR	2017-03-03	35.61	35.63	35.11	35.22	334195	32.2401317515	32.258239098699995	31.7874480706	31.8870384804	334195	0.0	1.0
140	TUR	2017-03-06	35.99	36.14	35.88	36.03	612655	32.5841713489	32.719976453200005	32.4845809392	32.6203860434	612655	0.0	1.0
141	TUR	2017-03-07	36.29	36.31	36.14	36.14	236071	32.8557815575	32.873888904699996	32.719976453200005	32.719976453200005	236071	0.0	1.0
142	TUR	2017-03-08	34.79	35.27	34.75	35.07	498017	31.4977305149	31.932306848499998	31.4615158204	31.7512333761	498017	0.0	1.0
143	TUR	2017-03-09	34.36	34.93	34.16	34.92	370147	31.1084225493	31.6244819455	30.927349077	31.6154282719	370147	0.0	1.0
144	TUR	2017-03-10	35.21	35.3	34.92	35.16	294144	31.877984806799997	31.9594678693	31.6154282719	31.8327164387	294144	0.0	1.0
145	TUR	2017-03-13	35.11	35.2	34.85	34.85	280569	31.7874480706	31.8689311332	31.5520525566	31.5520525566	280569	0.0	1.0
146	TUR	2017-03-14	34.92	34.99	34.8	34.96	305069	31.6154282719	31.6788039872	31.5067841885	31.651642966399997	305069	0.0	1.0
147	TUR	2017-03-15	36.0	36.04	35.11	35.26	607448	32.5932250226	32.629439717	31.7874480706	31.923253174899997	607448	0.0	1.0
148	TUR	2017-03-16	36.55	36.67	36.15	36.29	626374	33.0911770715	33.1998211549	32.7290301268	32.8557815575	626374	0.0	1.0
149	TUR	2017-03-17	36.63	36.63	36.49	36.57	106371	33.1636064605	33.1636064605	33.0368550298	33.1092844187	106371	0.0	1.0
150	TUR	2017-03-20	36.8315	36.88	36.45	36.52	178820	33.3460379838	33.3899483009	33.000640335300005	33.064016050700005	178820	0.0	1.0
151	TUR	2017-03-21	36.29	37.02	36.2599	36.86	273904	32.8557815575	33.5166997315	32.8285299999	33.3718409537	273904	0.0	1.0
152	TUR	2017-03-22	36.32	36.49	36.055	36.11	219541	32.882942578299996	33.0368550298	32.6430202275	32.6928154323	219541	0.0	1.0
153	TUR	2017-03-23	36.14	36.39	36.03	36.31	344022	32.719976453200005	32.9463182936	32.6203860434	32.873888904699996	344022	0.0	1.0
154	TUR	2017-03-24	36.73	36.825	36.3	36.3	349123	33.2541431966	33.340153096	32.8648352311	32.8648352311	349123	0.0	1.0
155	TUR	2017-03-27	36.45	36.53	36.25	36.49	243416	33.000640335300005	33.0730697243	32.819566863	33.0368550298	243416	0.0	1.0
156	TUR	2017-03-28	35.72	36.52	35.7	36.38	1021938	32.3397221613	33.064016050700005	32.321614814	32.93726462	1021938	0.0	1.0
157	TUR	2017-03-29	35.88	35.94	35.59	35.93	501530	32.4845809392	32.538902980900005	32.2220244042	32.529849307199996	501530	0.0	1.0
158	TUR	2017-03-30	35.82	36.1	35.82	36.02	335347	32.430258897399995	32.6837617587	32.430258897399995	32.6113323698	335347	0.0	1.0
159	TUR	2017-03-31	35.8	35.97	35.73	35.88	300363	32.4121515502	32.5660640017	32.348775834899996	32.4845809392	300363	0.0	1.0
160	TUR	2017-04-03	35.86	35.97	35.63	35.92	381326	32.4664735919	32.5660640017	32.258239098699995	32.5207956336	381326	0.0	1.0
161	TUR	2017-04-04	35.57	35.77	35.42	35.73	261785	32.203917057	32.3849905294	32.0681119528	32.348775834899996	261785	0.0	1.0
162	TUR	2017-04-05	35.41	35.715	35.41	35.64	775459	32.0590582791	32.3351953245	32.0590582791	32.2672927723	775459	0.0	1.0
163	TUR	2017-04-06	35.32	35.53	35.23	35.48	107646	31.9775752166	32.1677023625	31.896092154	32.1224339945	107646	0.0	1.0
164	TUR	2017-04-07	35.25	35.2899	35.1	35.23	426221	31.9141995013	31.950323659000002	31.778394397	31.896092154	426221	0.0	1.0
165	TUR	2017-04-10	36.3	36.44	36.18	36.19	423021	32.8648352311	32.9915866617	32.7561911477	32.7652448213	423021	0.0	1.0
166	TUR	2017-04-11	36.72	36.76	36.35	36.51	412031	33.245089523000004	33.2813042175	32.9101035992	33.054962376999995	412031	0.0	1.0
167	TUR	2017-04-12	37.17	37.18	36.87	36.88	551784	33.6525048358	33.6615585094	33.3808946273	33.3899483009	551784	0.0	1.0
168	TUR	2017-04-13	36.37	36.73	36.29	36.61	418125	32.9282109464	33.2541431966	32.8557815575	33.1454991132	418125	0.0	1.0
169	TUR	2017-04-17	36.32	36.96	36.25	36.8	494893	32.882942578299996	33.4623776898	32.819566863	33.3175189119	494893	0.0	1.0
170	TUR	2017-04-18	37.06	37.1	36.7	36.8	426477	33.552914426	33.589129120500004	33.226982175799996	33.3175189119	426477	0.0	1.0
171	TUR	2017-04-19	36.53	36.9772	36.41	36.85	320426	33.0730697243	33.4779500084	32.964425640900004	33.36278728	320426	0.0	1.0
172	TUR	2017-04-20	37.65	37.69	37.45	37.45	560304	34.0870811694	34.1232958639	33.9060076971	33.9060076971	560304	0.0	1.0
173	TUR	2017-04-21	37.78	37.855	37.67	37.8	380652	34.2047789265	34.2726814786	34.105188516700004	34.2228862737	380652	0.0	1.0
174	TUR	2017-04-24	39.26	39.3	38.65	38.75	637634	35.5447226218	35.5809373163	34.9924485312	35.0829852673	637634	0.0	1.0
175	TUR	2017-04-25	39.47	39.53	38.87	38.98	411176	35.7348497678	35.7891718095	35.191629350700005	35.2912197605	411176	0.0	1.0
176	TUR	2017-04-26	39.35	39.54	39.13	39.44	446782	35.6262056844	35.7982254831	35.4270248648	35.7076887469	446782	0.0	1.0
177	TUR	2017-04-27	39.52	39.7896	39.38	39.73	316266	35.780118135900004	36.0242051766	35.6533667052	35.9702452818	316266	0.0	1.0
178	TUR	2017-04-28	39.77	39.89	39.65	39.8	392497	36.0064599763	36.115104059699995	35.8978158929	36.033620997199996	392497	0.0	1.0
179	TUR	2017-05-01	39.64	39.85	39.57	39.76	895722	35.8887622193	36.0788893652	35.825386504	35.9974063027	895722	0.0	1.0
180	TUR	2017-05-02	39.87	40.03	39.74	39.85	453212	36.0969967125	36.2418554904	35.9792989555	36.0788893652	453212	0.0	1.0
181	TUR	2017-05-03	39.48	39.7	39.355	39.53	457465	35.7439034414	35.943084260999996	35.6307325212	35.7891718095	457465	0.0	1.0
182	TUR	2017-05-04	38.87	39.21	38.79	38.99	261983	35.191629350700005	35.4994542537	35.1191999618	35.3002734342	261983	0.0	1.0
183	TUR	2017-05-05	39.7	39.705	39.06	39.06	287300	35.943084260999996	35.9476110978	35.3636491495	35.3636491495	287300	0.0	1.0
184	TUR	2017-05-08	38.78	39.455	38.7406	39.45	268787	35.1101462882	35.721269257399996	35.0744748141	35.7167424206	268787	0.0	1.0
185	TUR	2017-05-09	39.06	39.66	38.95	39.23	511817	35.3636491495	35.9068695665	35.2640587397	35.517561601	511817	0.0	1.0
186	TUR	2017-05-10	40.09	40.11	39.77	39.77	382703	36.2961775321	36.3142848793	36.0064599763	36.0064599763	382703	0.0	1.0
187	TUR	2017-05-11	39.65	39.945	39.41	39.85	315784	35.8978158929	36.1648992646	35.6805277261	36.0788893652	315784	0.0	1.0
188	TUR	2017-05-12	39.57	39.69	39.44	39.63	182478	35.825386504	35.934030587399995	35.7076887469	35.879708545700005	182478	0.0	1.0
189	TUR	2017-05-15	40.41	40.41	39.88	39.93	185100	36.585895087800004	36.585895087800004	36.1060503861	36.1513187542	185100	0.0	1.0
190	TUR	2017-05-16	40.5	40.52	40.2	40.29	221672	36.6673781504	36.685485497600006	36.3957679419	36.4772510044	221672	0.0	1.0
191	TUR	2017-05-17	39.6	40.04	39.6	39.92	201091	35.8525475248	36.250909164	35.8525475248	36.1422650806	201091	0.0	1.0
192	TUR	2017-05-18	38.97	39.25	38.71	38.81	346173	35.2821660869	35.535668948200005	35.0467705729	35.137307309	346173	0.0	1.0
193	TUR	2017-05-19	40.18	40.29	39.41	39.41	581223	36.3776605946	36.4772510044	35.6805277261	35.6805277261	581223	0.0	1.0
194	RSX	2017-01-03	21.62	21.93	21.455	21.81	15898705	18.651536939	18.9189734076	18.5091917218	18.8154496133	15898705	0.0	1.0
195	RSX	2017-01-04	21.76	21.82	21.55	21.57	8096706	18.772314699000002	18.8240765961	18.591148059000002	18.608402024700002	8096706	0.0	1.0
196	RSX	2017-01-05	21.67	21.69	21.405	21.58	9250698	18.6946718533	18.711925819	18.4660568075	18.6170290075	9250698	0.0	1.0
197	RSX	2017-01-06	21.52	21.65	21.5	21.55	5473716	18.5652671104	18.6774178875	18.5480131447	18.591148059000002	5473716	0.0	1.0
198	RSX	2017-01-09	21.44	21.5499	21.37	21.41	7413704	18.4962512475	18.5910617891	18.4358623675	18.470370299000002	7413704	0.0	1.0
199	RSX	2017-01-10	21.48	21.66	21.39	21.63	5300210	18.530759179	18.6860448704	18.4531163332	18.660163921800002	5300210	0.0	1.0
200	RSX	2017-01-11	21.71	21.79	21.24	21.35	12932800	18.7291797847	18.7981956476	18.3237115904	18.4186084018	12932800	0.0	1.0
201	RSX	2017-01-12	21.71	21.7505	21.635	21.67	5833126	18.7291797847	18.7641190653	18.6644774133	18.6946718533	5833126	0.0	1.0
202	RSX	2017-01-13	21.45	21.485	21.35	21.36	7751121	18.5048782304	18.535072670399998	18.4186084018	18.4272353847	7751121	0.0	1.0
203	RSX	2017-01-17	21.28	21.46	21.25	21.43	6317701	18.358219521800002	18.5135052132	18.332338573199998	18.4876242647	6317701	0.0	1.0
204	RSX	2017-01-18	21.18	21.43	21.165	21.3	6613795	18.2719496932	18.4876242647	18.2590092189	18.3754734875	6613795	0.0	1.0
205	RSX	2017-01-19	21.0	21.075	20.91	21.06	8870235	18.1166640018	18.1813663732	18.0390211561	18.1684258989	8870235	0.0	1.0
206	RSX	2017-01-20	21.08	21.19	20.95	21.1	6871495	18.1856798646	18.280576676099997	18.0735290875	18.2029338304	6871495	0.0	1.0
207	RSX	2017-01-23	21.17	21.1875	21.01	21.05	5669015	18.2633227104	18.2784199304	18.1252909846	18.159798916099998	5669015	0.0	1.0
208	RSX	2017-01-24	21.43	21.52	21.389	21.41	6782047	18.4876242647	18.5652671104	18.4522536349	18.470370299000002	6782047	0.0	1.0
209	RSX	2017-01-25	21.52	21.67	21.42	21.54	12197561	18.5652671104	18.6946718533	18.4789972818	18.582521076099997	12197561	0.0	1.0
210	RSX	2017-01-26	21.54	21.65	21.48	21.59	9694712	18.582521076099997	18.6774178875	18.530759179	18.6256559904	9694712	0.0	1.0
211	RSX	2017-01-27	22.08	22.185	21.945	22.07	17130771	19.0483781504	19.138961470399998	18.9319138819	19.0397511676	17130771	0.0	1.0
212	RSX	2017-01-30	21.69	21.77	21.64	21.71	9445013	18.711925819	18.7809416818	18.6687909047	18.7291797847	9445013	0.0	1.0
213	RSX	2017-01-31	21.38	21.63	21.24	21.58	10021334	18.4444893504	18.660163921800002	18.3237115904	18.6170290075	10021334	0.0	1.0
214	RSX	2017-02-01	21.6	21.61	21.4	21.52	11542104	18.6342829733	18.6429099561	18.461743316099998	18.5652671104	11542104	0.0	1.0
215	RSX	2017-02-02	21.77	22.0799	21.45	21.61	24759271	18.7809416818	19.0482918806	18.5048782304	18.6429099561	24759271	0.0	1.0
216	RSX	2017-02-03	21.8	21.89	21.74	21.83	6186703	18.8068226304	18.884465476099997	18.7550607333	18.832703579	6186703	0.0	1.0
217	RSX	2017-02-06	21.7	21.755	21.62	21.74	4938021	18.7205528018	18.7680012076	18.651536939	18.7550607333	4938021	0.0	1.0
218	RSX	2017-02-07	21.57	21.695	21.56	21.62	4217974	18.608402024700002	18.7162393104	18.5997750418	18.651536939	4217974	0.0	1.0
219	RSX	2017-02-08	21.46	21.54	21.355	21.46	7170955	18.5135052132	18.582521076099997	18.422921893199998	18.5135052132	7170955	0.0	1.0
220	RSX	2017-02-09	21.48	21.5	21.42	21.45	3488010	18.530759179	18.5480131447	18.4789972818	18.5048782304	3488010	0.0	1.0
221	RSX	2017-02-10	21.73	21.74	21.5	21.56	6949334	18.7464337504	18.7550607333	18.5480131447	18.5997750418	6949334	0.0	1.0
222	RSX	2017-02-13	21.7	21.73	21.59	21.64	3070461	18.7205528018	18.7464337504	18.6256559904	18.6687909047	3070461	0.0	1.0
223	RSX	2017-02-14	21.73	21.78	21.54	21.77	5545600	18.7464337504	18.7895686647	18.582521076099997	18.7809416818	5545600	0.0	1.0
224	RSX	2017-02-15	21.62	21.71	21.57	21.62	7209385	18.651536939	18.7291797847	18.608402024700002	18.651536939	7209385	0.0	1.0
225	RSX	2017-02-16	21.59	21.67	21.54	21.64	4925856	18.6256559904	18.6946718533	18.582521076099997	18.6687909047	4925856	0.0	1.0
226	RSX	2017-02-17	21.22	21.34	21.11	21.32	9955996	18.3064576246	18.4099814189	18.2115608132	18.3927274532	9955996	0.0	1.0
227	RSX	2017-02-21	21.45	21.47	21.29	21.41	9296268	18.5048782304	18.5221321961	18.3668465047	18.470370299000002	9296268	0.0	1.0
228	RSX	2017-02-22	21.09	21.17	21.02	21.04	9390811	18.1943068475	18.2633227104	18.1339179675	18.1511719332	9390811	0.0	1.0
229	RSX	2017-02-23	21.15	21.32	21.1	21.27	4446928	18.2460687446	18.3927274532	18.2029338304	18.3495925389	4446928	0.0	1.0
230	RSX	2017-02-24	20.73	20.88	20.7	20.87	8709678	17.8837354646	18.0131402075	17.857854516	18.0045132246	8709678	0.0	1.0
231	RSX	2017-02-27	20.59	20.81	20.58	20.81	5227599	17.7629577046	17.9527513275	17.7543307217	17.9527513275	5227599	0.0	1.0
232	RSX	2017-02-28	20.17	20.41	20.135	20.39	13910723	17.4006244246	17.6076720132	17.3704299846	17.5904180474	13910723	0.0	1.0
233	RSX	2017-03-01	20.58	20.59	20.43	20.45	10454233	17.7543307217	17.7629577046	17.624925978900002	17.6421799446	10454233	0.0	1.0
234	RSX	2017-03-02	20.17	20.4674	20.16	20.36	9397352	17.4006244246	17.6571908948	17.3919974417	17.5645370989	9397352	0.0	1.0
235	RSX	2017-03-03	20.56	20.6	20.28	20.32	8498723	17.737076756	17.7715846875	17.495521236	17.5300291674	8498723	0.0	1.0
236	RSX	2017-03-06	20.35	20.58	20.3	20.57	8027701	17.555910116	17.7543307217	17.512775201700002	17.7457037389	8027701	0.0	1.0
237	RSX	2017-03-07	20.08	20.225	20.05	20.2	9407595	17.3229815788	17.4480728303	17.2971006303	17.4265053731	9407595	0.0	1.0
238	RSX	2017-03-08	19.57	20.09	19.57	20.06	10525469	16.8830054531	17.3316085617	16.8830054531	17.3057276131	10525469	0.0	1.0
239	RSX	2017-03-09	19.34	19.4865	19.2	19.48	17671492	16.684584847300002	16.8109701462	16.5638070873	16.8053626074	17671492	0.0	1.0
240	RSX	2017-03-10	19.5	19.56	19.42	19.54	9200745	16.8226165731	16.8743784702	16.7536007102	16.8571245045	9200745	0.0	1.0
241	RSX	2017-03-13	19.89	19.925	19.66	19.68	10970611	17.1590689045	17.1892633445	16.960648298800002	16.9779022645	10970611	0.0	1.0
242	RSX	2017-03-14	19.61	19.74	19.55	19.62	9201190	16.9175133845	17.0296641617	16.8657514874	16.9261403674	9201190	0.0	1.0
243	RSX	2017-03-15	20.21	20.28	19.665	19.7	20415652	17.435132356	17.495521236	16.9649617902	16.9951562302	20415652	0.0	1.0
244	RSX	2017-03-16	20.43	20.49	20.29	20.33	10949817	17.624925978900002	17.676687876	17.5041482189	17.5386561503	10949817	0.0	1.0
245	RSX	2017-03-17	20.89	20.91	20.5	20.67	9848451	18.0217671903	18.0390211561	17.6853148589	17.8319735675	9848451	0.0	1.0
246	RSX	2017-03-20	20.8592	20.88	20.67	20.69	10610087	17.995196083099998	18.0131402075	17.8319735675	17.8492275332	10610087	0.0	1.0
247	RSX	2017-03-21	20.83	21.205	20.76	21.05	14800232	17.9700052932	18.2935171504	17.9096164132	18.159798916099998	14800232	0.0	1.0
248	RSX	2017-03-22	20.9	20.935	20.54	20.63	7686976	18.030394173199998	18.0605886132	17.7198227903	17.797465636	7686976	0.0	1.0
249	RSX	2017-03-23	20.82	20.92	20.72	20.79	5680910	17.9613783103	18.0476481389	17.8751084817	17.9354973618	5680910	0.0	1.0
250	RSX	2017-03-24	20.95	20.98	20.83	20.94	5277584	18.0735290875	18.0994100361	17.9700052932	18.0649021046	5277584	0.0	1.0
251	RSX	2017-03-27	20.74	20.805	20.51	20.58	6007564	17.8923624475	17.948437836	17.6939418417	17.7543307217	6007564	0.0	1.0
252	RSX	2017-03-28	20.83	20.92	20.69	20.75	5436506	17.9700052932	18.0476481389	17.8492275332	17.9009894303	5436506	0.0	1.0
