options_backtester/asset_backtester/test/test_data/sample_data.csv at 562e43bd63aa252882e9c8cbb6b950e591117f09

wassname/options_backtester

Fork 0

mirror of https://github.com/wassname/options_backtester.git synced 2026-06-27 19:31:36 +08:00

Files

T

Juan Pablo Amoroso 2f4563432b Added portfolio tests

2020-02-07 14:28:14 -03:00

239 KiB

Raw Blame History

1	symbol	date	close	high	low	open	volume	adjClose	adjHigh	adjLow	adjOpen	adjVolume	divCash	splitFactor
2	VTI	2019-01-02	127.73	128.16	125.34	125.75	5093162	125.31430163719999	125.7361692463	122.9695026009	123.37174846069999	5093162	0.0	1.0
3	VTI	2019-01-03	124.77	126.91	124.57	126.91	5253273	122.41028274700001	124.50980991770001	122.21406525450001	124.50980991770001	5253273	0.0	1.0
4	VTI	2019-01-04	128.9	129.37	126.32	126.48	4776991	126.46217396879999	126.92328507639999	123.9309683145	124.0879423086	4776991	0.0	1.0
5	VTI	2019-01-07	130.2	131.04	128.81	129.19	4485145	127.73758767059999	128.5617011395	126.3738760972	126.7466893331	4485145	0.0	1.0
6	VTI	2019-01-08	131.54	131.73	130.05	131.45	3949427	129.0522448709	129.2386514889	127.5904245512	128.9639469993	3949427	0.0	1.0
7	VTI	2019-01-09	132.16	132.67	131.36	132.02	6405370	129.66051909790002	130.16087370399998	128.8756491276	129.5231668531	6405370	0.0	1.0
8	VTI	2019-01-10	132.81	132.89	131.0	131.44	2685675	130.2982259488	130.3767129459	128.52245764100002	128.95413612459998	2685675	0.0	1.0
9	VTI	2019-01-11	132.84	132.86	131.85	132.13	3033939	130.32765857270002	130.34728032200002	129.3563819844	129.631086474	3033939	0.0	1.0
10	VTI	2019-01-14	132.0	132.49	131.56	131.79	2479452	129.5035451039	129.98427796069998	129.0718666202	129.2975167367	2479452	0.0	1.0
11	VTI	2019-01-15	133.44	133.56	132.05	132.19	4542135	130.91631105049998	131.034041546	129.552599477	129.6899517218	4542135	0.0	1.0
12	VTI	2019-01-16	133.82	134.33	133.61	133.67	2963158	131.28912428639998	131.78947889239998	131.0830959191	131.14196116690002	2963158	0.0	1.0
13	VTI	2019-01-17	134.9	135.3996	133.16	133.4	4401077	132.3486987463	132.8388500428	130.6416065608	130.8770675519	4401077	0.0	1.0
14	VTI	2019-01-18	136.65	136.94	135.45	135.89	4224885	134.0656018064	134.3501171706	132.8882968509	133.3199753346	4224885	0.0	1.0
15	VTI	2019-01-22	134.78	135.92	133.89	135.89	5037882	132.2309682507	133.3494079585	131.3578004088	133.3199753346	5037882	0.0	1.0
16	VTI	2019-01-23	134.92	135.77	133.5959	135.38	3934222	132.3683204956	133.202244839	131.0692625859	132.8196207285	3934222	0.0	1.0
17	VTI	2019-01-24	135.2	135.47	134.46	134.93	3785480	132.64302498520001	132.9079186002	131.9170202626	132.3781313702	3785480	0.0	1.0
18	VTI	2019-01-25	136.47	136.82	136.03	136.23	2987329	133.8890060631	134.2323866751	133.45732757940002	133.65354507200001	2987329	0.0	1.0
19	VTI	2019-01-28	135.47	135.52	134.48	135.24	4371642	132.9079186002	132.9569729733	131.9366420119	132.6822684837	4371642	0.0	1.0
20	VTI	2019-01-29	135.28	135.87	134.84	135.62	2975051	132.72151198219998	133.3003535853	132.2898334985	133.0550817196	2975051	0.0	1.0
21	VTI	2019-01-30	137.32	137.81	135.62	136.15	3060684	134.72293040649998	135.2036632634	133.0550817196	133.5750580749	3060684	0.0	1.0
22	VTI	2019-01-31	138.53	138.77	137.24	137.27	3932952	135.9100462367	136.1455072278	134.6444434095	134.6738760334	3932952	0.0	1.0
23	VTI	2019-02-01	138.73	139.2	138.248	138.7	3225350	136.1062637292	136.5673748368	135.63337957209998	136.07683110530002	3225350	0.0	1.0