253	RSX	2017-03-29	20.86	20.885	20.7	20.79	4507672	17.9958862418	18.017453698900002	17.857854516	17.9354973618	4507672	0.0	1.0
254	RSX	2017-03-30	21.02	21.08	20.97	21.04	5461007	18.1339179675	18.1856798646	18.0907830532	18.1511719332	5461007	0.0	1.0
255	RSX	2017-03-31	20.67	20.82	20.65	20.75	6274574	17.8319735675	17.9613783103	17.814719601700002	17.9009894303	6274574	0.0	1.0
256	RSX	2017-04-03	20.93	20.94	20.74	20.76	5072889	18.056275121800002	18.0649021046	17.8923624475	17.9096164132	5072889	0.0	1.0
257	RSX	2017-04-04	21.14	21.18	20.91	20.96	8265692	18.2374417618	18.2719496932	18.0390211561	18.082156070299998	8265692	0.0	1.0
258	RSX	2017-04-05	21.3	21.51	21.28	21.41	10382967	18.3754734875	18.5566401275	18.358219521800002	18.470370299000002	10382967	0.0	1.0
259	RSX	2017-04-06	21.28	21.4	21.27	21.32	4840431	18.358219521800002	18.461743316099998	18.3495925389	18.3927274532	4840431	0.0	1.0
260	RSX	2017-04-07	20.6	20.79	20.58	20.71	15514706	17.7715846875	17.9354973618	17.7543307217	17.8664814989	15514706	0.0	1.0
261	RSX	2017-04-10	20.1	20.24	20.09	20.21	12244630	17.3402355446	17.4610133046	17.3316085617	17.435132356	12244630	0.0	1.0
262	RSX	2017-04-11	20.29	20.32	20.135	20.28	8250403	17.5041482189	17.5300291674	17.3704299846	17.495521236	8250403	0.0	1.0
263	RSX	2017-04-12	19.98	20.18	19.75	20.17	25194252	17.2367117503	17.4092514074	17.0382911445	17.4006244246	25194252	0.0	1.0
264	RSX	2017-04-13	20.06	20.2	20.02	20.05	7090711	17.3057276131	17.4265053731	17.2712196817	17.2971006303	7090711	0.0	1.0
265	RSX	2017-04-17	20.34	20.38	20.11	20.12	7825427	17.5472831331	17.5817910646	17.3488625274	17.3574895103	7825427	0.0	1.0
266	RSX	2017-04-18	20.01	20.2	19.98	20.11	8445772	17.262592698800002	17.4265053731	17.2367117503	17.3488625274	8445772	0.0	1.0
267	RSX	2017-04-19	19.79	20.13	19.69	20.12	9953650	17.072799076	17.366116493099998	16.9865292474	17.3574895103	9953650	0.0	1.0
268	RSX	2017-04-20	20.11	20.155	19.88	19.94	6663203	17.3488625274	17.3876839503	17.1504419217	17.2022038188	6663203	0.0	1.0
269	RSX	2017-04-21	20.14	20.23	19.995	20.18	6097905	17.374743476	17.4523863217	17.2496522245	17.4092514074	6097905	0.0	1.0
270	RSX	2017-04-24	20.62	20.67	20.51	20.54	10584206	17.7888386532	17.8319735675	17.6939418417	17.7198227903	10584206	0.0	1.0
271	RSX	2017-04-25	20.8	20.825	20.67	20.75	5525407	17.9441243446	17.965691801800002	17.8319735675	17.9009894303	5525407	0.0	1.0
272	RSX	2017-04-26	20.61	20.83	20.57	20.62	6696412	17.780211670299995	17.9700052932	17.7457037389	17.7888386532	6696412	0.0	1.0
273	RSX	2017-04-27	20.82	20.82	20.55	20.7	8129919	17.9613783103	17.9613783103	17.728449773199998	17.857854516	8129919	0.0	1.0
274	RSX	2017-04-28	20.88	20.9	20.795	20.82	7070832	18.0131402075	18.030394173199998	17.9398108532	17.9613783103	7070832	0.0	1.0
275	RSX	2017-05-01	20.96	21.0	20.88	20.88	2586982	18.082156070299998	18.1166640018	18.0131402075	18.0131402075	2586982	0.0	1.0
276	RSX	2017-05-02	20.8	21.05	20.77	21.03	7341473	17.9441243446	18.159798916099998	17.918243395999998	18.1425449503	7341473	0.0	1.0
277	RSX	2017-05-03	20.41	20.59	20.4	20.53	8548974	17.6076720132	17.7629577046	17.5990450303	17.7111958074	8548974	0.0	1.0
278	RSX	2017-05-04	20.0	20.35	19.97	20.33	10329752	17.253965716	17.555910116	17.2280847674	17.5386561503	10329752	0.0	1.0
279	RSX	2017-05-05	20.32	20.32	19.965	19.97	8142464	17.5300291674	17.5300291674	17.223771276	17.2280847674	8142464	0.0	1.0
280	RSX	2017-05-08	20.19	20.51	20.19	20.27	5989431	17.4178783903	17.6939418417	17.4178783903	17.4868942531	5989431	0.0	1.0
281	RSX	2017-05-09	20.33	20.51	20.29	20.36	6756550	17.5386561503	17.6939418417	17.5041482189	17.5645370989	6756550	0.0	1.0
282	RSX	2017-05-10	20.66	20.73	20.5	20.52	9000533	17.8233465846	17.8837354646	17.6853148589	17.7025688246	9000533	0.0	1.0
283	RSX	2017-05-11	20.66	20.685	20.48	20.63	3675373	17.8233465846	17.8449140417	17.6680608932	17.797465636	3675373	0.0	1.0
284	RSX	2017-05-12	20.46	20.51	20.35	20.48	5911904	17.6508069274	17.6939418417	17.555910116	17.6680608932	5911904	0.0	1.0
285	RSX	2017-05-15	20.89	20.91	20.71	20.75	9206198	18.0217671903	18.0390211561	17.8664814989	17.9009894303	9206198	0.0	1.0
286	RSX	2017-05-16	20.78	20.86	20.75	20.81	4902126	17.926870378900002	17.9958862418	17.9009894303	17.9527513275	4902126	0.0	1.0
287	RSX	2017-05-17	20.42	20.71	20.42	20.6	9642976	17.616298995999998	17.8664814989	17.616298995999998	17.7715846875	9642976	0.0	1.0
288	RSX	2017-05-18	20.08	20.22	19.9101	20.02	11947674	17.3229815788	17.4437593388	17.1764091401	17.2712196817	11947674	0.0	1.0
289	RSX	2017-05-19	20.26	20.43	20.22	20.31	8915449	17.478267270299998	17.624925978900002	17.4437593388	17.5214021846	8915449	0.0	1.0
290	EWY	2017-01-03	54.03	54.035	53.8	53.96	3059882	50.6642753183	50.6689638501	50.4486028525	50.5986358722	3059882	0.0	1.0
291	EWY	2017-01-04	54.4	54.51	54.245	54.28	2253107	51.011226676199996	51.1143743772	50.8658821884	50.8987019114	2253107	0.0	1.0
292	EWY	2017-01-05	54.94	55.07	54.66	54.73	2837613	51.517588117399995	51.6394899459	51.2550303331	51.3206697792	2837613	0.0	1.0
293	EWY	2017-01-06	54.34	54.56	54.33	54.56	1695998	50.9549642938	51.1612596958	50.9455872301	51.1612596958	1695998	0.0	1.0
294	EWY	2017-01-09	54.24	54.36	54.05	54.05	1467474	50.8611936565	50.9737184213	50.683029445699994	50.683029445699994	1467474	0.0	1.0
295	EWY	2017-01-10	54.47	54.7	54.4	54.45	1408602	51.0768661223	51.292538588	51.011226676199996	51.058111994799994	1408602	0.0	1.0
296	EWY	2017-01-11	55.99	56.04	55.23	55.48	3974761	52.5021798088	52.5490651274	51.78952296550001	52.0239495587	3974761	0.0	1.0
297	EWY	2017-01-12	56.72	56.745	56.2274	56.24	3969075	53.1867054609	53.2101481202	52.7247913017	52.736606402	3969075	0.0	1.0
298	EWY	2017-01-13	56.69	56.72	56.23	56.23	1499340	53.158574269700004	53.1867054609	52.7272293383	52.7272293383	1499340	0.0	1.0
299	EWY	2017-01-17	57.08	57.08	56.895	56.91	2399983	53.524279755100004	53.524279755100004	53.3508040761	53.3648696717	2399983	0.0	1.0
300	EWY	2017-01-18	56.26	56.71	56.165	56.59	2013990	52.755360529399994	53.1773283972	52.666278424	53.0648036324	2013990	0.0	1.0
301	EWY	2017-01-19	56.16	56.32	55.94	56.32	2098721	52.66158989220001	52.8116229118	52.455294490200004	52.8116229118	2098721	0.0	1.0
302	EWY	2017-01-20	56.16	56.36	56.03	56.18	2296381	52.66158989220001	52.8491311667	52.5396880637	52.6803440196	2296381	0.0	1.0
303	EWY	2017-01-23	56.96	57.0	56.43	56.43	1497455	53.4117549903	53.449263245299996	52.9147706128	52.9147706128	1497455	0.0	1.0
304	EWY	2017-01-24	56.94	57.1	56.92	57.0	1653851	53.3930008629	53.5430338825	53.3742467354	53.449263245299996	1653851	0.0	1.0
305	EWY	2017-01-25	57.56	57.64	57.01	57.06	2456702	53.974378814	54.0493953238	53.458640308999996	53.5055256276	2456702	0.0	1.0
306	EWY	2017-01-26	57.35	57.63	57.3399	57.56	2234615	53.777460475699996	54.04001826010001	53.7679896413	53.974378814	2234615	0.0	1.0
307	EWY	2017-01-27	57.2	57.43	56.98	57.2	1868804	53.636804519799995	53.85247698550001	53.4305091178	53.636804519799995	1868804	0.0	1.0
308	EWY	2017-01-30	57.12	57.12	56.75	56.97	1680311	53.56178801	53.56178801	53.2148366521	53.4211320541	1680311	0.0	1.0
309	EWY	2017-01-31	57.88	58.02	57.66	57.67	2098691	54.274444853199995	54.4057237454	54.0681494512	54.077526515	2098691	0.0	1.0
310	EWY	2017-02-01	57.9	58.0	57.69	57.93	2415200	54.2931989807	54.386969618	54.0962806424	54.321330171899994	2415200	0.0	1.0
311	EWY	2017-02-02	58.44	58.625	58.31	58.47	2131798	54.799560422	54.9730361009	54.677658593500006	54.827691613199995	2131798	0.0	1.0
312	EWY	2017-02-03	58.91	59.09	58.68	58.78	1677263	55.2402824172	55.4090695642	55.0246099514	55.1183805887	1677263	0.0	1.0
313	EWY	2017-02-06	58.81	58.86	58.65	58.77	1417170	55.146511779899996	55.19339709850001	54.996478760200006	55.109003525	1417170	0.0	1.0
314	EWY	2017-02-07	58.23	58.27	58.065	58.16	1487206	54.6026420837	54.640150338599994	54.4479205322	54.537002637600004	1487206	0.0	1.0
315	EWY	2017-02-08	58.01	58.1	57.86	57.89	1925682	54.3963466817	54.480740255200004	54.2556907258	54.283821917	1925682	0.0	1.0
316	EWY	2017-02-09	58.07	58.19	57.97	58.06	2017688	54.452609064099995	54.5651338288	54.358838426800006	54.4432320003	2017688	0.0	1.0
317	EWY	2017-02-10	58.12	58.14	57.77	57.84	2746685	54.49949438270001	54.5182485102	54.17129715220001	54.2369365983	2746685	0.0	1.0
318	EWY	2017-02-13	58.08	58.11	57.75	57.92	1790953	54.461986127799996	54.490117319	54.152543024799996	54.311953108199994	1790953	0.0	1.0
319	EWY	2017-02-14	58.14	58.175	57.73	58.13	2282133	54.5182485102	54.5510682332	54.13378889729999	54.5088714464	2282133	0.0	1.0
320	EWY	2017-02-15	58.8	58.83	58.08	58.16	1855981	55.1371347162	55.1652659073	54.461986127799996	54.537002637600004	1855981	0.0	1.0
321	EWY	2017-02-16	58.15	58.43	58.115	58.39	2336929	54.5276255739	54.7901833582	54.4948058508	54.7526751033	2336929	0.0	1.0
322	EWY	2017-02-17	57.97	57.99	57.68	57.71	1312623	54.358838426800006	54.3775925542	54.086903578699996	54.1150347699	1312623	0.0	1.0
323	EWY	2017-02-21	59.07	59.1	58.71	58.8	1576532	55.3903154368	55.41844662800001	55.05274114260001	55.1371347162	1576532	0.0	1.0
324	EWY	2017-02-22	59.2	59.23	58.84	58.95	1311914	55.51221726520001	55.540348456400004	55.1746429711	55.277790672100004	1311914	0.0	1.0
325	EWY	2017-02-23	59.52	59.77	59.475	59.55	2118936	55.8122833045	56.046709897700005	55.7700865177	55.840414495699996	2118936	0.0	1.0
326	EWY	2017-02-24	59.07	59.09	58.915	58.92	1007362	55.3903154368	55.4090695642	55.244970949	55.2496594809	1007362	0.0	1.0
327	EWY	2017-02-27	58.67	58.88	58.51	58.79	1259655	55.0152328877	55.212151226	54.86519986810001	55.1277576524	1259655	0.0	1.0
328	EWY	2017-02-28	58.56	59.05	58.49	59.03	2446410	54.912085186700004	55.371561309300006	54.846445740600004	55.3528071819	2446410	0.0	1.0
329	EWY	2017-03-01	58.95	59.01	58.51	58.57	2549075	55.277790672100004	55.334053054399995	54.86519986810001	54.9214622504	2549075	0.0	1.0
330	EWY	2017-03-02	58.16	58.71	58.075	58.67	2146152	54.537002637600004	55.05274114260001	54.4572975959	55.0152328877	2146152	0.0	1.0
331	EWY	2017-03-03	57.73	57.78	57.38	57.68	2703406	54.13378889729999	54.18067421600001	53.80559166689999	54.086903578699996	2703406	0.0	1.0
332	EWY	2017-03-06	57.69	57.75	57.53	57.54	1776779	54.0962806424	54.152543024799996	53.946247622799994	53.955624686499995	1776779	0.0	1.0
333	EWY	2017-03-07	58.07	58.18	57.915	57.99	2077635	54.452609064099995	54.5557567651	54.3072645763	54.3775925542	2077635	0.0	1.0
334	EWY	2017-03-08	57.83	58.21	57.79	58.13	1428850	54.2275595346	54.5838879562	54.1900512797	54.5088714464	1428850	0.0	1.0
335	EWY	2017-03-09	57.44	57.69	57.21	57.69	1833284	53.8618540493	54.0962806424	53.6461815835	54.0962806424	1833284	0.0	1.0
336	EWY	2017-03-10	58.36	58.435	57.95	58.08	1812755	54.72454391220001	54.79487189010001	54.3400842993	54.461986127799996	1812755	0.0	1.0
337	EWY	2017-03-13	59.31	59.33	58.95	58.95	3310107	55.6153649662	55.6341190937	55.277790672100004	55.277790672100004	3310107	0.0	1.0
338	EWY	2017-03-14	59.35	59.54	59.31	59.54	1484453	55.6528732212	55.831037431999995	55.6153649662	55.831037431999995	1484453	0.0	1.0
339	EWY	2017-03-15	61.31	61.4	59.72	59.76	5350889	57.4907777117	57.57517128520001	55.9998245791	56.037332834	5350889	0.0	1.0
340	EWY	2017-03-16	61.16	61.41	60.97	61.31	3796607	57.3501217558	57.584548348999995	57.171957545	57.4907777117	3796607	0.0	1.0
341	EWY	2017-03-17	61.29	61.41	61.2	61.26	2442576	57.4720235842	57.584548348999995	57.38763001069999	57.44389239310001	2442576	0.0	1.0
342	EWY	2017-03-20	62.2294	62.43	61.98	61.98	2963917	58.352904950799996	58.541008849099995	58.119040981400005	58.119040981400005	2963917	0.0	1.0
343	EWY	2017-03-21	61.83	62.7811	61.83	62.62	3420015	57.9783850255	58.870237556599996	57.9783850255	58.71917306	3420015	0.0	1.0
344	EWY	2017-03-22	62.35	62.43	61.86	61.9	2091989	58.4659923393	58.541008849099995	58.0065162167	58.0440244716	2091989	0.0	1.0
345	EWY	2017-03-23	62.08	62.39	61.95	62.23	2284175	58.2128116187	58.5035005942	58.0909097902	58.3534675746	2284175	0.0	1.0
346	EWY	2017-03-24	62.47	62.55	62.1	62.17	1957687	58.5785171041	58.6535336139	58.231565746099996	58.2972051922	1957687	0.0	1.0
347	EWY	2017-03-27	62.44	62.48	62.12	62.26	1414523	58.5503859129	58.587894167799995	58.2503198736	58.3815987658	1414523	0.0	1.0
348	EWY	2017-03-28	62.4	62.48	62.14	62.14	3105350	58.512877658	58.587894167799995	58.269074001099995	58.269074001099995	3105350	0.0	1.0
349	EWY	2017-03-29	62.51	62.54	62.27	62.42	2279668	58.616025359	58.6441565501	58.3909758295	58.5316317854	2279668	0.0	1.0
350	EWY	2017-03-30	62.15	62.3122	62.05	62.08	1344490	58.278451064799995	58.4305470384	58.1846804275	58.2128116187	1344490	0.0	1.0
351	EWY	2017-03-31	61.87	62.12	61.87	61.96	1920352	58.0158932804	58.2503198736	58.0158932804	58.100286854	1920352	0.0	1.0
352	EWY	2017-04-03	62.07	62.11	61.73	61.86	1781183	58.203434555	58.2409428099	57.8846143882	58.0065162167	1781183	0.0	1.0
353	EWY	2017-04-04	61.51	61.61	61.29	61.29	1698019	57.6783189862	57.7720896235	57.4720235842	57.4720235842	1698019	0.0	1.0
354	EWY	2017-04-05	61.04	61.41	60.99	61.24	2164482	57.2375969911	57.584548348999995	57.1907116724	57.425138265600005	2164482	0.0	1.0
355	EWY	2017-04-06	60.85	60.89	60.74	60.83	1771365	57.059432780200005	57.0969410351	56.9562850792	57.0406786528	1771365	0.0	1.0
356	EWY	2017-04-07	60.35	60.65	60.305	60.56	2142543	56.5905795939	56.8718915057	56.5483828071	56.7874979321	2142543	0.0	1.0
357	EWY	2017-04-10	59.52	59.83	59.4	59.83	3495909	55.8122833045	56.10297228010001	55.699758539799994	56.10297228010001	3495909	0.0	1.0
358	EWY	2017-04-11	59.11	59.33	58.895	59.26	3646350	55.4278236917	55.6341190937	55.2262168216	55.5684796476	3646350	0.0	1.0
359	EWY	2017-04-12	59.7	59.75	59.3	59.43	3796929	55.9810704516	56.0279557702	55.6059879025	55.727889731000005	3796929	0.0	1.0
360	EWY	2017-04-13	59.92	60.3	59.92	60.13	2988368	56.1873658536	56.543694275200004	56.1873658536	56.384284191899994	2988368	0.0	1.0
361	EWY	2017-04-17	60.52	60.52	60.06	60.14	1956961	56.74998967720001	56.74998967720001	56.3186447458	56.3936612556	1956961	0.0	1.0
362	EWY	2017-04-18	59.56	59.8	59.35	59.77	2311731	55.849791559399996	56.0748410889	55.6528732212	56.046709897700005	2311731	0.0	1.0
363	EWY	2017-04-19	59.33	59.81	59.3	59.75	2267783	55.6341190937	56.0842181526	55.6059879025	56.0279557702	2267783	0.0	1.0