24	VTI	2019-02-04	139.72	139.7499	138.36	138.76	4938202	137.0775403175	137.10687483270002	135.743261368	136.1356963531	4938202	0.0	1.0
25	VTI	2019-02-05	140.3	140.45	139.66	139.95	2759102	137.646571046	137.7937341654	137.01867506969998	137.303190434	2759102	0.0	1.0
26	VTI	2019-02-06	140.16	140.4	139.65	140.15	2945194	137.5092188012	137.7446797923	137.0088641951	137.49940792659999	2945194	0.0	1.0
27	VTI	2019-02-07	138.83	139.49	137.12	139.18	5097572	136.20437247549998	136.851890201	134.526712914	136.5477530875	5097572	0.0	1.0
28	VTI	2019-02-08	138.97	138.99	137.66	138.14	2105845	136.3417247203	136.3613464696	135.0565001439	135.5274221261	2105845	0.0	1.0
29	VTI	2019-02-11	139.26	139.5528	138.89	139.4	2337166	136.6262400846	136.9135024937	136.2632377233	136.7635923294	2337166	0.0	1.0
30	VTI	2019-02-12	141.0	141.1799	140.06	140.12	3312319	138.33333227	138.5098299046	137.4111100549	137.4699753027	3312319	0.0	1.0
31	VTI	2019-02-13	141.44	141.88	141.14	141.45	2369412	138.7650107537	139.1966892374	138.47068451479998	138.7748216283	2369412	0.0	1.0
32	VTI	2019-02-14	141.19	141.81	140.385	140.86	2731593	138.519738888	139.128013115	137.7299634803	138.19598002520002	2731593	0.0	1.0
33	VTI	2019-02-15	142.74	142.77	141.91	142.16	2537630	140.0404244555	140.0698570794	139.2261218613	139.47139372700002	2537630	0.0	1.0
34	VTI	2019-02-19	143.02	143.3899	142.34	142.41	2469874	140.3151289451	140.6780331976	139.64798947030002	139.7166655927	2469874	0.0	1.0
35	VTI	2019-02-20	143.32	143.53	142.7376	143.05	2357401	140.60945518399998	140.8154835512	140.0380698456	140.344561569	2357401	0.0	1.0
36	VTI	2019-02-21	142.83	143.14	142.25	143.06	3685264	140.1287223272	140.43285944069999	139.5596915987	140.3543724436	3685264	0.0	1.0
37	VTI	2019-02-22	143.77	143.836	143.03	143.2	1838422	141.0509445423	141.1156963148	140.3249398197	140.4917246884	1838422	0.0	1.0
38	VTI	2019-02-25	143.98	144.88	143.9	144.56	3919989	141.2569729095	142.13995162610001	141.1784859125	141.826003638	3919989	0.0	1.0
39	VTI	2019-02-26	143.71	144.23	143.59	143.75	2155194	140.9920792945	141.5022447752	140.874348799	141.031322793	2155194	0.0	1.0
40	VTI	2019-02-27	143.76	143.97	142.8814	143.39	2046803	141.0411336677	141.2471620349	140.17915022280002	140.6781313064	2046803	0.0	1.0
41	VTI	2019-02-28	143.46	143.9	143.315	143.65	2275205	140.7468074288	141.1784859125	140.6045497467	140.9332140467	2275205	0.0	1.0
42	VTI	2019-03-01	144.42	144.6	143.5	144.38	2985134	141.6886513932	141.8652471365	140.78605092729998	141.6494078947	2985134	0.0	1.0
43	VTI	2019-03-04	143.75	145.03	142.42	145.0	3555436	141.031322793	142.2871147456	139.7264764674	142.25768212170001	3555436	0.0	1.0
44	VTI	2019-03-05	143.48	143.8999	143.178	143.81	2838008	140.76642917799998	141.17838780370002	140.4701407643	141.0901880408	2838008	0.0	1.0
45	VTI	2019-03-06	142.39	143.549	142.2348	143.52	2139572	139.6970438435	140.834124213	139.5447790692	140.8056726766	2139572	0.0	1.0
46	VTI	2019-03-07	141.28	142.25	140.76	142.16	2851774	138.6080367596	139.5596915987	138.0978712789	139.47139372700002	2851774	0.0	1.0
47	VTI	2019-03-08	140.99	141.03	139.92	140.13	2327960	138.3235213954	138.3627648939	137.2737578101	137.47978617729999	2327960	0.0	1.0
48	VTI	2019-03-11	143.06	143.11	141.36	141.39	1910401	140.3543724436	140.4034268168	138.6865237567	138.7159563806	1910401	0.0	1.0