364	EWY	2017-04-20	60.49	60.49	60.13	60.13	2213749	56.7218584861	56.7218584861	56.384284191899994	56.384284191899994	2213749	0.0	1.0
365	EWY	2017-04-21	60.96	61.01	60.68	60.85	2811268	57.162580481199996	57.209465799899995	56.900022696899995	57.059432780200005	2811268	0.0	1.0
366	EWY	2017-04-24	61.38	61.69	61.14	61.6	2094063	57.5564171578	57.8471061333	57.3313676283	57.76271255979999	2094063	0.0	1.0
367	EWY	2017-04-25	62.33	62.48	62.2	62.22	2448553	58.44723821189999	58.587894167799995	58.3253363834	58.3440905109	2448553	0.0	1.0
368	EWY	2017-04-26	62.2	62.41	62.04	62.22	1788389	58.3253363834	58.5222547217	58.1753033638	58.3440905109	1788389	0.0	1.0
369	EWY	2017-04-27	62.12	62.33	62.04	62.26	3490977	58.2503198736	58.44723821189999	58.1753033638	58.3815987658	3490977	0.0	1.0
370	EWY	2017-04-28	62.1	62.15	61.88	62.0	2039139	58.231565746099996	58.278451064799995	58.0252703441	58.1377951089	2039139	0.0	1.0
371	EWY	2017-05-01	62.45	62.59	62.05	62.08	2023357	58.5597629766	58.6910418688	58.1846804275	58.2128116187	2023357	0.0	1.0
372	EWY	2017-05-02	63.29	63.33	62.98	63.13	1592672	59.3474363297	59.3849445846	59.0567473541	59.19740331	1592672	0.0	1.0
373	EWY	2017-05-03	62.84	63.04	62.59	62.99	1445770	58.925468462	59.1130097365	58.6910418688	59.0661244179	1445770	0.0	1.0
374	EWY	2017-05-04	63.01	63.38	63.0	63.34	3522645	59.0848785453	59.4318299032	59.0755014816	59.3943216483	3522645	0.0	1.0
375	EWY	2017-05-05	63.41	63.43	62.84	62.9	2370487	59.45996109439999	59.478715221899996	58.925468462	58.9817308443	2370487	0.0	1.0
376	EWY	2017-05-08	65.03	65.38	64.9	65.19	4978977	60.979045418199995	61.3072426487	60.857143589799996	61.1290784379	4978977	0.0	1.0
377	EWY	2017-05-09	65.64	66.02	65.17	65.18	6251274	61.5510463056	61.9073747272	61.1103243104	61.119701374099996	6251274	0.0	1.0
378	EWY	2017-05-10	64.94	64.95	64.44	64.53	3790255	60.8946518447	60.9040289084	60.425798658299996	60.51019223189999	3790255	0.0	1.0
379	EWY	2017-05-11	65.99	66.115	65.355	65.8	3288457	61.879243536000004	61.9964568326	61.283799989399995	61.701079325200006	3288457	0.0	1.0
380	EWY	2017-05-12	65.88	65.93	65.6212	65.77	2554709	61.776095835	61.8229811537	61.533417425799996	61.672948133999995	2554709	0.0	1.0
381	EWY	2017-05-15	66.51	66.58	66.31	66.42	1972744	62.3668508499	62.4324902959	62.179309575299996	62.2824572763	1972744	0.0	1.0
382	EWY	2017-05-16	66.58	66.59	66.32	66.36	1605319	62.4324902959	62.44186735970001	62.188686639	62.2261948939	1605319	0.0	1.0
383	EWY	2017-05-17	65.41	66.14	65.35	66.09	4044548	61.3353738399	62.0198994919	61.2791114575	61.9730141733	4044548	0.0	1.0
384	EWY	2017-05-18	65.47	65.66	64.87	65.16	2981148	61.39163622220001	61.56980043300001	60.8290123986	61.1009472467	2981148	0.0	1.0
385	EWY	2017-05-19	66.77	66.81	66.13	66.13	2374600	62.6106545068	62.6481627617	62.0105224282	62.0105224282	2374600	0.0	1.0
386	EWS	2017-01-03	20.13	20.13	20.03	20.07	824417	17.8101222034	17.8101222034	17.7216466832	17.7570368913	824417	0.0	1.0
387	EWS	2017-01-04	20.45	20.47	20.36	20.37	735009	18.0932438678	18.1109389718	18.0136158997	18.022463451700002	735009	0.0	1.0
388	EWS	2017-01-05	20.84	20.9	20.74	20.77	952595	18.438298396300002	18.4913837084	18.349822876199998	18.3763655322	952595	0.0	1.0
389	EWS	2017-01-06	20.71	20.745	20.7	20.72	446394	18.3232802202	18.3542466522	18.3144326681	18.3321277722	446394	0.0	1.0
390	EWS	2017-01-09	20.87	20.9	20.77	20.77	435264	18.4648410524	18.4913837084	18.3763655322	18.3763655322	435264	0.0	1.0
391	EWS	2017-01-10	21.07	21.14	21.04	21.04	923946	18.6417920926	18.7037249567	18.6152494366	18.6152494366	923946	0.0	1.0
392	EWS	2017-01-11	21.18	21.22	20.96	21.03	1400768	18.7391151648	18.7745053728	18.5444690205	18.6064018846	1400768	0.0	1.0
393	EWS	2017-01-12	21.23	21.25	21.15	21.25	751645	18.7833529249	18.801048028900002	18.7125725088	18.801048028900002	751645	0.0	1.0
394	EWS	2017-01-13	21.37	21.405	21.315	21.39	560708	18.907218653	18.9381850851	18.858557117	18.9249137571	560708	0.0	1.0
395	EWS	2017-01-17	21.32	21.398000000000003	21.31	21.38	650354	18.862980893	18.9319917987	18.854133341	18.916066205099998	650354	0.0	1.0
396	EWS	2017-01-18	21.16	21.25	21.1125	21.24	602105	18.7214200608	18.801048028900002	18.679394188699998	18.7922004769	602105	0.0	1.0
397	EWS	2017-01-19	21.26	21.28	21.19	21.24	691801	18.809895580899997	18.8275906849	18.7479627168	18.7922004769	691801	0.0	1.0
398	EWS	2017-01-20	21.38	21.38	21.27	21.28	646155	18.916066205099998	18.916066205099998	18.8187431329	18.8275906849	646155	0.0	1.0
399	EWS	2017-01-23	21.53	21.55	21.43	21.48	679071	19.0487794853	19.0664745893	18.9603039651	19.0045417252	679071	0.0	1.0
400	EWS	2017-01-24	21.7	21.75	21.64	21.64	759107	19.1991878695	19.2434256296	19.1461025574	19.1461025574	759107	0.0	1.0
401	EWS	2017-01-25	21.79	21.79	21.64	21.64	573021	19.2788158376	19.2788158376	19.1461025574	19.1461025574	573021	0.0	1.0
402	EWS	2017-01-26	21.61	21.68	21.5887	21.67	453915	19.119559901400002	19.1814927655	19.1007146156	19.172645213499997	453915	0.0	1.0
403	EWS	2017-01-27	21.58	21.67	21.58	21.66	500590	19.0930172453	19.172645213499997	19.0930172453	19.1637976614	500590	0.0	1.0
404	EWS	2017-01-30	21.74	21.75	21.59	21.6	443629	19.2345780776	19.2434256296	19.1018647973	19.1107123494	443629	0.0	1.0
405	EWS	2017-01-31	21.77	21.81	21.72	21.75	696578	19.2611207336	19.2965109416	19.2168829735	19.2434256296	696578	0.0	1.0
406	EWS	2017-02-01	21.82	21.9	21.78	21.86	1046839	19.3053584937	19.3761389098	19.2699682856	19.3407487017	1046839	0.0	1.0
407	EWS	2017-02-02	21.83	21.84	21.775	21.78	623018	19.3142060457	19.3230535977	19.2655445096	19.2699682856	623018	0.0	1.0
408	EWS	2017-02-03	21.92	21.93	21.82	21.86	501751	19.3938340138	19.4026815658	19.3053584937	19.3407487017	501751	0.0	1.0
409	EWS	2017-02-06	21.87	21.88	21.795	21.88	336167	19.3495962537	19.3584438057	19.2832396136	19.3584438057	336167	0.0	1.0
410	EWS	2017-02-07	21.81	21.86	21.81	21.86	290418	19.2965109416	19.3407487017	19.2965109416	19.3407487017	290418	0.0	1.0
411	EWS	2017-02-08	21.82	21.8401	21.74	21.82	352684	19.3053584937	19.3231420732	19.2345780776	19.3053584937	352684	0.0	1.0
412	EWS	2017-02-09	21.95	21.99	21.91	21.95	401991	19.4203766698	19.4557668779	19.3849864618	19.4203766698	401991	0.0	1.0
413	EWS	2017-02-10	22.06	22.1069	21.975	21.99	460015	19.517699742	19.5591947609	19.4424955499	19.4557668779	460015	0.0	1.0
414	EWS	2017-02-13	22.05	22.08	22.02	22.08	510653	19.50885219	19.535394846	19.4823095339	19.535394846	510653	0.0	1.0
415	EWS	2017-02-14	21.8	21.84	21.67	21.84	795752	19.2876633896	19.3230535977	19.172645213499997	19.3230535977	795752	0.0	1.0
416	EWS	2017-02-15	21.9	21.9	21.7	21.7	262183	19.3761389098	19.3761389098	19.1991878695	19.1991878695	262183	0.0	1.0
417	EWS	2017-02-16	21.9	21.9	21.83	21.85	305690	19.3761389098	19.3761389098	19.3142060457	19.331901149700002	305690	0.0	1.0
418	EWS	2017-02-17	22.0	22.02	21.9401	21.95	297270	19.4646144299	19.4823095339	19.4116175933	19.4203766698	297270	0.0	1.0
419	EWS	2017-02-21	21.91	21.96	21.85	21.87	834637	19.3849864618	19.4292242219	19.331901149700002	19.3495962537	834637	0.0	1.0
420	EWS	2017-02-22	22.25	22.265	22.09	22.13	547177	19.6858032302	19.699074558299998	19.544242397999998	19.5796326061	547177	0.0	1.0
421	EWS	2017-02-23	22.39	22.44	22.38	22.43	721819	19.8096689584	19.8539067185	19.8008214064	19.8450591665	721819	0.0	1.0
422	EWS	2017-02-24	22.3	22.3	22.21	22.24	412946	19.7300409903	19.7300409903	19.6504130222	19.6769556782	412946	0.0	1.0
423	EWS	2017-02-27	22.26	22.31	22.2	22.25	467246	19.694650782300002	19.7388885423	19.6415654702	19.6858032302	467246	0.0	1.0
424	EWS	2017-02-28	22.32	22.39	22.29	22.35	671712	19.747736094300002	19.8096689584	19.7211934383	19.7742787504	671712	0.0	1.0
425	EWS	2017-03-01	22.35	22.42	22.28	22.28	1208289	19.7742787504	19.8362116145	19.7123458863	19.7123458863	1208289	0.0	1.0
426	EWS	2017-03-02	22.12	22.2254	22.11	22.19	447408	19.5707850541	19.6640382523	19.5619375021	19.6327179182	447408	0.0	1.0
427	EWS	2017-03-03	22.28	22.29	22.12	22.19	576438	19.7123458863	19.7211934383	19.5707850541	19.6327179182	576438	0.0	1.0
428	EWS	2017-03-06	22.2	22.22	22.14	22.2	262411	19.6415654702	19.6592605742	19.588480158099998	19.6415654702	262411	0.0	1.0
429	EWS	2017-03-07	22.26	22.29	22.225	22.27	326706	19.694650782300002	19.7211934383	19.6636843502	19.7034983343	326706	0.0	1.0
430	EWS	2017-03-08	22.19	22.29	22.19	22.25	769635	19.6327179182	19.7211934383	19.6327179182	19.6858032302	769635	0.0	1.0
431	EWS	2017-03-09	21.96	22.01	21.9	22.01	1111021	19.4292242219	19.4734619819	19.3761389098	19.4734619819	1111021	0.0	1.0
432	EWS	2017-03-10	22.33	22.33	22.2	22.23	604457	19.7565836464	19.7565836464	19.6415654702	19.6681081262	604457	0.0	1.0
433	EWS	2017-03-13	22.36	22.418000000000006	22.36	22.37	769435	19.7831263024	19.834442104100003	19.7831263024	19.791973854400002	769435	0.0	1.0
434	EWS	2017-03-14	22.24	22.29	22.2201	22.28	301559	19.6769556782	19.7211934383	19.6593490497	19.7123458863	301559	0.0	1.0
435	EWS	2017-03-15	22.64	22.64	22.25	22.27	820741	20.0308577588	20.0308577588	19.6858032302	19.7034983343	820741	0.0	1.0
436	EWS	2017-03-16	22.78	22.78	22.66	22.74	665810	20.154723487000002	20.154723487000002	20.0485528628	20.1193332789	665810	0.0	1.0
437	EWS	2017-03-17	22.74	22.78	22.72	22.77	366326	20.1193332789	20.154723487000002	20.1016381749	20.145875935	366326	0.0	1.0
438	EWS	2017-03-20	22.7823	22.819000000000006	22.71	22.75	455641	20.1567584239	20.1892289398	20.0927906229	20.1281808309	455641	0.0	1.0
439	EWS	2017-03-21	22.48	22.76	22.48	22.76	595548	19.8892969266	20.1370283829	19.8892969266	20.1370283829	595548	0.0	1.0
440	EWS	2017-03-22	22.45	22.49	22.35	22.37	342993	19.862754270499998	19.8981444786	19.7742787504	19.791973854400002	342993	0.0	1.0
441	EWS	2017-03-23	22.48	22.51	22.42	22.45	451564	19.8892969266	19.9158395826	19.8362116145	19.862754270499998	451564	0.0	1.0
442	EWS	2017-03-24	22.62	22.66	22.51	22.59	317502	20.0131626547	20.0485528628	19.9158395826	19.9866199987	317502	0.0	1.0
443	EWS	2017-03-27	22.63	22.67	22.54	22.62	387056	20.0220102068	20.0574004148	19.9423822386	20.0131626547	387056	0.0	1.0
444	EWS	2017-03-28	22.78	22.855	22.63	22.63	461519	20.154723487000002	20.2210801271	20.0220102068	20.0220102068	461519	0.0	1.0
445	EWS	2017-03-29	22.99	22.99	22.84	22.88	538349	20.3405220793	20.3405220793	20.207808799000002	20.2431990071	538349	0.0	1.0
446	EWS	2017-03-30	22.86	22.93	22.86	22.9	895471	20.225503903099998	20.2874367672	20.225503903099998	20.2608941111	895471	0.0	1.0
447	EWS	2017-03-31	22.81	22.905	22.81	22.85	578853	20.181266143	20.2653178871	20.181266143	20.2166563511	578853	0.0	1.0
448	EWS	2017-04-03	22.93	22.93	22.8	22.87	777161	20.2874367672	20.2874367672	20.172418591	20.2343514551	777161	0.0	1.0
449	EWS	2017-04-04	22.87	22.885	22.77	22.83	465650	20.2343514551	20.2476227831	20.145875935	20.198961247	465650	0.0	1.0
450	EWS	2017-04-05	22.7	22.85	22.7	22.8	413100	20.0839430709	20.2166563511	20.0839430709	20.172418591	413100	0.0	1.0
451	EWS	2017-04-06	22.72	22.745	22.68	22.68	215943	20.1016381749	20.1237570549	20.0662479668	20.0662479668	215943	0.0	1.0
452	EWS	2017-04-07	22.65	22.73	22.63	22.7	349352	20.0397053108	20.110485726900002	20.0220102068	20.0839430709	349352	0.0	1.0
453	EWS	2017-04-10	22.65	22.66	22.6	22.63	342574	20.0397053108	20.0485528628	19.9954675507	20.0220102068	342574	0.0	1.0
454	EWS	2017-04-11	22.67	22.73	22.605	22.72	329555	20.0574004148	20.110485726900002	19.999891326700002	20.1016381749	329555	0.0	1.0
455	EWS	2017-04-12	22.77	22.78	22.65	22.78	419829	20.145875935	20.154723487000002	20.0397053108	20.154723487000002	419829	0.0	1.0
456	EWS	2017-04-13	22.64	22.75	22.62	22.74	564225	20.0308577588	20.1281808309	20.0131626547	20.1193332789	564225	0.0	1.0
457	EWS	2017-04-17	22.65	22.65	22.56	22.61	250706	20.0397053108	20.0397053108	19.9600773427	20.0043151027	250706	0.0	1.0
458	EWS	2017-04-18	22.49	22.51	22.415	22.48	405447	19.8981444786	19.9158395826	19.8317878385	19.8892969266	405447	0.0	1.0
459	EWS	2017-04-19	22.34	22.49	22.33	22.42	319861	19.765431198399998	19.8981444786	19.7565836464	19.8362116145	319861	0.0	1.0
460	EWS	2017-04-20	22.55	22.57	22.47	22.49	247915	19.951229790699998	19.9689248947	19.8804493745	19.8981444786	247915	0.0	1.0
461	EWS	2017-04-21	22.56	22.61	22.52	22.52	334990	19.9600773427	20.0043151027	19.9246871346	19.9246871346	334990	0.0	1.0
462	EWS	2017-04-24	22.71	22.74	22.6893	22.72	443249	20.0927906229	20.1193332789	20.0744761902	20.1016381749	443249	0.0	1.0
463	EWS	2017-04-25	22.91	22.93	22.82	22.83	386650	20.2697416631	20.2874367672	20.190113695	20.198961247	386650	0.0	1.0
464	EWS	2017-04-26	22.92	22.99	22.89	22.9	406290	20.2785892152	20.3405220793	20.252046559100002	20.2608941111	406290	0.0	1.0
465	EWS	2017-04-27	22.91	22.95	22.87	22.95	369796	20.2697416631	20.3051318712	20.2343514551	20.3051318712	369796	0.0	1.0
466	EWS	2017-04-28	22.98	22.99	22.92	22.93	267096	20.3316745272	20.3405220793	20.2785892152	20.2874367672	267096	0.0	1.0
467	EWS	2017-05-01	23.1	23.13	23.0	23.04	198408	20.4378451514	20.4643878074	20.3493696313	20.3847598393	198408	0.0	1.0
468	EWS	2017-05-02	23.37	23.37	23.27	23.27	301910	20.6767290558	20.6767290558	20.5882535356	20.5882535356	301910	0.0	1.0
469	EWS	2017-05-03	23.47	23.535	23.41	23.45	419662	20.7652045759	20.822713664000002	20.712119263800002	20.7475094719	419662	0.0	1.0
470	EWS	2017-05-04	23.39	23.4273	23.34	23.34	386834	20.6944241598	20.7274255288	20.6501863997	20.6501863997	386834	0.0	1.0
471	EWS	2017-05-05	23.46	23.46	23.33	23.33	467740	20.7563570239	20.7563570239	20.6413388477	20.6413388477	467740	0.0	1.0
472	EWS	2017-05-08	23.4	23.47	23.39	23.46	312264	20.7032717118	20.7652045759	20.6944241598	20.7563570239	312264	0.0	1.0
473	EWS	2017-05-09	23.44	23.47	23.39	23.44	381699	20.7386619199	20.7652045759	20.6944241598	20.7386619199	381699	0.0	1.0
474	EWS	2017-05-10	23.49	23.49	23.38	23.42	388959	20.7828996799	20.7828996799	20.685576607799998	20.7209668158	388959	0.0	1.0
475	EWS	2017-05-11	23.55	23.55	23.45	23.46	474357	20.835984992	20.835984992	20.7475094719	20.7563570239	474357	0.0	1.0
476	EWS	2017-05-12	23.61	23.64	23.53	23.56	1463281	20.889070304100002	20.9156129601	20.818289888	20.844832544000003	1463281	0.0	1.0
477	EWS	2017-05-15	23.83	23.83	23.7	23.77	352872	21.0837164484	21.0837164484	20.9686982722	21.030631136300002	352872	0.0	1.0
478	EWS	2017-05-16	23.62	23.645	23.56	23.6	492166	20.897917856099998	20.9200367361	20.844832544000003	20.8802227521	492166	0.0	1.0
479	EWS	2017-05-17	23.49	23.59	23.48	23.55	603362	20.7828996799	20.8713752001	20.7740521279	20.835984992	603362	0.0	1.0
480	EWS	2017-05-18	23.56	23.58	23.46	23.48	307748	20.844832544000003	20.8625276481	20.7563570239	20.7740521279	307748	0.0	1.0
481	EWS	2017-05-19	23.81	23.81	23.66	23.66	964954	21.0660213444	21.0660213444	20.933308064200002	20.933308064200002	964954	0.0	1.0
482	VTIP	2017-01-03	49.16	49.17	49.11	49.15	386515	46.3529606315	46.3623896308	46.3058156349	46.34353163220001	386515	0.0	1.0
483	VTIP	2017-01-04	49.18	49.18	49.11	49.13	332340	46.3718186301	46.3718186301	46.3058156349	46.324673633500005	332340	0.0	1.0
484	VTIP	2017-01-05	49.24	49.249	49.16	49.19	350398	46.428392626000004	46.4368787254	46.3529606315	46.381247629399994	350398	0.0	1.0
485	VTIP	2017-01-06	49.16	49.1999	49.13	49.18	299290	46.3529606315	46.3905823387	46.324673633500005	46.3718186301	299290	0.0	1.0
486	VTIP	2017-01-09	49.19	49.2	49.12	49.19	299692	46.381247629399994	46.3906766287	46.3152446342	46.381247629399994	299692	0.0	1.0
487	VTIP	2017-01-10	49.16	49.2	49.16	49.19	319307	46.3529606315	46.3906766287	46.3529606315	46.381247629399994	319307	0.0	1.0
488	VTIP	2017-01-11	49.23	49.29	49.18	49.23	640598	46.4189636267	46.4755376226	46.3718186301	46.4189636267	640598	0.0	1.0
489	VTIP	2017-01-12	49.26	49.2999	49.23	49.28	327040	46.4472506246	46.48487233189999	46.4189636267	46.4661086232	327040	0.0	1.0
490	VTIP	2017-01-13	49.23	49.25	49.16	49.22	358876	46.4189636267	46.437821625299996	46.3529606315	46.4095346274	358876	0.0	1.0
491	VTIP	2017-01-17	49.3	49.3689	49.25	49.33	959374	46.48496662189999	46.54993242720001	46.437821625299996	46.5132536198	959374	0.0	1.0
492	VTIP	2017-01-18	49.2	49.3	49.19	49.29	671156	46.3906766287	46.48496662189999	46.381247629399994	46.4755376226	671156	0.0	1.0
493	VTIP	2017-01-19	49.21	49.22	49.1401	49.18	402059	46.400105628	46.4095346274	46.3341969228	46.3718186301	402059	0.0	1.0
494	VTIP	2017-01-20	49.27	49.2899	49.1842	49.22	535628	46.4566796239	46.4754433326	46.375778809799996	46.4095346274	535628	0.0	1.0
495	VTIP	2017-01-23	49.27	49.32	49.22	49.27	397521	46.4566796239	46.50382462050001	46.4095346274	46.4566796239	397521	0.0	1.0
496	VTIP	2017-01-24	49.29	49.3	49.26	49.3	449155	46.4755376226	46.48496662189999	46.4472506246	46.48496662189999	449155	0.0	1.0
497	VTIP	2017-01-25	49.26	49.26	49.21	49.23	374586	46.4472506246	46.4472506246	46.400105628	46.4189636267	374586	0.0	1.0
498	VTIP	2017-01-26	49.26	49.3	49.22	49.26	618080	46.4472506246	46.48496662189999	46.4095346274	46.4472506246	618080	0.0	1.0
499	VTIP	2017-01-27	49.31	49.33	49.28	49.3	350097	46.4943956212	46.5132536198	46.4661086232	46.48496662189999	350097	0.0	1.0
500	VTIP	2017-01-30	49.32	49.35	49.31	49.34	426674	46.50382462050001	46.5321116184	46.4943956212	46.522682619099996	426674	0.0	1.0
501	VTIP	2017-01-31	49.39	49.4	49.3206	49.35	568693	46.5698276157	46.579256615	46.504390360500004	46.5321116184	568693	0.0	1.0
502	VTIP	2017-02-01	49.39	49.41	49.3301	49.36	440971	46.5698276157	46.588685614300005	46.5133479098	46.541540617799996	440971	0.0	1.0
503	VTIP	2017-02-02	49.4	49.43	49.36	49.42	1320173	46.579256615	46.607543613000004	46.541540617799996	46.5981146137	1320173	0.0	1.0
504	VTIP	2017-02-03	49.4	49.48	49.36	49.45	483552	46.579256615	46.6546886095	46.541540617799996	46.626401611599995	483552	0.0	1.0
505	VTIP	2017-02-06	49.45	49.46	49.4	49.46	2352499	46.626401611599995	46.6358306109	46.579256615	46.6358306109	2352499	0.0	1.0
506	VTIP	2017-02-07	49.39	49.44	49.38	49.39	484005	46.5698276157	46.616972612299996	46.5603986164	46.5698276157	484005	0.0	1.0
507	VTIP	2017-02-08	49.37	49.42	49.34	49.41	409036	46.5509696171	46.5981146137	46.522682619099996	46.588685614300005	409036	0.0	1.0
508	VTIP	2017-02-09	49.34	49.3832	49.31	49.38	440102	46.522682619099996	46.5634158962	46.4943956212	46.5603986164	440102	0.0	1.0
509	VTIP	2017-02-10	49.35	49.4	49.3	49.35	558754	46.5321116184	46.579256615	46.48496662189999	46.5321116184	558754	0.0	1.0
510	VTIP	2017-02-13	49.3	49.31	49.29	49.31	423609	46.48496662189999	46.4943956212	46.4755376226	46.4943956212	423609	0.0	1.0
511	VTIP	2017-02-14	49.24	49.33	49.21	49.3	551750	46.428392626000004	46.5132536198	46.400105628	46.48496662189999	551750	0.0	1.0
512	VTIP	2017-02-15	49.3	49.3	49.25	49.27	493002	46.48496662189999	46.48496662189999	46.437821625299996	46.4566796239	493002	0.0	1.0
513	VTIP	2017-02-16	49.34	49.35	49.27	49.32	1775114	46.522682619099996	46.5321116184	46.4566796239	46.50382462050001	1775114	0.0	1.0
514	VTIP	2017-02-17	49.37	49.37	49.32	49.37	638199	46.5509696171	46.5509696171	46.50382462050001	46.5509696171	638199	0.0	1.0
515	VTIP	2017-02-21	49.38	49.38	49.34	49.38	420652	46.5603986164	46.5603986164	46.522682619099996	46.5603986164	420652	0.0	1.0
516	VTIP	2017-02-22	49.42	49.42	49.33	49.4	406027	46.5981146137	46.5981146137	46.5132536198	46.579256615	406027	0.0	1.0
517	VTIP	2017-02-23	49.42	49.46	49.42	49.46	366276	46.5981146137	46.6358306109	46.5981146137	46.6358306109	366276	0.0	1.0
518	VTIP	2017-02-24	49.51	49.52	49.45	49.49	446239	46.6829756075	46.692404606800004	46.626401611599995	46.66411760890001	446239	0.0	1.0
519	VTIP	2017-02-27	49.44	49.49	49.43	49.49	358769	46.616972612299996	46.66411760890001	46.607543613000004	46.66411760890001	358769	0.0	1.0
520	VTIP	2017-02-28	49.41	49.45	49.39	49.44	569127	46.588685614300005	46.626401611599995	46.5698276157	46.616972612299996	569127	0.0	1.0
521	VTIP	2017-03-01	49.3	49.33	49.27	49.3	403255	46.48496662189999	46.5132536198	46.4566796239	46.48496662189999	403255	0.0	1.0
522	VTIP	2017-03-02	49.26	49.35	49.225	49.28	495649	46.4472506246	46.5321116184	46.414249127	46.4661086232	495649	0.0	1.0
523	VTIP	2017-03-03	49.37	49.3725	49.23	49.27	334637	46.5509696171	46.553326866899994	46.4189636267	46.4566796239	334637	0.0	1.0
524	VTIP	2017-03-06	49.35	49.36	49.31	49.36	423725	46.5321116184	46.541540617799996	46.4943956212	46.541540617799996	423725	0.0	1.0
525	VTIP	2017-03-07	49.32	49.35	49.3	49.35	277726	46.50382462050001	46.5321116184	46.48496662189999	46.5321116184	277726	0.0	1.0
526	VTIP	2017-03-08	49.21	49.3199	49.21	49.28	528667	46.400105628	46.50373033050001	46.400105628	46.4661086232	528667	0.0	1.0
527	VTIP	2017-03-09	49.18	49.28	49.17100000000001	49.2	341329	46.3718186301	46.4661086232	46.3633325307	46.3906766287	341329	0.0	1.0
528	VTIP	2017-03-10	49.21	49.2599	49.17	49.25	467235	46.400105628	46.4471563346	46.3623896308	46.437821625299996	467235	0.0	1.0
529	VTIP	2017-03-13	49.12	49.2	49.12	49.2	505797	46.3152446342	46.3906766287	46.3152446342	46.3906766287	505797	0.0	1.0
530	VTIP	2017-03-14	49.13	49.15	49.11	49.11	232633	46.324673633500005	46.34353163220001	46.3058156349	46.3058156349	232633	0.0	1.0
531	VTIP	2017-03-15	49.32	49.35	49.15	49.18	455450	46.50382462050001	46.5321116184	46.34353163220001	46.3718186301	455450	0.0	1.0
532	VTIP	2017-03-16	49.31	49.345	49.29	49.34	418293	46.4943956212	46.5273971188	46.4755376226	46.522682619099996	418293	0.0	1.0
533	VTIP	2017-03-17	49.33	49.39	49.301	49.35	630912	46.5132536198	46.5698276157	46.485909521800004	46.5321116184	630912	0.0	1.0
534	VTIP	2017-03-20	49.36	49.38	49.33	49.36	227127	46.541540617799996	46.5603986164	46.5132536198	46.541540617799996	227127	0.0	1.0
535	VTIP	2017-03-21	49.41	49.43	49.38	49.4	1029701	46.588685614300005	46.607543613000004	46.5603986164	46.579256615	1029701	0.0	1.0
536	VTIP	2017-03-22	49.42	49.43	49.36	49.42	307197	46.5981146137	46.607543613000004	46.541540617799996	46.5981146137	307197	0.0	1.0
537	VTIP	2017-03-23	49.42	49.425	49.36	49.41	297344	46.5981146137	46.6028291133	46.541540617799996	46.588685614300005	297344	0.0	1.0
538	VTIP	2017-03-24	49.38	49.4675	49.36	49.38	408548	46.5603986164	46.6429023604	46.541540617799996	46.5603986164	408548	0.0	1.0
539	VTIP	2017-03-27	49.44	49.48	49.43	49.48	369854	46.616972612299996	46.6546886095	46.607543613000004	46.6546886095	369854	0.0	1.0
540	VTIP	2017-03-28	49.4	49.4999	49.385	49.47	316512	46.579256615	46.6734523182	46.565113116000006	46.64525961020001	316512	0.0	1.0
541	VTIP	2017-03-29	49.48	49.48	49.4	49.45	374953	46.6546886095	46.6546886095	46.579256615	46.626401611599995	374953	0.0	1.0
542	VTIP	2017-03-30	49.41	49.4747	49.41	49.46	325311	46.588685614300005	46.6496912399	46.588685614300005	46.6358306109	325311	0.0	1.0
543	VTIP	2017-03-31	49.47	49.51	49.45	49.46	372684	46.64525961020001	46.6829756075	46.626401611599995	46.6358306109	372684	0.0	1.0
544	VTIP	2017-04-03	49.56	49.57	49.5	49.53	591564	46.7301206041	46.7395496034	46.6735466082	46.701833606099996	591564	0.0	1.0
545	VTIP	2017-04-04	49.53	49.57	49.51	49.55	371375	46.701833606099996	46.7395496034	46.6829756075	46.7206916047	371375	0.0	1.0
546	VTIP	2017-04-05	49.58	49.59	49.52	49.54	1624329	46.74897860270001	46.758407602	46.692404606800004	46.7112626054	1624329	0.0	1.0
547	VTIP	2017-04-06	49.55	49.58	49.51	49.56	687057	46.7206916047	46.74897860270001	46.6829756075	46.7301206041	687057	0.0	1.0
548	VTIP	2017-04-07	49.48	49.5699	49.46	49.54	393106	46.6546886095	46.7394553134	46.6358306109	46.7112626054	393106	0.0	1.0
549	VTIP	2017-04-10	49.5	49.52	49.47	49.51	333186	46.6735466082	46.692404606800004	46.64525961020001	46.6829756075	333186	0.0	1.0
550	VTIP	2017-04-11	49.53	49.54	49.48	49.52	245535	46.701833606099996	46.7112626054	46.6546886095	46.692404606800004	245535	0.0	1.0
551	VTIP	2017-04-12	49.56	49.59	49.5	49.54	269579	46.7301206041	46.758407602	46.6735466082	46.7112626054	269579	0.0	1.0
552	VTIP	2017-04-13	49.6	49.615	49.55	49.59	288991	46.767836601300004	46.7819801003	46.7206916047	46.758407602	288991	0.0	1.0
553	VTIP	2017-04-17	49.51	49.56	49.47	49.51	774298	46.6829756075	46.7301206041	46.64525961020001	46.6829756075	774298	0.0	1.0
554	VTIP	2017-04-18	49.53	49.55	49.46	49.52	371767	46.701833606099996	46.7206916047	46.6358306109	46.692404606800004	371767	0.0	1.0
555	VTIP	2017-04-19	49.47	49.53	49.46	49.51	201272	46.64525961020001	46.701833606099996	46.6358306109	46.6829756075	201272	0.0	1.0
556	VTIP	2017-04-20	49.49	49.5	49.45	49.48	227180	46.66411760890001	46.6735466082	46.626401611599995	46.6546886095	227180	0.0	1.0
557	VTIP	2017-04-21	49.5	49.55	49.46	49.51	298653	46.6735466082	46.7206916047	46.6358306109	46.6829756075	298653	0.0	1.0
558	VTIP	2017-04-24	49.49	49.5	49.43	49.47	194862	46.66411760890001	46.6735466082	46.607543613000004	46.64525961020001	194862	0.0	1.0
559	VTIP	2017-04-25	49.45	49.48	49.4429	49.46	448285	46.626401611599995	46.6546886095	46.6197070221	46.6358306109	448285	0.0	1.0
560	VTIP	2017-04-26	49.45	49.49	49.45	49.47	294396	46.626401611599995	46.66411760890001	46.626401611599995	46.64525961020001	294396	0.0	1.0
561	VTIP	2017-04-27	49.44	49.48	49.44	49.48	285929	46.616972612299996	46.6546886095	46.616972612299996	46.6546886095	285929	0.0	1.0
562	VTIP	2017-04-28	49.46	49.49	49.44	49.47	207987	46.6358306109	46.66411760890001	46.616972612299996	46.64525961020001	207987	0.0	1.0
563	VTIP	2017-05-01	49.45	49.5	49.41	49.48	322984	46.626401611599995	46.6735466082	46.588685614300005	46.6546886095	322984	0.0	1.0
564	VTIP	2017-05-02	49.43	49.46	49.4	49.44	268542	46.607543613000004	46.6358306109	46.579256615	46.616972612299996	268542	0.0	1.0
565	VTIP	2017-05-03	49.37	49.4	49.33	49.4	609829	46.5509696171	46.579256615	46.5132536198	46.579256615	609829	0.0	1.0
566	VTIP	2017-05-04	49.28	49.31	49.2408	49.3	313085	46.4661086232	46.4943956212	46.4291469459	46.48496662189999	313085	0.0	1.0
567	VTIP	2017-05-05	49.32	49.32	49.26	49.29	208393	46.50382462050001	46.50382462050001	46.4472506246	46.4755376226	208393	0.0	1.0
568	VTIP	2017-05-08	49.28	49.32	49.2413	49.3	356913	46.4661086232	46.50382462050001	46.4296183959	46.48496662189999	356913	0.0	1.0
569	VTIP	2017-05-09	49.24	49.2719	49.21	49.26	285407	46.428392626000004	46.4584711338	46.400105628	46.4472506246	285407	0.0	1.0
570	VTIP	2017-05-10	49.29	49.31	49.25	49.29	599732	46.4755376226	46.4943956212	46.437821625299996	46.4755376226	599732	0.0	1.0
571	VTIP	2017-05-11	49.36	49.36	49.26	49.3	309970	46.541540617799996	46.541540617799996	46.4472506246	46.48496662189999	309970	0.0	1.0
572	VTIP	2017-05-12	49.33	49.38	49.3	49.34	297799	46.5132536198	46.5603986164	46.48496662189999	46.522682619099996	297799	0.0	1.0
573	VTIP	2017-05-15	49.32	49.38	49.31	49.34	219845	46.50382462050001	46.5603986164	46.4943956212	46.522682619099996	219845	0.0	1.0
574	VTIP	2017-05-16	49.33	49.34	49.29	49.31	273845	46.5132536198	46.522682619099996	46.4755376226	46.4943956212	273845	0.0	1.0
575	VTIP	2017-05-17	49.41	49.41	49.35	49.38	304564	46.588685614300005	46.588685614300005	46.5321116184	46.5603986164	304564	0.0	1.0
576	VTIP	2017-05-18	49.38	49.4199	49.34	49.39	194555	46.5603986164	46.5980203237	46.522682619099996	46.5698276157	194555	0.0	1.0
577	VTIP	2017-05-19	49.42	49.44	49.37	49.41	217420	46.5981146137	46.616972612299996	46.5509696171	46.588685614300005	217420	0.0	1.0
578	TLT	2017-01-03	119.64	119.99	118.18	118.41	13217317	110.7985401193	111.1226749324	109.44643489879999	109.659437776	13217317	0.0	1.0
579	TLT	2017-01-04	120.1	120.24	119.45	119.76	6699562	111.22454587370001	111.3541997989	110.6225812207	110.9096720552	6699562	0.0	1.0
580	TLT	2017-01-05	121.98	122.03	120.17	120.45	13265820	112.9656128699	113.0119178432	111.28937283629999	111.5486806868	13265820	0.0	1.0
581	TLT	2017-01-06	120.86	121.54	120.75	121.13	8369334	111.92838146790001	112.55812910479999	111.8265105266	112.1784283237	8369334	0.0	1.0
582	TLT	2017-01-09	121.83	122.0	121.46	121.88	8839108	112.82669795	112.9841348592	112.4840411475	112.87300292329999	8839108	0.0	1.0
583	TLT	2017-01-10	121.75	121.91	121.28	121.55	8417941	112.7526099927	112.90078590719999	112.3173432436	112.5673900995	8417941	0.0	1.0
584	TLT	2017-01-11	122.16	122.69	121.41	121.94	9402523	113.13231077379999	113.6231434908	112.4377361742	112.92856889120002	9402523	0.0	1.0
585	TLT	2017-01-12	121.89	123.14	121.83	122.8	9977612	112.8822639179	114.0398882505	112.82669795	113.72501443200001	9977612	0.0	1.0
586	TLT	2017-01-13	121.31	121.75	120.62	121.33	9820003	112.3451262276	112.7526099927	111.706117596	112.3636482169	9820003	0.0	1.0
587	TLT	2017-01-17	122.58	122.94	121.99	122.81	7853301	113.52127254950001	113.8546683573	112.97487386450001	113.7342754267	7853301	0.0	1.0
588	TLT	2017-01-18	121.01	121.96	120.91	121.77	9064689	112.06729638780001	112.9470908806	111.9746864412	112.77113198200001	9064689	0.0	1.0