49	VTI	2019-03-12	143.54	143.8432	143.23	143.33	1966086	140.8252944258	141.1227601446	140.5211573123	140.6192660586	1966086	0.0	1.0
50	VTI	2019-03-13	144.46	144.95	143.935	143.96	2013751	141.7278948917	142.2086277485	141.2128239737	141.2373511602	2013751	0.0	1.0
51	VTI	2019-03-14	144.34	144.64	144.0542	144.46	1493994	141.6101643961	141.904490635	141.3297695992	141.7278948917	1493994	0.0	1.0
52	VTI	2019-03-15	145.01	145.48	144.55	144.62	2324306	142.26749299629998	142.72860410389998	141.8161927634	141.8848688858	2324306	0.0	1.0
53	VTI	2019-03-18	145.55	145.76	144.95	145.1	2489764	142.7972802263	143.0033085935	142.2086277485	142.35579086799999	2489764	0.0	1.0
54	VTI	2019-03-19	145.52	146.47	144.99	146.12	6104611	142.7678476024	143.69988069209998	142.247871247	143.3565000801	6104611	0.0	1.0
55	VTI	2019-03-20	144.92	145.99	144.25	145.32	2900905	142.1791951246	143.22895870989996	141.5218665245	142.5716301098	2900905	0.0	1.0
56	VTI	2019-03-21	146.62	146.8401	144.36	144.48	2949723	143.8470438116	144.0629811622	141.6297861454	141.747516641	2949723	0.0	1.0
57	VTI	2019-03-22	143.56	146.07	143.5	145.84	5150985	140.8449161751	143.307445707	140.78605092729998	143.08179559049998	5150985	0.0	1.0
58	VTI	2019-03-25	142.69	143.31	141.895	142.58	3676498	140.7487696037	141.36033479510004	139.9645852051	140.640266102	3676498	0.772	1.0
59	VTI	2019-03-26	143.79	144.3799	143.01	143.7	2861396	141.8338046206	142.41567930829999	141.0644161541	141.7450290283	2861396	0.0	1.0
60	VTI	2019-03-27	143.13	144.15	142.15	143.84	3402785	141.1827836105	142.1889069898	140.21611605	141.8831243941	3402785	0.0	1.0
61	VTI	2019-03-28	143.76	143.98	142.83	143.46	2654778	141.8042127565	142.0212197599	140.8868649695	141.5082941156	2654778	0.0	1.0
62	VTI	2019-03-29	144.71	144.785	144.03	144.61	3614659	142.74128845299998	142.8152681132	142.0705395334	142.642648906	3614659	0.0	1.0
63	VTI	2019-04-01	146.39	146.48	145.59	145.76	3666802	144.39843284239996	144.4872084347	143.6093164665	143.7770036964	3666802	0.0	1.0
64	VTI	2019-04-02	146.38	146.5	145.87	146.42	4292798	144.38856888770002	144.5069363441	143.8855071981	144.4280247065	4292798	0.0	1.0
65	VTI	2019-04-03	146.73	147.34	146.32	147.08	2404449	144.7338073022	145.3355085389	144.32938515950002	145.0790457167	2404449	0.0	1.0
66	VTI	2019-04-04	147.04	147.15	146.35	146.84	2248427	145.03958989790002	145.1480933996	144.3589770236	144.8423108039	2248427	0.0	1.0
67	VTI	2019-04-05	147.78	147.83	147.26	147.39	1744467	145.76952254559998	145.81884231909999	145.2565969013	145.3848283124	1744467	0.0	1.0
68	VTI	2019-04-08	147.91	147.93	147.11	147.54	2130517	145.8977539567	145.91748186610002	145.1086375808	145.5327876329	2130517	0.0	1.0
69	VTI	2019-04-09	147.02	147.48	146.71	147.32	2150772	145.0198619885	145.47360390469998	144.71407939280002	145.3157806295	2150772	0.0	1.0
70	VTI	2019-04-10	147.7	147.72	147.0744	147.24	2019021	145.690610908	145.7103388174	145.0735219021	145.2368689919	2019021	0.0	1.0
71	VTI	2019-04-11	147.69	147.96	147.34	147.94	1794589	145.6807469533	145.9470737302	145.3355085389	145.92734582079999	1794589	0.0	1.0
72	VTI	2019-04-12	148.68	148.8	148.13	148.55	2612084	146.6572784686	146.775645925	146.1147609601	146.5290470575	2612084	0.0	1.0
73	VTI	2019-04-15	148.56	148.8	148.06	148.75	2083038	146.5389110122	146.775645925	146.04571327719998	146.7263261515	2083038	0.0	1.0