589	TLT	2017-01-19	120.18	120.58	119.55	120.49	11795591	111.298633831	111.6690736174	110.71519116729999	111.58572466540001	11795591	0.0	1.0
590	TLT	2017-01-20	119.94	120.31	119.29	119.84	16953217	111.07636995909999	111.4190267616	110.47440530620001	110.9837600125	16953217	0.0	1.0
591	TLT	2017-01-23	121.14	121.87	120.02	120.34	13118414	112.1876893184	112.8637419286	111.1504579164	111.44680974549999	13118414	0.0	1.0
592	TLT	2017-01-24	120.31	121.13	119.8	120.77	8394978	111.4190267616	112.1784283237	110.94671603389999	111.8450325159	8394978	0.0	1.0
593	TLT	2017-01-25	118.8	119.6	118.56	119.28	11115069	110.0206165678	110.7614961407	109.79835269600001	110.4651443115	11115069	0.0	1.0
594	TLT	2017-01-26	119.2	119.26	118.33	118.91	7827932	110.3910563542	110.4466223222	109.5853498188	110.1224875091	7827932	0.0	1.0
595	TLT	2017-01-27	119.63	119.83	119.25	119.4	7197762	110.78927912459999	110.97449901780001	110.4373613275	110.5762762474	7197762	0.0	1.0
596	TLT	2017-01-30	119.27	119.88	119.2	119.44	6569509	110.4558833169	111.02080399110001	110.3910563542	110.6133202261	6569509	0.0	1.0
597	TLT	2017-01-31	120.1	120.4	119.25	119.33	13298521	111.22454587370001	111.5023757135	110.4373613275	110.5114492848	13298521	0.0	1.0
598	TLT	2017-02-01	119.1	119.53	118.58	119.1	10975521	110.5384534191	110.93754271360001	110.05583380719999	110.5384534191	10975521	0.25915900000000003	1.0
599	TLT	2017-02-02	119.05	120.14	119.0	119.93	6978567	110.4920476872	111.503692643	110.4456419553	111.3087885689	6978567	0.0	1.0
600	TLT	2017-02-03	119.0	119.87	118.47	119.44	10275574	110.4456419553	111.25310169059999	109.95374119700001	110.8540123962	10275574	0.0	1.0
601	TLT	2017-02-06	119.72	120.13	119.12	119.76	8433772	111.11388449489999	111.4944114966	110.55701571190001	111.15100908040002	8433772	0.0	1.0
602	TLT	2017-02-07	120.6	121.01	119.47	119.78	8418420	111.9306253766	112.3111523783	110.8818558353	111.1695713732	8418420	0.0	1.0
603	TLT	2017-02-08	122.24	122.27	121.41	121.42	15734201	113.4527333833	113.4805768225	112.68239823360001	112.69167938	15734201	0.0	1.0
604	TLT	2017-02-09	120.83	121.59	120.66	121.41	16890586	112.1440917434	112.84945886850001	111.9863122549	112.68239823360001	16890586	0.0	1.0
605	TLT	2017-02-10	120.76	120.95	120.11	120.11	7978462	112.0791237187	112.2554655	111.4758492038	111.4758492038	7978462	0.0	1.0
606	TLT	2017-02-13	120.38	120.41	119.88	120.25	11536780	111.72644015610001	111.75428359530001	111.262382837	111.6057852532	11536780	0.0	1.0
607	TLT	2017-02-14	119.51	120.3	118.83	120.24	13210451	110.9189804208	111.6521909851	110.28786246680001	111.5965041068	13210451	0.0	1.0
608	TLT	2017-02-15	118.96	119.22	118.65	118.76	8481015	110.4085173698	110.6498271757	110.12080183190001	110.22289444209999	8481015	0.0	1.0
609	TLT	2017-02-16	119.61	120.21	119.12	119.22	10005829	111.01179188469999	111.5686606676	110.55701571190001	110.6498271757	10005829	0.0	1.0
610	TLT	2017-02-17	120.32	120.7	120.13	120.61	7886448	111.6707532778	112.02343684040001	111.4944114966	111.9399065229	7886448	0.0	1.0
611	TLT	2017-02-21	120.11	120.61	119.6	119.68	8703755	111.4758492038	111.9399065229	111.0025107383	111.07675990940001	8703755	0.0	1.0
612	TLT	2017-02-22	120.31	120.82	119.59	120.8	8101522	111.66147213149999	112.13481059700001	110.9932295919	112.1162483042	8101522	0.0	1.0
613	TLT	2017-02-23	120.67	120.74	120.33	120.57	5330784	111.99559340120001	112.0605614259	111.6800344242	111.9027819374	5330784	0.0	1.0
614	TLT	2017-02-24	122.01	122.14	121.26	121.35	11335989	113.2392670165	113.35992191950001	112.54318103780001	112.6267113553	11335989	0.0	1.0
615	TLT	2017-02-27	121.29	121.9	121.23	121.81	11039831	112.57102447700001	113.13717440629999	112.51533759870001	113.0536440889	11039831	0.0	1.0
616	TLT	2017-02-28	121.74	122.08	121.32	121.5	8410508	112.9886760642	113.3042350412	112.5988679161	112.765928551	8410508	0.0	1.0
617	TLT	2017-03-01	119.47	119.55	118.95	119.44	10717113	111.09892050260001	111.17331502540002	110.6153561043	111.0710225565	10717113	0.233877	1.0
618	TLT	2017-03-02	119.04	119.21	118.62	119.01	8201247	110.6990499425	110.8571383034	110.30847869770001	110.6711519964	8201247	0.0	1.0
619	TLT	2017-03-03	119.35	119.35	118.55	119.23	9515219	110.98732871840001	110.98732871840001	110.2433834902	110.8757369341	9515219	0.0	1.0
620	TLT	2017-03-06	118.78	119.12	118.52	119.12	4489229	110.4572677433	110.7734444653	110.2154855442	110.7734444653	4489229	0.0	1.0
621	TLT	2017-03-07	118.42	118.68	118.25	118.48	7080088	110.1224923907	110.36427458979999	109.96440402969999	110.17828828280001	7080088	0.0	1.0
622	TLT	2017-03-08	117.78	117.95	117.23	117.31	11336336	109.5273362082	109.6854245692	109.0158738639	109.0902683867	11336336	0.0	1.0
623	TLT	2017-03-09	116.84	117.48	116.77	117.34	10575439	108.65320056520001	109.2483567477	108.5881053577	109.1181663327	10575439	0.0	1.0
624	TLT	2017-03-10	117.25	117.32	116.68	117.14	9218505	109.0344724946	109.099567702	108.50441151950001	108.93218002569999	9218505	0.0	1.0
625	TLT	2017-03-13	116.51	117.09	116.49	116.83	6993071	108.3463231586	108.8856834489	108.3277245279	108.6439012498	6993071	0.0	1.0
626	TLT	2017-03-14	117.07	117.35	116.71	116.77	9869230	108.8670848182	109.1274656481	108.5323094656	108.5881053577	9869230	0.0	1.0
627	TLT	2017-03-15	118.5	118.83	117.43	117.56	14600488	110.19688691350001	110.5037643201	109.2018601709	109.32275127049999	14600488	0.0	1.0
628	TLT	2017-03-16	117.9	118.15	117.63	117.99	8018165	109.6389279924	109.8714108762	109.38784647790001	109.72262183059999	8018165	0.0	1.0
629	TLT	2017-03-17	118.64	118.75	118.03	118.11	7266766	110.32707732840001	110.4293697973	109.759819092	109.83421361479999	7266766	0.0	1.0
630	TLT	2017-03-20	119.15	119.23	118.5	118.55	5497756	110.8013424113	110.8757369341	110.19688691350001	110.2433834902	5497756	0.0	1.0
631	TLT	2017-03-21	120.14	120.3	119.02	119.05	12540662	111.72197463110001	111.8707636767	110.6804513118	110.70834925780001	12540662	0.0	1.0
632	TLT	2017-03-22	120.62	121.17	120.43	120.72	11661374	112.16834176799999	112.67980411229999	111.9916547763	112.2613349215	11661374	0.0	1.0
633	TLT	2017-03-23	120.45	121.02	120.06	120.83	6746461	112.01025340700001	112.540314382	111.6475801083	112.36362739040001	6746461	0.0	1.0
634	TLT	2017-03-24	120.88	121.1	120.4	120.53	5819630	112.41012396709999	112.6147089048	111.9637568302	112.0846479298	5819630	0.0	1.0
635	TLT	2017-03-27	121.43	121.97	121.19	121.83	6878473	112.92158631139999	113.42374934040001	112.69840274299999	113.2935589255	6878473	0.0	1.0
636	TLT	2017-03-28	120.62	121.82	120.49	121.79	6811244	112.16834176799999	113.28425961010001	112.0474506684	113.2563616641	6811244	0.0	1.0
637	TLT	2017-03-29	121.34	121.38	120.88	120.94	6291020	112.8378924733	112.8750897347	112.41012396709999	112.4659198592	6291020	0.0	1.0
638	TLT	2017-03-30	120.36	121.09	120.32	121.07	7042448	111.92655956879999	112.60540958950001	111.88936230739999	112.58681095879999	7042448	0.0	1.0
639	TLT	2017-03-31	120.71	120.81	120.21	120.28	5144760	112.25203560610001	112.34502875959998	111.7870698386	111.85216504600001	5144760	0.0	1.0
640	TLT	2017-04-03	121.67	121.87	120.4	120.45	12996495	113.3814913916	113.5678668192	112.19800742620001	112.2446012831	12996495	0.254558	1.0
641	TLT	2017-04-04	121.01	121.59	120.95	121.37	6976660	112.7664524804	113.3069412205	112.7105398522	113.1019282502	6976660	0.0	1.0
642	TLT	2017-04-05	121.38	121.52	120.36	120.56	8555235	113.11124702149999	113.2417098209	112.1607323407	112.3471077683	8555235	0.0	1.0
643	TLT	2017-04-06	121.2	121.41	120.52	121.24	6496995	112.9435091367	113.1392033357	112.3098326828	112.98078422219999	6496995	0.0	1.0
644	TLT	2017-04-07	120.71	122.25	120.69	121.84	10264226	112.486889339	113.9219801317	112.4682517963	113.5399105051	10264226	0.0	1.0
645	TLT	2017-04-10	121.27	121.62	121.0	121.14	5314493	113.0087405363	113.33489753469999	112.7571337091	112.88759650840001	5314493	0.0	1.0
646	TLT	2017-04-11	122.42	122.65	121.72	121.8	11297362	114.0803992452	114.2947309869	113.4280852485	113.50263541950001	11297362	0.0	1.0
647	TLT	2017-04-12	123.09	123.19	122.29	122.51	11532463	114.7047569277	114.7979446415	113.9592552172	114.1642681876	11532463	0.0	1.0
648	TLT	2017-04-13	123.47	123.74	122.91	123.45	8396661	115.05887024020001	115.3104770674	114.53701904280001	115.0402326974	8396661	0.0	1.0
649	TLT	2017-04-17	123.09	123.55	122.86	123.46	8015015	114.7047569277	115.1334204112	114.49042518590001	115.04955146879999	8015015	0.0	1.0
650	TLT	2017-04-18	124.7	124.98	123.55	123.86	11529704	116.20507912	116.4660047187	115.1334204112	115.422302324	11529704	0.0	1.0
651	TLT	2017-04-19	124.02	124.17	123.7	124.1	7343991	115.5714026661	115.71118423680001	115.2732019819	115.6459528371	7343991	0.0	1.0
652	TLT	2017-04-20	123.54	123.92	123.14	123.52	7932918	115.12410163979999	115.4782149523	114.75135078459999	115.1054640971	7932918	0.0	1.0
653	TLT	2017-04-21	123.54	124.24	123.49	123.82	9798520	115.12410163979999	115.77641563649999	115.07750778290001	115.3850272385	9798520	0.0	1.0
654	TLT	2017-04-24	122.93	123.16	122.46	122.55	8066371	114.55565658559999	114.7699883273	114.1176743307	114.2015432731	8066371	0.0	1.0
655	TLT	2017-04-25	121.45	122.46	121.38	122.21	8122253	113.1764784212	114.1176743307	113.11124702149999	113.88470504620001	8122253	0.0	1.0
656	TLT	2017-04-26	122.12	122.14	121.43	121.52	5766213	113.80083610370001	113.8194736465	113.1578408784	113.2417098209	5766213	0.0	1.0
657	TLT	2017-04-27	122.08	122.35	121.58	121.75	4978328	113.7635610182	114.01516784549999	113.2976224492	113.4560415626	4978328	0.0	1.0
658	TLT	2017-04-28	122.35	122.44	121.55	121.6	8166295	114.01516784549999	114.0990367879	113.269666135	113.31625999190001	8166295	0.0	1.0
659	TLT	2017-05-01	121.08	122.14	120.71	121.69	8795929	113.0691354937	114.05900404030001	112.72361534059999	113.63877682709999	8795929	0.25481	1.0
660	TLT	2017-05-02	121.7	121.78	120.94	120.97	6727813	113.6481152096	113.72282226969999	112.9383981385	112.966413286	6727813	0.0	1.0
661	TLT	2017-05-03	121.78	122.39	121.55	122.22	8932912	113.72282226969999	114.29246360319999	113.5080394719	114.1337111004	8932912	0.0	1.0
662	TLT	2017-05-04	121.18	121.22	120.67	121.01	9707211	113.1625193188	113.1998728489	112.68626181049999	113.00376681610001	9707211	0.0	1.0
663	TLT	2017-05-05	121.29	121.47	120.89	121.38	5605412	113.26524152649999	113.43333241180001	112.8917062259	113.34928696909999	5605412	0.0	1.0
664	TLT	2017-05-08	120.63	121.14	120.53	121.11	8057780	112.6489082805	113.12516578879999	112.5555244553	113.0971506412	8057780	0.0	1.0
665	TLT	2017-05-09	120.62	120.63	120.14	120.38	5536746	112.63956989799999	112.6489082805	112.1913275372	112.4154487176	5536746	0.0	1.0
666	TLT	2017-05-10	120.48	121.06	120.16	120.91	6517131	112.50883254280001	113.0504587286	112.21000430229999	112.9103829909	6517131	0.0	1.0
667	TLT	2017-05-11	120.48	120.57	119.91	120.0	7479834	112.50883254280001	112.59287798540001	111.97654473940001	112.06059018200001	7479834	0.0	1.0
668	TLT	2017-05-12	121.39	121.49	120.98	121.01	7464184	113.3586253516	113.4520091768	112.97575166850001	113.00376681610001	7464184	0.0	1.0
669	TLT	2017-05-15	121.06	121.21	120.75	121.06	5173188	113.0504587286	113.1905344664	112.7609688707	113.0504587286	5173188	0.0	1.0
670	TLT	2017-05-16	121.51	121.89	121.11	121.11	6722728	113.4706859418	113.8255444774	113.0971506412	113.0971506412	6722728	0.0	1.0
671	TLT	2017-05-17	123.28	123.54	122.39	122.63	11236435	115.12357964700001	115.3663775924	114.29246360319999	114.51658478350001	11236435	0.0	1.0
672	TLT	2017-05-18	123.42	123.94	123.19	123.75	8350484	115.2543170022	115.739912893	115.0395342044	115.5624836252	8350484	0.0	1.0
673	TLT	2017-05-19	123.71	123.78	123.01	123.36	11277436	115.5251300952	115.5904987728	114.8714433191	115.1982867071	11277436	0.0	1.0
674	BWX	2017-01-03	25.66	25.7971	25.565	25.66	1444462	24.9541797284	25.0875085687	24.8617928588	24.9541797284	1444462	0.0	1.0
675	BWX	2017-01-04	25.74	25.91	25.67	25.72	1143101	25.031979197600002	25.1973030695	24.9639046621	25.0125293303	1143101	0.0	1.0
676	BWX	2017-01-05	26.03	26.09	25.84	25.87	474264	25.314002273200003	25.3723518751	25.129228534	25.158403334899997	474264	0.0	1.0
677	BWX	2017-01-06	25.85	25.97	25.77	25.9	444068	25.1389534677	25.2556526714	25.0611539985	25.1875781359	444068	0.0	1.0
678	BWX	2017-01-09	25.89	25.9899	25.86	25.87	476565	25.177853202199998	25.275005289299997	25.1486784013	25.158403334899997	476565	0.0	1.0
679	BWX	2017-01-10	25.91	26.0	25.86	25.87	1938683	25.1973030695	25.2848274723	25.1486784013	25.158403334899997	1938683	0.0	1.0
680	BWX	2017-01-11	25.95	26.13	25.71	25.82	1558505	25.2362028041	25.4112516097	25.0028043967	25.109778666700002	1558505	0.0	1.0
681	BWX	2017-01-12	26.09	26.32	26.07	26.32	293861	25.3723518751	25.5960253489	25.3529020078	25.5960253489	293861	0.0	1.0
682	BWX	2017-01-13	26.18	26.21	26.0001	26.12	368829	25.4598762779	25.489051078800006	25.2849247216	25.401526676	368829	0.0	1.0
683	BWX	2017-01-17	26.38	26.4398	26.33	26.33	644568	25.654374950799998	25.7125300539	25.6057502825	25.6057502825	644568	0.0	1.0
684	BWX	2017-01-18	26.07	26.42	26.04	26.23	3886654	25.3529020078	25.6932746853	25.3237272069	25.5085009461	3886654	0.0	1.0
685	BWX	2017-01-19	26.03	26.09	25.92	25.99	624771	25.314002273200003	25.3723518751	25.2070280032	25.2751025387	624771	0.0	1.0
686	BWX	2017-01-20	26.05	26.133000000000006	25.945	26.01	960146	25.3334521405	25.4141690898	25.2313403373	25.294552405999998	960146	0.0	1.0
687	BWX	2017-01-23	26.3	26.4	26.14	26.4	935963	25.5765754816	25.673824818000003	25.4209765433	25.673824818000003	935963	0.0	1.0
688	BWX	2017-01-24	26.24	26.39	26.18	26.39	441417	25.518225879699997	25.664099884400002	25.4598762779	25.664099884400002	441417	0.0	1.0
689	BWX	2017-01-25	26.24	26.27	26.14	26.21	297931	25.518225879699997	25.5474006807	25.4209765433	25.489051078800006	297931	0.0	1.0
690	BWX	2017-01-26	26.06	26.1769	25.9776	26.12	1001820	25.3431770742	25.456861548499997	25.263043620999998	25.401526676	1001820	0.0	1.0
691	BWX	2017-01-27	26.05	26.08	25.97	26.0	393447	25.3334521405	25.3626269415	25.2556526714	25.2848274723	393447	0.0	1.0
692	BWX	2017-01-30	26.1	26.15	25.96	26.04	501695	25.3820768087	25.430701477	25.2459277377	25.3237272069	501695	0.0	1.0
693	BWX	2017-01-31	26.36	26.4	26.22	26.32	960406	25.6349250835	25.673824818000003	25.4987760125	25.5960253489	960406	0.0	1.0
694	BWX	2017-02-01	26.32	26.3899	26.15	26.26	568568	25.5960253489	25.6640026351	25.430701477	25.537675746999998	568568	0.0	1.0
695	BWX	2017-02-02	26.36	26.52	26.34	26.46	407753	25.6349250835	25.7905240218	25.6154752162	25.732174419899998	407753	0.0	1.0
696	BWX	2017-02-03	26.31	26.4799	26.24	26.36	800583	25.586300415300002	25.751527037800003	25.518225879699997	25.6349250835	800583	0.0	1.0
697	BWX	2017-02-06	26.41	26.41	26.2397	26.3	311693	25.6835497517	25.6835497517	25.517934131700002	25.5765754816	311693	0.0	1.0
698	BWX	2017-02-07	26.24	26.32	26.18	26.29	400804	25.518225879699997	25.5960253489	25.4598762779	25.566850548	400804	0.0	1.0
699	BWX	2017-02-08	26.35	26.41	26.29	26.37	378154	25.6252001498	25.6835497517	25.566850548	25.644650017100002	378154	0.0	1.0
700	BWX	2017-02-09	26.23	26.43	26.22	26.43	209879	25.5085009461	25.702999619	25.4987760125	25.702999619	209879	0.0	1.0
701	BWX	2017-02-10	26.24	26.26	26.1	26.1	281794	25.518225879699997	25.537675746999998	25.3820768087	25.3820768087	281794	0.0	1.0
702	BWX	2017-02-13	26.14	26.22	26.09	26.12	1818977	25.4209765433	25.4987760125	25.3723518751	25.401526676	1818977	0.0	1.0
703	BWX	2017-02-14	26.11	26.223000000000006	26.0351	26.18	478417	25.3918017424	25.5016934926	25.3189619894	25.4598762779	478417	0.0	1.0
704	BWX	2017-02-15	26.12	26.16	25.93	26.0	239022	25.401526676	25.4404264106	25.2167529368	25.2848274723	239022	0.0	1.0
705	BWX	2017-02-16	26.28	26.31	26.17	26.24	254519	25.5571256143	25.586300415300002	25.450151344200002	25.518225879699997	254519	0.0	1.0
706	BWX	2017-02-17	26.18	26.29	26.16	26.24	372404	25.4598762779	25.566850548	25.4404264106	25.518225879699997	372404	0.0	1.0
707	BWX	2017-02-21	26.16	26.21	26.089	26.11	168780	25.4404264106	25.489051078800006	25.371379381700002	25.3918017424	168780	0.0	1.0
708	BWX	2017-02-22	26.2	26.24	26.075	26.12	476142	25.479326145199998	25.518225879699997	25.3577644746	25.401526676	476142	0.0	1.0
709	BWX	2017-02-23	26.34	26.383000000000006	26.3	26.35	219947	25.6154752162	25.6572924308	25.5765754816	25.6252001498	219947	0.0	1.0
710	BWX	2017-02-24	26.42	26.49	26.35	26.41	163135	25.6932746853	25.7613492208	25.6252001498	25.6835497517	163135	0.0	1.0
711	BWX	2017-02-27	26.39	26.54	26.385	26.51	4119199	25.664099884400002	25.809973889000002	25.659237417600004	25.7807990881	4119199	0.0	1.0
712	BWX	2017-02-28	26.44	26.55	26.42	26.52	322256	25.7127245526	25.8196988227	25.6932746853	25.7905240218	322256	0.0	1.0
713	BWX	2017-03-01	26.18	26.26	26.0	26.0	1060756	25.4598762779	25.537675746999998	25.2848274723	25.2848274723	1060756	0.0	1.0
714	BWX	2017-03-02	26.01	26.11	25.98	26.09	498507	25.294552405999998	25.3918017424	25.265377605	25.3723518751	498507	0.0	1.0
715	BWX	2017-03-03	26.13	26.1874	26.01	26.11	519496	25.4112516097	25.4670727288	25.294552405999998	25.3918017424	519496	0.0	1.0
716	BWX	2017-03-06	26.13	26.23	26.08	26.22	511789	25.4112516097	25.5085009461	25.3626269415	25.4987760125	511789	0.0	1.0
717	BWX	2017-03-07	26.1	26.16	26.07	26.11	202479	25.3820768087	25.4404264106	25.3529020078	25.3918017424	202479	0.0	1.0
718	BWX	2017-03-08	25.97	26.0	25.92	25.94	244221	25.2556526714	25.2848274723	25.2070280032	25.226477870500002	244221	0.0	1.0
719	BWX	2017-03-09	25.84	25.96	25.82	25.92	380198	25.129228534	25.2459277377	25.109778666700002	25.2070280032	380198	0.0	1.0
720	BWX	2017-03-10	26.0	26.0206	25.851	25.92	680715	25.2848274723	25.3048608356	25.139925961	25.2070280032	680715	0.0	1.0
721	BWX	2017-03-13	25.98	26.05	25.9499	25.95	390907	25.265377605	25.3334521405	25.2361055548	25.2362028041	390907	0.0	1.0
722	BWX	2017-03-14	25.93	26.019	25.9	25.98	203835	25.2167529368	25.3033048462	25.1875781359	25.265377605	203835	0.0	1.0
723	BWX	2017-03-15	26.33	26.4699	25.96	25.97	307063	25.6057502825	25.7418021042	25.2459277377	25.2556526714	307063	0.0	1.0
724	BWX	2017-03-16	26.31	26.39	26.26	26.38	363412	25.586300415300002	25.664099884400002	25.537675746999998	25.654374950799998	363412	0.0	1.0
725	BWX	2017-03-17	26.45	26.46	26.36	26.37	325890	25.7224494863	25.732174419899998	25.6349250835	25.644650017100002	325890	0.0	1.0
726	BWX	2017-03-20	26.45	26.5	26.39	26.47	422966	25.7224494863	25.7710741545	25.664099884400002	25.7418993535	422966	0.0	1.0
727	BWX	2017-03-21	26.57	26.62	26.5	26.5	161063	25.83914869	25.8877733582	25.7710741545	25.7710741545	161063	0.0	1.0
728	BWX	2017-03-22	26.7	26.74	26.58	26.6	349391	25.9655728273	26.004472561900002	25.848873623600007	25.8683234909	349391	0.0	1.0
729	BWX	2017-03-23	26.66	26.7401	26.62	26.7	400165	25.9266730928	26.0045698112	25.8877733582	25.9655728273	400165	0.0	1.0
730	BWX	2017-03-24	26.7	26.72	26.622	26.65	272834	25.9655728273	25.9850226946	25.889718344899997	25.9169481591	272834	0.0	1.0
731	BWX	2017-03-27	26.82	26.93	26.8107	26.93	321355	26.0822720311	26.189246301100006	26.0732278428	26.189246301100006	321355	0.0	1.0
732	BWX	2017-03-28	26.72	26.9	26.68	26.89	165642	25.9850226946	26.1600715002	25.94612296	26.1503465666	165642	0.0	1.0
733	BWX	2017-03-29	26.78	26.8	26.6599	26.7	287917	26.0433722965	26.0628221638	25.926575843400002	25.9655728273	287917	0.0	1.0
734	BWX	2017-03-30	26.56	26.72	26.53	26.68	204834	25.829423756300002	25.9850226946	25.8002489554	25.94612296	204834	0.0	1.0
735	BWX	2017-03-31	26.64	26.67	26.53	26.55	1202934	25.9072232255	25.9363980264	25.8002489554	25.8196988227	1202934	0.0	1.0
736	BWX	2017-04-03	26.72	26.75	26.58	26.67	7028647	25.9850226946	26.014197495599998	25.848873623600007	25.9363980264	7028647	0.0	1.0
737	BWX	2017-04-04	26.69	26.73	26.66	26.71	2243526	25.9558478937	25.9947476283	25.9266730928	25.975297761	2243526	0.0	1.0
738	BWX	2017-04-05	26.73	26.78	26.62	26.68	914320	25.9947476283	26.0433722965	25.8877733582	25.94612296	914320	0.0	1.0
739	BWX	2017-04-06	26.64	26.72	26.64	26.65	371312	25.9072232255	25.9850226946	25.9072232255	25.9169481591	371312	0.0	1.0
740	BWX	2017-04-07	26.54	26.72	26.5314	26.65	417710	25.809973889000002	25.9850226946	25.8016104461	25.9169481591	417710	0.0	1.0
741	BWX	2017-04-10	26.62	26.67	26.52	26.56	486002	25.8877733582	25.9363980264	25.7905240218	25.829423756300002	486002	0.0	1.0
742	BWX	2017-04-11	26.69	26.73	26.63	26.73	310454	25.9558478937	25.9947476283	25.897498291799998	25.9947476283	310454	0.0	1.0
743	BWX	2017-04-12	26.83	26.88	26.67	26.75	308141	26.091996964699998	26.1406216329	25.9363980264	26.014197495599998	308141	0.0	1.0
744	BWX	2017-04-13	26.82	26.88	26.791	26.84	425499	26.0822720311	26.1406216329	26.0540697235	26.1017218983	425499	0.0	1.0
745	BWX	2017-04-17	26.92	27.04	26.88	26.95	369015	26.1795213675	26.2962205712	26.1406216329	26.208696168400003	369015	0.0	1.0
746	BWX	2017-04-18	27.1	27.2	26.95	27.01	449323	26.3545701731	26.451819509499998	26.208696168400003	26.2670457703	449323	0.0	1.0
747	BWX	2017-04-19	27.04	27.1	26.96	27.08	349422	26.2962205712	26.3545701731	26.2184211021	26.3351203058	349422	0.0	1.0
748	BWX	2017-04-20	26.95	27.08	26.94	27.0	553627	26.208696168400003	26.3351203058	26.198971234800002	26.257320836599998	553627	0.0	1.0
749	BWX	2017-04-21	26.97	27.0	26.93	26.97	289216	26.2281460357	26.257320836599998	26.189246301100006	26.2281460357	289216	0.0	1.0
750	BWX	2017-04-24	27.11	27.119	27.02	27.05	143096	26.364295106700002	26.373047547	26.2767707039	26.3059455048	143096	0.0	1.0
751	BWX	2017-04-25	27.04	27.09	27.0	27.02	211445	26.2962205712	26.3448452394	26.257320836599998	26.2767707039	211445	0.0	1.0
752	BWX	2017-04-26	26.92	26.99	26.84	26.93	300562	26.1795213675	26.247595903	26.1017218983	26.189246301100006	300562	0.0	1.0
753	BWX	2017-04-27	26.97	27.02	26.859	26.95	261953	26.2281460357	26.2767707039	26.1201992723	26.208696168400003	261953	0.0	1.0
754	BWX	2017-04-28	27.02	27.05	26.95	27.05	147903	26.2767707039	26.3059455048	26.208696168400003	26.3059455048	147903	0.0	1.0
755	BWX	2017-05-01	27.02	27.07	26.93	26.98	1425898	26.2767707039	26.3253953721	26.189246301100006	26.237870969299998	1425898	0.0	1.0
756	BWX	2017-05-02	26.99	27.05	26.9	26.98	527017	26.247595903	26.3059455048	26.1600715002	26.237870969299998	527017	0.0	1.0
757	BWX	2017-05-03	26.92	27.08	26.89	26.94	744842	26.1795213675	26.3351203058	26.1503465666	26.198971234800002	744842	0.0	1.0
758	BWX	2017-05-04	26.99	27.03	26.81	26.85	860650	26.247595903	26.2864956376	26.072547097399998	26.111446832	860650	0.0	1.0
759	BWX	2017-05-05	27.03	27.03	26.9	26.97	160132	26.2864956376	26.2864956376	26.1600715002	26.2281460357	160132	0.0	1.0
760	BWX	2017-05-08	26.87	26.94	26.8101	26.94	142746	26.1308966993	26.198971234800002	26.072644346700002	26.198971234800002	142746	0.0	1.0
761	BWX	2017-05-09	26.67	26.7444	26.611	26.68	1410346	25.9363980264	26.0087515327	25.8790209179	25.94612296	1410346	0.0	1.0
762	BWX	2017-05-10	26.65	26.73	26.59	26.68	276054	25.9169481591	25.9947476283	25.8585985573	25.94612296	276054	0.0	1.0
763	BWX	2017-05-11	26.64	26.689	26.63	26.66	183915	25.9072232255	25.9548754003	25.897498291799998	25.9266730928	183915	0.0	1.0
764	BWX	2017-05-12	26.86	26.8691	26.7435	26.8	155403	26.1211717656	26.1300214552	26.0078762887	26.0628221638	155403	0.0	1.0
765	BWX	2017-05-15	26.89	26.97	26.84	26.96	132927	26.1503465666	26.2281460357	26.1017218983	26.2184211021	132927	0.0	1.0
766	BWX	2017-05-16	27.05	27.13	26.94	26.99	137012	26.3059455048	26.383744974000006	26.198971234800002	26.247595903	137012	0.0	1.0
767	BWX	2017-05-17	27.31	27.37	27.17	27.25	166705	26.558793779600002	26.6171433814	26.4226447086	26.5004441777	166705	0.0	1.0
768	BWX	2017-05-18	27.29	27.39	27.22	27.34	305427	26.5393439123	26.6365932487	26.4712693768	26.587968580500004	305427	0.0	1.0
769	BWX	2017-05-19	27.46	27.5	27.37	27.42	146199	26.7046677842	26.743567518800006	26.6171433814	26.6657680496	146199	0.0	1.0
770	PDBC	2017-01-03	17.18	17.43	16.99	17.01	584179	16.126232157	16.3608979334	15.9478861669	15.966659429000002	584179	0.0	1.0
771	PDBC	2017-01-04	17.21	17.24	17.04	17.06	105778	16.1543920502	16.1825519433	15.9948193222	16.0135925843	105778	0.0	1.0
772	PDBC	2017-01-05	17.26	17.36	17.14	17.29	361848	16.2013252054	16.295191516	16.0886856328	16.229485098599998	361848	0.0	1.0
773	PDBC	2017-01-06	17.26	17.35	17.19	17.35	333611	16.2013252054	16.285804885	16.135618788	16.285804885	333611	0.0	1.0
774	PDBC	2017-01-09	17.0	17.14	16.96	17.14	196426	15.9572727979	16.0886856328	15.919726273699998	16.0886856328	196426	0.0	1.0
775	PDBC	2017-01-10	16.91	17.1	16.91	17.06	86043	15.872793118399999	16.0511391085	15.872793118399999	16.0135925843	86043	0.0	1.0
776	PDBC	2017-01-11	17.14	17.2	16.9	17.0001	2972977	16.0886856328	16.145005419100002	15.8634064874	15.9573666643	2972977	0.0	1.0
777	PDBC	2017-01-12	17.37	17.39	17.18	17.18	6314119	16.3045781471	16.3233514092	16.126232157	16.126232157	6314119	0.0	1.0
778	PDBC	2017-01-13	17.35	17.36	17.2836	17.3	1372934	16.285804885	16.295191516	16.2234776547	16.2388717297	1372934	0.0	1.0
779	PDBC	2017-01-17	17.36	17.53	17.34	17.34	168359	16.295191516	16.454764244	16.2764182539	16.2764182539	168359	0.0	1.0
780	PDBC	2017-01-18	17.18	17.615	17.11	17.23	516201	16.126232157	16.534550608	16.0605257396	16.1731653123	516201	0.0	1.0
781	PDBC	2017-01-19	17.15	17.25	16.96	17.16	122195	16.098072263800002	16.1919385744	15.919726273699998	16.1074588949	122195	0.0	1.0
782	PDBC	2017-01-20	17.315	17.46	17.19	17.19	122163	16.2529516763	16.389057826600002	16.135618788	16.135618788	122163	0.0	1.0
783	PDBC	2017-01-23	17.34	17.36	17.24	17.24	101888	16.2764182539	16.295191516	16.1825519433	16.1825519433	101888	0.0	1.0
784	PDBC	2017-01-24	17.37	17.45	17.35	17.41	2696069	16.3045781471	16.3796711955	16.285804885	16.342124671300002	2696069	0.0	1.0
785	PDBC	2017-01-25	17.28	17.3399	17.23	17.25	850437	16.2200984676	16.2763243876	16.1731653123	16.1919385744	850437	0.0	1.0
786	PDBC	2017-01-26	17.32	17.42	17.3101	17.32	524137	16.2576449918	16.3515113024	16.248352227	16.2576449918	524137	0.0	1.0
787	PDBC	2017-01-27	17.2	17.33	17.13	17.33	219873	16.145005419100002	16.2670316229	16.0792990017	16.2670316229	219873	0.0	1.0
788	PDBC	2017-01-30	17.11	17.17	17.05	17.17	124553	16.0605257396	16.1168455259	16.0042059532	16.1168455259	124553	0.0	1.0
789	PDBC	2017-01-31	17.2	17.2901	17.14	17.25	341055	16.145005419100002	16.2295789649	16.0886856328	16.1919385744	341055	0.0	1.0
790	PDBC	2017-02-01	17.37	17.41	17.21	17.27	518073	16.3045781471	16.342124671300002	16.1543920502	16.2107118365	518073	0.0	1.0
791	PDBC	2017-02-02	17.39	17.44	17.322	17.44	913170	16.3233514092	16.3702845645	16.259522318	16.3702845645	913170	0.0	1.0
792	PDBC	2017-02-03	17.3599	17.41	17.27	17.3	141719	16.2950976497	16.342124671300002	16.2107118365	16.2388717297	141719	0.0	1.0
793	PDBC	2017-02-06	17.25	17.4	17.22	17.35	271274	16.1919385744	16.3327380403	16.1637786812	16.285804885	271274	0.0	1.0
794	PDBC	2017-02-07	17.19	17.2	17.1	17.2	549810	16.135618788	16.145005419100002	16.0511391085	16.145005419100002	549810	0.0	1.0
795	PDBC	2017-02-08	17.25	17.2861	17.137	17.14	191629	16.1919385744	16.2258243125	16.0858696434	16.0886856328	191629	0.0	1.0
796	PDBC	2017-02-09	17.3	17.38	17.275	17.32	2313702	16.2388717297	16.3139647781	16.215405152	16.2576449918	2313702	0.0	1.0
797	PDBC	2017-02-10	17.515	17.54	17.34	17.34	378074	16.4406842974	16.4641508751	16.2764182539	16.2764182539	378074	0.0	1.0
798	PDBC	2017-02-13	17.29	17.36	17.29	17.36	171296	16.229485098599998	16.295191516	16.229485098599998	16.295191516	171296	0.0	1.0
799	PDBC	2017-02-14	17.36	17.45	17.29	17.43	422607	16.295191516	16.3796711955	16.229485098599998	16.3608979334	422607	0.0	1.0
800	PDBC	2017-02-15	17.34	17.41	17.2865	17.29	206666	16.2764182539	16.342124671300002	16.226199777799998	16.229485098599998	206666	0.0	1.0
801	PDBC	2017-02-16	17.25	17.3724	17.2278	17.37	124777	16.1919385744	16.3068309385	16.1711002534	16.3045781471	124777	0.0	1.0
802	PDBC	2017-02-17	17.21	17.24	17.14	17.15	4066470	16.1543920502	16.1825519433	16.0886856328	16.098072263800002	4066470	0.0	1.0
803	PDBC	2017-02-21	17.22	17.45	17.1901	17.45	1144900	16.1637786812	16.3796711955	16.1357126544	16.3796711955	1144900	0.0	1.0
804	PDBC	2017-02-22	17.16	17.16	17.1	17.14	299522	16.1074588949	16.1074588949	16.0511391085	16.0886856328	299522	0.0	1.0
805	PDBC	2017-02-23	17.17	17.31	17.05	17.05	282740	16.1168455259	16.2482583607	16.0042059532	16.0042059532	282740	0.0	1.0
806	PDBC	2017-02-24	17.18	17.2	17.11	17.2	269511	16.126232157	16.145005419100002	16.0605257396	16.145005419100002	269511	0.0	1.0
807	PDBC	2017-02-27	17.13	17.25	17.1	17.25	166884	16.0792990017	16.1919385744	16.0511391085	16.1919385744	166884	0.0	1.0
808	PDBC	2017-02-28	17.17	17.19	17.035	17.08	4903216	16.1168455259	16.135618788	15.9901260067	16.0323658464	4903216	0.0	1.0
809	PDBC	2017-03-01	17.23	17.31	17.2	17.26	817631	16.1731653123	16.2482583607	16.145005419100002	16.2013252054	817631	0.0	1.0
810	PDBC	2017-03-02	16.97	17.0801	16.96	17.03	173109	15.9291129048	16.0324597127	15.919726273699998	15.9854326911	173109	0.0	1.0
811	PDBC	2017-03-03	17.06	17.08	16.97	16.99	160283	16.0135925843	16.0323658464	15.9291129048	15.9478861669	160283	0.0	1.0
812	PDBC	2017-03-06	17.06	17.13	17.04	17.11	172174	16.0135925843	16.0792990017	15.9948193222	16.0605257396	172174	0.0	1.0
813	PDBC	2017-03-07	16.97	17.11	16.95	17.11	100331	15.9291129048	16.0605257396	15.9103396427	16.0605257396	100331	0.0	1.0
814	PDBC	2017-03-08	16.58	16.96	16.565	16.93	119834	15.5630342935	15.919726273699998	15.5489543469	15.891566380499999	119834	0.0	1.0
815	PDBC	2017-03-09	16.42	16.53	16.3101	16.53	2721619	15.4128481966	15.5161011382	15.309689121300002	15.5161011382	2721619	0.0	1.0
816	PDBC	2017-03-10	16.29	16.4468	16.26	16.34	308196	15.2908219929	15.4380043678	15.2626620997	15.3377551481	308196	0.0	1.0
817	PDBC	2017-03-13	16.25	16.35	16.24	16.35	246379	15.253275468599998	15.347141779200001	15.2438888376	15.347141779200001	246379	0.0	1.0
818	PDBC	2017-03-14	16.2	16.21	16.08	16.16	250163	15.206342313299999	15.2157289444	15.0937027406	15.1687957891	250163	0.0	1.0
819	PDBC	2017-03-15	16.35	16.35	16.2301	16.3	186961	15.347141779200001	15.347141779200001	15.2345960728	15.300208623900001	186961	0.0	1.0
820	PDBC	2017-03-16	16.34	16.39	16.31	16.39	104170	15.3377551481	15.384688303399999	15.309595255	15.384688303399999	104170	0.0	1.0
821	PDBC	2017-03-17	16.36	16.42	16.31	16.31	99793	15.3565284103	15.4128481966	15.309595255	15.309595255	99793	0.0	1.0
822	PDBC	2017-03-20	16.37	16.42	16.33	16.35	220967	15.365915041300001	15.4128481966	15.328368517100001	15.347141779200001	220967	0.0	1.0
823	PDBC	2017-03-21	16.28	16.4312	16.2704	16.41	304485	15.2814353618	15.423361223399999	15.272424196	15.403461565599999	304485	0.0	1.0
824	PDBC	2017-03-22	16.27	16.32	16.15	16.25	270868	15.2720487307	15.318981886	15.159409158099999	15.253275468599998	270868	0.0	1.0
825	PDBC	2017-03-23	16.22	16.25	16.2	16.22	89692	15.2251155755	15.253275468599998	15.206342313299999	15.2251155755	89692	0.0	1.0
826	PDBC	2017-03-24	16.31	16.31	16.2301	16.24	386589	15.309595255	15.309595255	15.2345960728	15.2438888376	386589	0.0	1.0
827	PDBC	2017-03-27	16.29	16.34	16.06	16.34	102169	15.2908219929	15.3377551481	15.0749294785	15.3377551481	102169	0.0	1.0
828	PDBC	2017-03-28	16.345	16.42	16.32	16.33	237287	15.342448463699998	15.4128481966	15.318981886	15.328368517100001	237287	0.0	1.0
829	PDBC	2017-03-29	16.505	16.52	16.41	16.421	122932	15.492634560599999	15.5067145072	15.403461565599999	15.4137868597	122932	0.0	1.0
830	PDBC	2017-03-30	16.55	16.61	16.48	16.48	147966	15.5348744004	15.591194186700001	15.469167983	15.469167983	147966	0.0	1.0
831	PDBC	2017-03-31	16.63	16.65	16.53	16.53	131849	15.6099674488	15.628740710899999	15.5161011382	15.5161011382	131849	0.0	1.0
832	PDBC	2017-04-03	16.5599	16.67	16.5366	16.65	155349	15.5441671651	15.647513972999999	15.5222963147	15.628740710899999	155349	0.0	1.0
833	PDBC	2017-04-04	16.71	16.74	16.49	16.49	1078071	15.6850604973	15.7132203905	15.478554614	15.478554614	1078071	0.0	1.0
834	PDBC	2017-04-05	16.76	16.89	16.73	16.87	180924	15.7319936526	15.8540198563	15.7038337594	15.835246594200001	180924	0.0	1.0
835	PDBC	2017-04-06	16.8	16.8613	16.8	16.83	82822	15.769540176800001	15.8270802252	15.769540176800001	15.79770007	82822	0.0	1.0
836	PDBC	2017-04-07	16.85	16.89	16.8	16.82	305215	15.816473332100001	15.8540198563	15.769540176800001	15.788313438900001	305215	0.0	1.0
837	PDBC	2017-04-10	16.94	16.95	16.87	16.89	136668	15.9009530116	15.9103396427	15.835246594200001	15.8540198563	136668	0.0	1.0
838	PDBC	2017-04-11	16.99	17.02	16.87	16.98	177866	15.9478861669	15.9760460601	15.835246594200001	15.9384995358	177866	0.0	1.0
839	PDBC	2017-04-12	16.97	17.07	16.91	16.91	1090392	15.9291129048	16.0229792154	15.872793118399999	15.872793118399999	1090392	0.0	1.0
840	PDBC	2017-04-13	17.03	17.09	17.0	17.07	179802	15.9854326911	16.0417524775	15.9572727979	16.0229792154	179802	0.0	1.0
841	PDBC	2017-04-17	16.96	17.07	16.96	17.01	170970	15.919726273699998	16.0229792154	15.919726273699998	15.966659429000002	170970	0.0	1.0
842	PDBC	2017-04-18	16.87	16.92	16.79	16.86	278667	15.835246594200001	15.8821797495	15.7601535457	15.8258599631	278667	0.0	1.0
843	PDBC	2017-04-19	16.6	16.92	16.53	16.88	273106	15.5818075556	15.8821797495	15.5161011382	15.844633225299999	273106	0.0	1.0
844	PDBC	2017-04-20	16.53	16.6536	16.52	16.64	101904	15.5161011382	15.6321198981	15.5067145072	15.6193540799	101904	0.0	1.0
845	PDBC	2017-04-21	16.37	16.56	16.345	16.56	115596	15.365915041300001	15.544261031400001	15.342448463699998	15.544261031400001	115596	0.0	1.0
846	PDBC	2017-04-24	16.31	16.37	16.2818	16.37	589820	15.309595255	15.365915041300001	15.2831249554	15.365915041300001	589820	0.0	1.0
847	PDBC	2017-04-25	16.4199	16.42	16.27	16.3	120037	15.4127543303	15.4128481966	15.2720487307	15.300208623900001	120037	0.0	1.0
848	PDBC	2017-04-26	16.28	16.42	16.28	16.34	187960	15.2814353618	15.4128481966	15.2814353618	15.3377551481	187960	0.0	1.0
849	PDBC	2017-04-27	16.19	16.21	16.07	16.18	137895	15.1969556823	15.2157289444	15.0843161096	15.187569051199999	137895	0.0	1.0
850	PDBC	2017-04-28	16.21	16.27	16.16	16.25	134431	15.2157289444	15.2720487307	15.1687957891	15.253275468599998	134431	0.0	1.0
851	PDBC	2017-05-01	16.2	16.26	16.18	16.19	4178182	15.206342313299999	15.2626620997	15.187569051199999	15.1969556823	4178182	0.0	1.0
852	PDBC	2017-05-02	16.02	16.2	15.99	16.18	1292996	15.0373829543	15.206342313299999	15.009223061099998	15.187569051199999	1292996	0.0	1.0
853	PDBC	2017-05-03	15.99	16.045	15.94	16.03	151372	15.009223061099998	15.0608495319	14.962289905799999	15.0467695854	151372	0.0	1.0
854	PDBC	2017-05-04	15.57	15.84	15.56	15.84	191113	14.614984556700001	14.8684235953	14.6055979257	14.8684235953	191113	0.0	1.0
855	PDBC	2017-05-05	15.8	15.8101	15.63	15.64	256364	14.830877071	14.8403575684	14.6713043431	14.680690974100001	256364	0.0	1.0
856	PDBC	2017-05-08	15.73	15.7714	15.63	15.74	3583381	14.765170653599998	14.804031306199999	14.6713043431	14.7745572847	3583381	0.0	1.0
857	PDBC	2017-05-09	15.66	15.76	15.62	15.75	1794306	14.699464236199999	14.7933305468	14.661917712000001	14.7839439157	1794306	0.0	1.0
858	PDBC	2017-05-10	15.9	15.95	15.7	15.7	1008639	14.9247433816	14.9716765369	14.737010760499999	14.737010760499999	1008639	0.0	1.0
859	PDBC	2017-05-11	15.99	16.02	15.95	15.99	245884	15.009223061099998	15.0373829543	14.9716765369	15.009223061099998	245884	0.0	1.0
860	PDBC	2017-05-12	15.99	16.0	15.935	15.99	126930	15.009223061099998	15.0186096922	14.9575965903	15.009223061099998	126930	0.0	1.0
861	PDBC	2017-05-15	16.11	16.19	16.06	16.19	114980	15.121862633800001	15.1969556823	15.0749294785	15.1969556823	114980	0.0	1.0
862	PDBC	2017-05-16	16.1	16.16	16.07	16.12	127784	15.1124760028	15.1687957891	15.0843161096	15.1312492649	127784	0.0	1.0
863	PDBC	2017-05-17	16.2	16.25	16.14	16.21	143119	15.206342313299999	15.253275468599998	15.150022527	15.2157289444	143119	0.0	1.0
864	PDBC	2017-05-18	16.16	16.22	16.0798	16.1	106663	15.1687957891	15.2251155755	15.093515007999999	15.1124760028	106663	0.0	1.0
865	PDBC	2017-05-19	16.48	16.48	16.34	16.34	477582	15.469167983	15.469167983	15.3377551481	15.3377551481	477582	0.0	1.0
866	IAU	2017-01-03	11.16	11.22	11.05	11.09	7937709	11.16	11.22	11.05	11.09	7937709	0.0	1.0
867	IAU	2017-01-04	11.21	11.24	11.18	11.23	8860361	11.21	11.24	11.18	11.23	8860361	0.0	1.0
868	IAU	2017-01-05	11.38	11.415	11.325	11.33	14333931	11.38	11.415	11.325	11.33	14333931	0.0	1.0
869	IAU	2017-01-06	11.3	11.3599	11.27	11.3	10424990	11.3	11.3599	11.27	11.3	10424990	0.0	1.0
870	IAU	2017-01-09	11.38	11.42	11.34	11.35	6615967	11.38	11.42	11.34	11.35	6615967	0.0	1.0
871	IAU	2017-01-10	11.44	11.47	11.38	11.41	6144327	11.44	11.47	11.38	11.41	6144327	0.0	1.0
872	IAU	2017-01-11	11.46	11.54	11.33	11.41	10125476	11.46	11.54	11.33	11.41	10125476	0.0	1.0
873	IAU	2017-01-12	11.51	11.62	11.5	11.58	7555113	11.51	11.62	11.5	11.58	7555113	0.0	1.0
874	IAU	2017-01-13	11.55	11.55	11.44	11.49	5288265	11.55	11.55	11.44	11.49	5288265	0.0	1.0
875	IAU	2017-01-17	11.71	11.72	11.67	11.71	6359304	11.71	11.72	11.67	11.71	6359304	0.0	1.0
876	IAU	2017-01-18	11.6	11.719	11.5701	11.7	7732090	11.6	11.719	11.5701	11.7	7732090	0.0	1.0
877	IAU	2017-01-19	11.59	11.62	11.51	11.56	9849442	11.59	11.62	11.51	11.56	9849442	0.0	1.0
878	IAU	2017-01-20	11.62	11.7	11.55	11.59	5982044	11.62	11.7	11.55	11.59	5982044	0.0	1.0
879	IAU	2017-01-23	11.7	11.74	11.6431	11.68	6801599	11.7	11.74	11.6431	11.68	6801599	0.0	1.0
880	IAU	2017-01-24	11.65	11.73	11.62	11.69	6298510	11.65	11.73	11.62	11.69	6298510	0.0	1.0
881	IAU	2017-01-25	11.56	11.57	11.49	11.54	6912066	11.56	11.57	11.49	11.54	6912066	0.0	1.0
882	IAU	2017-01-26	11.44	11.47	11.4	11.45	9303593	11.44	11.47	11.4	11.45	9303593	0.0	1.0
883	IAU	2017-01-27	11.46	11.48	11.4	11.41	8744621	11.46	11.48	11.4	11.41	8744621	0.0	1.0
884	IAU	2017-01-30	11.52	11.5463	11.47	11.48	8660388	11.52	11.5463	11.47	11.48	8660388	0.0	1.0
885	IAU	2017-01-31	11.67	11.71	11.64	11.65	11920097	11.67	11.71	11.64	11.65	11920097	0.0	1.0
886	IAU	2017-02-01	11.64	11.67	11.54	11.59	9800007	11.64	11.67	11.54	11.59	9800007	0.0	1.0
887	IAU	2017-02-02	11.7	11.78	11.68	11.75	7043752	11.7	11.78	11.68	11.75	7043752	0.0	1.0
888	IAU	2017-02-03	11.74	11.76	11.69	11.7	6555145	11.74	11.76	11.69	11.7	6555145	0.0	1.0
889	IAU	2017-02-06	11.9	11.9	11.8	11.83	5639706	11.9	11.9	11.8	11.83	5639706	0.0	1.0
890	IAU	2017-02-07	11.87	11.9	11.84	11.86	5765219	11.87	11.9	11.84	11.86	5765219	0.0	1.0
891	IAU	2017-02-08	11.94	11.99	11.9	11.94	6623471	11.94	11.99	11.9	11.94	6623471	0.0	1.0
892	IAU	2017-02-09	11.86	11.98	11.84	11.94	7884906	11.86	11.98	11.84	11.94	7884906	0.0	1.0
893	IAU	2017-02-10	11.89	11.91	11.79	11.8	7489365	11.89	11.91	11.79	11.8	7489365	0.0	1.0
894	IAU	2017-02-13	11.81	11.82	11.74	11.8	5365418	11.81	11.82	11.74	11.8	5365418	0.0	1.0
895	IAU	2017-02-14	11.82	11.88	11.76	11.88	8850069	11.82	11.88	11.76	11.88	8850069	0.0	1.0
896	IAU	2017-02-15	11.87	11.88	11.75	11.75	7483706	11.87	11.88	11.75	11.75	7483706	0.0	1.0
897	IAU	2017-02-16	11.93	11.96	11.91	11.92	13999799	11.93	11.96	11.91	11.92	13999799	0.0	1.0
898	IAU	2017-02-17	11.89	11.97	11.89	11.95	5523224	11.89	11.97	11.89	11.95	5523224	0.0	1.0
899	IAU	2017-02-21	11.9	11.93	11.8	11.83	5147996	11.9	11.93	11.8	11.83	5147996	0.0	1.0
900	IAU	2017-02-22	11.91	11.93	11.85	11.92	7404628	11.91	11.93	11.85	11.92	7404628	0.0	1.0
901	IAU	2017-02-23	12.03	12.05	11.99	12.0	5688125	12.03	12.05	11.99	12.0	5688125	0.0	1.0
902	IAU	2017-02-24	12.09	12.12	12.05	12.1	4833489	12.09	12.12	12.05	12.1	4833489	0.0	1.0
903	IAU	2017-02-27	12.04	12.17	12.04	12.1	6367492	12.04	12.17	12.04	12.1	6367492	0.0	1.0
904	IAU	2017-02-28	12.04	12.12	12.01	12.11	6151837	12.04	12.12	12.01	12.11	6151837	0.0	1.0
905	IAU	2017-03-01	12.04	12.04	11.92	11.93	7396838	12.04	12.04	11.92	11.93	7396838	0.0	1.0
906	IAU	2017-03-02	11.89	11.96	11.85	11.91	28204041	11.89	11.96	11.85	11.91	28204041	0.0	1.0
907	IAU	2017-03-03	11.88	11.9	11.77	11.83	7965528	11.88	11.9	11.77	11.83	7965528	0.0	1.0
908	IAU	2017-03-06	11.8	11.87	11.79	11.86	5144996	11.8	11.87	11.79	11.86	5144996	0.0	1.0
909	IAU	2017-03-07	11.71	11.75	11.68	11.73	6028823	11.71	11.75	11.68	11.73	6028823	0.0	1.0
910	IAU	2017-03-08	11.63	11.66	11.62	11.63	8427233	11.63	11.66	11.62	11.63	8427233	0.0	1.0
911	IAU	2017-03-09	11.57	11.62	11.56	11.6	4983171	11.57	11.62	11.56	11.6	4983171	0.0	1.0
912	IAU	2017-03-10	11.59	11.6	11.53	11.57	5657059	11.59	11.6	11.53	11.57	5657059	0.0	1.0
913	IAU	2017-03-13	11.59	11.62	11.57	11.59	4695421	11.59	11.62	11.57	11.59	4695421	0.0	1.0
914	IAU	2017-03-14	11.54	11.62	11.52	11.57	4593580	11.54	11.62	11.52	11.57	4593580	0.0	1.0
915	IAU	2017-03-15	11.74	11.75	11.53	11.56	8413996	11.74	11.75	11.53	11.56	8413996	0.0	1.0
916	IAU	2017-03-16	11.81	11.86	11.79	11.86	5049313	11.81	11.86	11.79	11.86	5049313	0.0	1.0
917	IAU	2017-03-17	11.82	11.86	11.82	11.83	5558617	11.82	11.86	11.82	11.83	5558617	0.0	1.0
918	IAU	2017-03-20	11.87	11.89	11.85	11.86	3620513	11.87	11.89	11.85	11.86	3620513	0.0	1.0
919	IAU	2017-03-21	11.98	12.01	11.9	11.9	8375542	11.98	12.01	11.9	11.9	8375542	0.0	1.0
920	IAU	2017-03-22	12.02	12.05	12.0	12.02	5795112	12.02	12.05	12.0	12.02	5795112	0.0	1.0
921	IAU	2017-03-23	11.99	12.06	11.96	12.05	5571714	11.99	12.06	11.96	12.05	5571714	0.0	1.0
922	IAU	2017-03-24	12.01	12.05	11.97	11.99	5207326	12.01	12.05	11.97	11.99	5207326	0.0	1.0
923	IAU	2017-03-27	12.08	12.14	12.05	12.13	6528379	12.08	12.14	12.05	12.13	6528379	0.0	1.0
924	IAU	2017-03-28	12.04	12.11	12.0	12.11	5150201	12.04	12.11	12.0	12.11	5150201	0.0	1.0
925	IAU	2017-03-29	12.07	12.08	12.03	12.05	4121615	12.07	12.08	12.03	12.05	4121615	0.0	1.0
926	IAU	2017-03-30	11.97	12.04	11.96	12.0	4187669	11.97	12.04	11.96	12.0	4187669	0.0	1.0
927	IAU	2017-03-31	12.01	12.04	11.97	11.99	5233055	12.01	12.04	11.97	11.99	5233055	0.0	1.0
928	IAU	2017-04-03	12.07	12.07	11.99	12.0	4738115	12.07	12.07	11.99	12.0	4738115	0.0	1.0
929	IAU	2017-04-04	12.09	12.11	12.07	12.09	4650722	12.09	12.11	12.07	12.09	4650722	0.0	1.0
930	IAU	2017-04-05	12.1	12.1	11.97	11.99	7201904	12.1	12.1	11.97	11.99	7201904	0.0	1.0
931	IAU	2017-04-06	12.05	12.07	12.03	12.05	6280696	12.05	12.07	12.03	12.05	6280696	0.0	1.0
932	IAU	2017-04-07	12.08	12.2	12.04	12.16	7501537	12.08	12.2	12.04	12.16	7501537	0.0	1.0
933	IAU	2017-04-10	12.08	12.1	12.02	12.04	9857611	12.08	12.1	12.02	12.04	9857611	0.0	1.0
934	IAU	2017-04-11	12.24	12.27	12.16	12.16	7803358	12.24	12.27	12.16	12.16	7803358	0.0	1.0
935	IAU	2017-04-12	12.34	12.36	12.24	12.27	13581260	12.34	12.36	12.24	12.27	13581260	0.0	1.0
936	IAU	2017-04-13	12.4	12.4	12.33	12.39	4541407	12.4	12.4	12.33	12.39	4541407	0.0	1.0
937	IAU	2017-04-17	12.35	12.44	12.33	12.39	5767192	12.35	12.44	12.33	12.39	5767192	0.0	1.0
938	IAU	2017-04-18	12.41	12.44	12.31	12.38	8307456	12.41	12.44	12.31	12.38	8307456	0.0	1.0
939	IAU	2017-04-19	12.31	12.36	12.26	12.36	7782175	12.31	12.36	12.26	12.36	7782175	0.0	1.0
940	IAU	2017-04-20	12.33	12.35	12.28	12.31	5126305	12.33	12.35	12.28	12.31	5126305	0.0	1.0
941	IAU	2017-04-21	12.37	12.4	12.31	12.35	8352730	12.37	12.4	12.31	12.35	8352730	0.0	1.0
942	IAU	2017-04-24	12.29	12.29	12.2	12.21	5454472	12.29	12.29	12.2	12.21	5454472	0.0	1.0
943	IAU	2017-04-25	12.16	12.22	12.14	12.19	7624509	12.16	12.22	12.14	12.19	7624509	0.0	1.0
944	IAU	2017-04-26	12.22	12.23	12.12	12.16	7094617	12.22	12.23	12.12	12.16	7094617	0.0	1.0
945	IAU	2017-04-27	12.18	12.19	12.13	12.18	7420745	12.18	12.19	12.13	12.18	7420745	0.0	1.0
946	IAU	2017-04-28	12.21	12.21	12.16	12.16	7477191	12.21	12.21	12.16	12.16	7477191	0.0	1.0
947	IAU	2017-05-01	12.09	12.21	12.07	12.16	8020570	12.09	12.21	12.07	12.16	8020570	0.0	1.0
948	IAU	2017-05-02	12.1	12.1	12.05	12.06	5347623	12.1	12.1	12.05	12.06	5347623	0.0	1.0
949	IAU	2017-05-03	11.92	12.06	11.92	12.05	28859724	11.92	12.06	11.92	12.05	28859724	0.0	1.0
950	IAU	2017-05-04	11.81	11.86	11.79	11.8	7499030	11.81	11.86	11.79	11.8	7499030	0.0	1.0
951	IAU	2017-05-05	11.82	11.84	11.79	11.81	4265861	11.82	11.84	11.79	11.81	4265861	0.0	1.0
952	IAU	2017-05-08	11.8	11.85	11.79	11.83	4139587	11.8	11.85	11.79	11.83	4139587	0.0	1.0
953	IAU	2017-05-09	11.73	11.75	11.68	11.75	9599366	11.73	11.75	11.68	11.75	9599366	0.0	1.0
954	IAU	2017-05-10	11.74	11.78	11.71	11.77	5605514	11.74	11.78	11.71	11.77	5605514	0.0	1.0
955	IAU	2017-05-11	11.77	11.81	11.74	11.75	5806127	11.77	11.81	11.74	11.75	5806127	0.0	1.0
956	IAU	2017-05-12	11.81	11.85	11.8	11.83	3596295	11.81	11.85	11.8	11.83	3596295	0.0	1.0
957	IAU	2017-05-15	11.85	11.89	11.83	11.88	4323273	11.85	11.89	11.83	11.88	4323273	0.0	1.0
958	IAU	2017-05-16	11.89	11.93	11.87	11.88	4855073	11.89	11.93	11.87	11.88	4855073	0.0	1.0
959	IAU	2017-05-17	12.12	12.14	12.06	12.07	8534265	12.12	12.14	12.06	12.07	8534265	0.0	1.0
960	IAU	2017-05-18	12.02	12.12	11.98	12.11	6349296	12.02	12.12	11.98	12.11	6349296	0.0	1.0
961	IAU	2017-05-19	12.08	12.09	12.02	12.07	7532037	12.08	12.09	12.02	12.07	7532037	0.0	1.0
962	VNQI	2017-01-03	49.86	49.8615	49.62	49.73	512706	42.517266873400004	42.5185459729	42.3126109559	42.4064115848	512706	0.0	1.0
963	VNQI	2017-01-04	50.52	50.5299	50.16	50.16	468586	43.0800706467	43.0885127033	42.7730867704	42.7730867704	468586	0.0	1.0
964	VNQI	2017-01-05	51.12	51.16	50.67	50.67	1449652	43.5917104406	43.6258197602	43.207980595200006	43.207980595200006	1449652	0.0	1.0
965	VNQI	2017-01-06	51.07	51.25	51.015	51.12	2760414	43.5490737911	43.702565729300005	43.5021734767	43.5917104406	2760414	0.0	1.0
966	VNQI	2017-01-09	50.97	51.04	50.9	50.94	334101	43.4638004922	43.523491801400006	43.4041091829	43.4382185025	334101	0.0	1.0
967	VNQI	2017-01-10	51.08	51.2096	51.05	51.11	353081	43.557601121000005	43.66811531649999	43.532019131300004	43.5831831107	353081	0.0	1.0
968	VNQI	2017-01-11	51.14	51.21	50.6826	50.87	547448	43.6087651004	43.6684564097	43.2187250309	43.3785271932	547448	0.0	1.0
969	VNQI	2017-01-12	50.85	51.04	50.7675	51.04	6141626	43.361472533400004	43.523491801400006	43.2911220617	43.523491801400006	6141626	0.0	1.0
970	VNQI	2017-01-13	50.89	50.94	50.7	50.7	284764	43.395581853	43.4382185025	43.2335625849	43.2335625849	284764	0.0	1.0
971	VNQI	2017-01-17	50.84	50.85	50.6506	50.85	253329	43.352945203500006	43.361472533400004	43.191437575200005	43.361472533400004	253329	0.0	1.0
972	VNQI	2017-01-18	50.84	50.949	50.7	50.78	416798	43.352945203500006	43.445893099399996	43.2335625849	43.3017812241	416798	0.0	1.0
973	VNQI	2017-01-19	50.49	50.5815	50.2928	50.51	262290	43.054488657	43.132513725600006	42.8863297114	43.0715433168	262290	0.0	1.0
974	VNQI	2017-01-20	50.59	50.62	50.42	50.42	311393	43.139761956	43.165343945699995	42.99479734770001	42.99479734770001	311393	0.0	1.0
975	VNQI	2017-01-23	51.0	51.04	50.67	50.73	477814	43.4893824818	43.523491801400006	43.207980595200006	43.2591445746	477814	0.0	1.0
976	VNQI	2017-01-24	51.13	51.19	50.91	50.91	444378	43.6002377705	43.651401749899996	43.4126365128	43.4126365128	444378	0.0	1.0
977	VNQI	2017-01-25	51.21	51.25	50.92	51.02	499880	43.6684564097	43.702565729300005	43.421163842700004	43.506437141599996	499880	0.0	1.0
978	VNQI	2017-01-26	51.03	51.19	50.98	51.16	235578	43.514964471499994	43.651401749899996	43.4723278221	43.6258197602	235578	0.0	1.0
979	VNQI	2017-01-27	50.94	51.1	50.92	51.1	362788	43.4382185025	43.5746557808	43.421163842700004	43.5746557808	362788	0.0	1.0
980	VNQI	2017-01-30	50.84	50.86	50.59	50.8	356612	43.352945203500006	43.3699998633	43.139761956	43.3188358839	356612	0.0	1.0
981	VNQI	2017-01-31	51.23	51.27	51.02	51.12	570838	43.685511069499995	43.7196203891	43.506437141599996	43.5917104406	570838	0.0	1.0
982	VNQI	2017-02-01	51.35	51.4399	51.23	51.34	303528	43.7878390283	43.8644997241	43.685511069499995	43.7793116984	303528	0.0	1.0
983	VNQI	2017-02-02	51.35	51.46	51.2258	51.43	264911	43.7878390283	43.881639657200004	43.68192959100001	43.8560576675	264911	0.0	1.0
984	VNQI	2017-02-03	51.62	51.67	51.422	51.54	331740	44.01807693550001	44.060713585	43.849235803599996	43.9498582964	331740	0.0	1.0
985	VNQI	2017-02-06	51.42	51.46	51.3001	51.46	310387	43.84753033760001	43.881639657200004	43.745287652100004	43.881639657200004	310387	0.0	1.0
986	VNQI	2017-02-07	51.6	51.67	51.464	51.48	228057	44.0010222758	44.060713585	43.8850505891	43.898694317	228057	0.0	1.0
987	VNQI	2017-02-08	52.08	52.11	51.96	51.98	240449	44.4103341109	44.435916100600004	44.3080061521	44.325060811899995	240449	0.0	1.0
988	VNQI	2017-02-09	52.36	52.4	52.1932	52.25	222349	44.649099348	44.6832086676	44.506863485299995	44.5552987191	222349	0.0	1.0
989	VNQI	2017-02-10	52.42	52.46	52.1	52.1	320362	44.700263327399995	44.734372647	44.4273887707	44.4273887707	320362	0.0	1.0
990	VNQI	2017-02-13	52.25	52.35	52.1845	52.3	229521	44.5552987191	44.6405720181	44.4994447083	44.5979353686	229521	0.0	1.0
991	VNQI	2017-02-14	52.3	52.3996	52.0404	52.22	366477	44.5979353686	44.68286757439999	44.376565884499996	44.529716729499995	366477	0.0	1.0
992	VNQI	2017-02-15	52.58	52.61	52.1246	52.2	1757769	44.8367006058	44.86228259550001	44.448366002200004	44.5126620697	1757769	0.0	1.0
993	VNQI	2017-02-16	52.55	52.57	52.38	52.49	356842	44.811118616099996	44.8281732759	44.666154007799996	44.7599546367	356842	0.0	1.0
994	VNQI	2017-02-17	52.43	52.46	52.28	52.3	345238	44.70879065729999	44.734372647	44.5808807088	44.5979353686	345238	0.0	1.0
995	VNQI	2017-02-21	52.55	52.5695	52.3524	52.42	1447484	44.811118616099996	44.8277469094	44.6426185773	44.700263327399995	1447484	0.0	1.0
996	VNQI	2017-02-22	52.78	52.79	52.5701	52.7	861251	45.0072472038	45.0157745337	44.8282585492	44.9390285646	861251	0.0	1.0
997	VNQI	2017-02-23	52.98	53.07	52.87	52.99	235586	45.1777938017	45.2545397708	45.0839931728	45.186321131599996	235586	0.0	1.0
998	VNQI	2017-02-24	52.88	52.9	52.72	52.8	258541	45.092520502700005	45.1095751625	44.9560832244	45.024301863599995	258541	0.0	1.0
999	VNQI	2017-02-27	52.62	52.74	52.55	52.74	392496	44.870809925399996	44.9731378842	44.811118616099996	44.9731378842	392496	0.0	1.0
1000	VNQI	2017-02-28	52.6	52.73	52.55	52.63	396901	44.85375526560001	44.9646105543	44.811118616099996	44.879337255299994	396901	0.0	1.0
1001	VNQI	2017-03-01	52.8	52.9199	52.57	52.6	379620	45.024301863599995	45.126544548999995	44.8281732759	44.85375526560001	379620	0.0	1.0
1002	VNQI	2017-03-02	52.1	52.35	52.09	52.3	321334	44.4273887707	44.6405720181	44.4188614408	44.5979353686	321334	0.0	1.0
1003	VNQI	2017-03-03	52.25	52.3	52.02	52.05	294611	44.5552987191	44.5979353686	44.359170131499994	44.3847521212	294611	0.0	1.0
1004	VNQI	2017-03-06	52.2	52.23	52.08	52.22	560767	44.5126620697	44.53824405939999	44.4103341109	44.529716729499995	560767	0.0	1.0
1005	VNQI	2017-03-07	52.09	52.2	52.0478	52.07	779591	44.4188614408	44.5126620697	44.382876108599994	44.401806781000005	779591	0.0	1.0
1006	VNQI	2017-03-08	51.83	52.1399	51.83	52.08	330500	44.19715086340001	44.461412816999996	44.19715086340001	44.4103341109	330500	0.0	1.0
1007	VNQI	2017-03-09	51.8	51.8799	51.66	51.85	196455	44.1715688737	44.2397022396	44.052186255100004	44.2142055232	196455	0.0	1.0
1008	VNQI	2017-03-10	52.04	52.0461	51.86	51.98	248513	44.376224791300004	44.3814264625	44.222732853100005	44.325060811899995	248513	0.0	1.0
1009	VNQI	2017-03-13	52.39	52.42	52.2476	52.25	831369	44.67468133770001	44.700263327399995	44.55325216	44.5552987191	831369	0.0	1.0
1010	VNQI	2017-03-14	51.99	52.08	51.94	52.05	206221	44.3335881418	44.4103341109	44.290951492299996	44.3847521212	206221	0.0	1.0
1011	VNQI	2017-03-15	52.91	52.94	52.13	52.13	313061	45.1181024924	45.1436844821	44.4529707604	44.4529707604	313061	0.0	1.0
1012	VNQI	2017-03-16	53.27	53.32	53.2	53.24	196247	45.4250863688	45.4677230183	45.365395059499996	45.3995043791	196247	0.0	1.0
1013	VNQI	2017-03-17	53.31	53.43	53.23	53.31	174923	45.4591956884	45.56152364720001	45.3909770492	45.4591956884	174923	0.0	1.0
1014	VNQI	2017-03-20	53.35	53.46	53.25	53.28	479080	45.493305008	45.5871056369	45.408031709	45.4336136987	479080	0.0	1.0
1015	VNQI	2017-03-21	53.11	53.59	53.02	53.49	512827	45.2886490904	45.6979609255	45.211903121300004	45.6126876265	512827	0.0	1.0
1016	VNQI	2017-03-22	53.3	53.35	53.09	53.09	875002	45.4506683585	45.493305008	45.271594430600004	45.271594430600004	875002	0.0	1.0
1017	VNQI	2017-03-23	53.53	53.604	53.32	53.32	168865	45.6467969461	45.7098991874	45.4677230183	45.4677230183	168865	0.0	1.0
1018	VNQI	2017-03-24	53.63	53.72	53.46	53.5	202052	45.73207024510001	45.8088162142	45.5871056369	45.6212149564	202052	0.0	1.0
1019	VNQI	2017-03-27	53.43	53.505	53.3161	53.39	479647	45.56152364720001	45.625478621400006	45.4643973596	45.5274143276	479647	0.0	1.0
1020	VNQI	2017-03-28	53.45	53.5686	53.35	53.35	731410	45.578578307	45.6797124396	45.493305008	45.493305008	731410	0.0	1.0
1021	VNQI	2017-03-29	53.5	53.52	53.32	53.35	214544	45.6212149564	45.6382696162	45.4677230183	45.493305008	214544	0.0	1.0
1022	VNQI	2017-03-30	53.2	53.31	53.16	53.24	474361	45.365395059499996	45.4591956884	45.3312857399	45.3995043791	474361	0.0	1.0
1023	VNQI	2017-03-31	53.26	53.34	53.0744	53.11	263703	45.416559038900004	45.4847776781	45.258291796	45.2886490904	263703	0.0	1.0
1024	VNQI	2017-04-03	53.38	53.38	53.06	53.21	392540	45.51888699770001	45.51888699770001	45.2460124409	45.37392238939999	392540	0.0	1.0
1025	VNQI	2017-04-04	53.51	53.54	53.31	53.36	197565	45.6297422863	45.655324276	45.4591956884	45.5018323379	197565	0.0	1.0
1026	VNQI	2017-04-05	53.57	53.73	53.525	53.56	387404	45.680906265699996	45.8173435441	45.6425332812	45.6723789358	387404	0.0	1.0
1027	VNQI	2017-04-06	53.75	53.816	53.66	53.72	256005	45.8343982039	45.8906785812	45.7576522348	45.8088162142	256005	0.0	1.0
1028	VNQI	2017-04-07	53.88	53.97	53.84	53.84	237436	45.9452534926	46.0219994617	45.911144173000004	45.911144173000004	237436	0.0	1.0
1029	VNQI	2017-04-10	53.73	53.8	53.62	53.71	380200	45.8173435441	45.87703485340001	45.72354291520001	45.8002888843	380200	0.0	1.0
1030	VNQI	2017-04-11	54.1	54.12	53.77	53.94	355067	46.1328547504	46.1499094101	45.8514528637	45.996417472	355067	0.0	1.0
1031	VNQI	2017-04-12	54.42	54.42	54.16	54.24	552881	46.4057293071	46.4057293071	46.1840187297	46.252237368900005	552881	0.0	1.0
1032	VNQI	2017-04-13	54.36	54.59	54.33	54.57	261817	46.3545653277	46.5506939154	46.328983338	46.5336392556	261817	0.0	1.0
1033	VNQI	2017-04-17	54.9	54.97	54.73	54.75	354111	46.8150411422	46.874732451499995	46.670076533999996	46.6871311937	354111	0.0	1.0
1034	VNQI	2017-04-18	54.75	54.77	54.56	54.57	230334	46.6871311937	46.7041858535	46.525111925699996	46.5336392556	230334	0.0	1.0
1035	VNQI	2017-04-19	54.37	54.67	54.3	54.63	327225	46.3630926576	46.6189125546	46.3034013483	46.584803235	327225	0.0	1.0
1036	VNQI	2017-04-20	54.56	54.7	54.54	54.57	231223	46.525111925699996	46.6444945443	46.5080572659	46.5336392556	231223	0.0	1.0
1037	VNQI	2017-04-21	54.52	54.53	54.32	54.39	2718009	46.4910026061	46.499529936	46.3204560081	46.380147317399995	2718009	0.0	1.0
1038	VNQI	2017-04-24	54.7	54.82	54.58	54.69	405595	46.6444945443	46.746822503000004	46.5421665855	46.6359672144	405595	0.0	1.0
1039	VNQI	2017-04-25	54.96	55.03	54.88	54.91	314791	46.8662051216	46.9258964309	46.7979864824	46.8235684721	314791	0.0	1.0
1040	VNQI	2017-04-26	54.81	54.94	54.71	54.79	1011644	46.738295173100006	46.8491504618	46.6530218742	46.721240513299996	1011644	0.0	1.0
1041	VNQI	2017-04-27	54.76	54.79	54.61	54.74	234075	46.695658523599995	46.721240513299996	46.56774857520001	46.6786038639	234075	0.0	1.0
1042	VNQI	2017-04-28	54.46	54.61	54.43	54.61	379344	46.4398386267	46.56774857520001	46.414256637	46.56774857520001	379344	0.0	1.0
1043	VNQI	2017-05-01	54.63	54.72	54.55	54.68	340989	46.584803235	46.6615492041	46.5165845958	46.6274398845	340989	0.0	1.0
1044	VNQI	2017-05-02	55.1	55.1	54.8478	54.89	378019	46.9855877402	46.9855877402	46.77052848020001	46.8065138123	378019	0.0	1.0
1045	VNQI	2017-05-03	54.83	55.01	54.77	54.94	275774	46.7553498329	46.90884177109999	46.7041858535	46.8491504618	275774	0.0	1.0
1046	VNQI	2017-05-04	54.62	54.69	54.51	54.69	245537	46.57627590510001	46.6359672144	46.4824752762	46.6359672144	245537	0.0	1.0
1047	VNQI	2017-05-05	54.99	55.0	54.57	54.58	195108	46.89178711130001	46.900314441199995	46.5336392556	46.5421665855	195108	0.0	1.0
1048	VNQI	2017-05-08	54.99	55.14	54.9	55.11	260020	46.89178711130001	47.019697059799995	46.8150411422	46.9941150701	260020	0.0	1.0
1049	VNQI	2017-05-09	55.1	55.16	55.005	55.09	240568	46.9855877402	47.0367517196	46.9045781062	46.9770604103	240568	0.0	1.0
1050	VNQI	2017-05-10	55.19	55.34	55.02	55.34	347240	47.062333709300006	47.190243657799996	46.917369101000006	47.190243657799996	347240	0.0	1.0
1051	VNQI	2017-05-11	55.19	55.19	55.01	55.06	354360	47.062333709300006	47.062333709300006	46.90884177109999	46.951478420600004	354360	0.0	1.0
1052	VNQI	2017-05-12	55.26	55.28	55.0	55.0	420873	47.1220250186	47.1390796784	46.900314441199995	46.900314441199995	420873	0.0	1.0
1053	VNQI	2017-05-15	55.51	55.5499	55.4	55.42	318888	47.335208266	47.36923231229999	47.241407637100004	47.25846229689999	318888	0.0	1.0
1054	VNQI	2017-05-16	55.55	55.55	55.419	55.52	292744	47.3693175856	47.3693175856	47.257609564	47.3437355959	292744	0.0	1.0
1055	VNQI	2017-05-17	55.39	55.55	55.345	55.5	755465	47.23288030720001	47.3693175856	47.194507322700005	47.3266809361	755465	0.0	1.0
1056	VNQI	2017-05-18	55.07	55.37	54.95	55.21	228509	46.9600057505	47.215825647399996	46.8576777917	47.0793883691	228509	0.0	1.0
1057	VNQI	2017-05-19	55.58	55.605	55.375	55.5	510562	47.394899575299995	47.4162179001	47.2200893124	47.3266809361	510562	0.0	1.0

125 KiB Raw Permalink Blame History

125 KiB

Raw Permalink Blame History