74	VTI	2019-04-16	148.6	149.06	148.24	149.0	2953275	146.578366831	147.03210874709998	146.2232644618	146.97292501889999	2953275	0.0	1.0
75	VTI	2019-04-17	148.05	149.22	147.77	149.2	2983878	146.0358493225	147.18993202229998	145.7596585909	147.1702041129	2983878	0.0	1.0
76	VTI	2019-04-18	148.27	148.4	147.51	148.4	2457090	146.2528563259	146.381087737	145.5031957688	146.381087737	2457090	0.0	1.0
77	VTI	2019-04-22	148.31	148.405	147.77	147.95	2148667	146.2923121447	146.3860197143	145.7596585909	145.93720977549998	2148667	0.0	1.0
78	VTI	2019-04-23	149.8	149.92	148.45	148.55	2344183	147.7620413949	147.8804088513	146.4304075105	146.5290470575	2344183	0.0	1.0
79	VTI	2019-04-24	149.6	150.05	149.465	149.78	1924756	147.56476230090001	148.0086402624	147.4315989125	147.7423134855	1924756	0.0	1.0
80	VTI	2019-04-25	149.35	149.69	148.6	149.54	2428605	147.3181634334	147.6535378932	146.578366831	147.50557857270002	2428605	0.0	1.0
81	VTI	2019-04-26	150.16	150.16	148.985	149.41	2184506	148.1171437641	148.1171437641	146.95812908690002	147.3773471616	2184506	0.0	1.0
82	VTI	2019-04-29	150.38	150.69	150.13	150.22	2461877	148.3341507674	148.6399333631	148.08755190000005	148.1763274923	2461877	0.0	1.0
83	VTI	2019-04-30	150.39	150.6	149.3032	150.28	2224568	148.34401472209998	148.5511577708	147.2720001254	148.2355112205	2224568	0.0	1.0
84	VTI	2019-05-01	149.27	150.87	149.24	150.8	3761540	147.2392517958	148.8174845477	147.2096599317	148.7484368648	3761540	0.0	1.0
85	VTI	2019-05-02	149.02	149.74	148.06	149.15	2537824	146.9926529283	147.7028576667	146.04571327719998	147.1208843394	2537824	0.0	1.0
86	VTI	2019-05-03	150.63	150.7	149.7	149.8	2147145	148.5807496349	148.6497973178	147.66340184790002	147.7620413949	2147145	0.0	1.0
87	VTI	2019-05-06	150.15	150.34	148.0224	148.19	2635339	148.1072798094	148.2946949486	146.0086248075	146.1739446883	2635339	0.0	1.0
88	VTI	2019-05-07	147.56	149.09	146.43	148.84	4385772	145.5525155423	147.0617006112	144.43788866120002	146.8151017438	4385772	0.0	1.0
89	VTI	2019-05-08	147.32	148.2396	147.01	147.35	2492088	145.3157806295	146.2228699036	145.0099980338	145.3453724936	2492088	0.0	1.0
90	VTI	2019-05-09	146.85	147.175	145.0617	146.06	2768002	144.8521747586	145.17275328629998	143.0882037397	144.0729223374	2768002	0.0	1.0
91	VTI	2019-05-10	147.53	147.96	144.65	146.33	3175474	145.5229236782	145.9470737302	142.68210472479998	144.3392491142	3175474	0.0	1.0
92	VTI	2019-05-13	143.8	145.15	143.25	144.7	4242118	141.8436685753	143.1753024597	141.30115106690002	142.7314244983	4242118	0.0	1.0
93	VTI	2019-05-14	145.1	145.91	144.14	144.28	3090493	143.12598268620002	143.9249630169	142.1790430351	142.3171384009	3090493	0.0	1.0
94	VTI	2019-05-15	145.96	146.27	144.05	144.23	2072281	143.9742827904	144.2800653861	142.0902674428	142.2678186274	2072281	0.0	1.0
95	VTI	2019-05-16	147.28	148.03	146.29	146.33	2319528	145.2763248107	146.0161214131	144.2997932954	144.3392491142	2319528	0.0	1.0
96	VTI	2019-05-17	146.24	147.635	146.01	146.06	1923948	144.25047352200002	145.6264952025	144.0236025639	144.0729223374	1923948	0.0	1.0
97	VTI	2019-05-20	145.2	145.9208	144.78	145.26	1669331	143.2246222332	143.935616088	142.8103361359	143.2838059614	1669331	0.0	1.0
98	VTI	2019-05-21	146.62	146.81	146.04	146.11	1438804	144.6253038005	144.8127189398	144.05319442799998	144.1222421109	1438804	0.0	1.0
99	VTI	2019-05-22	146.09	146.57	145.77	146.06	1539829	144.1025142015	144.575984027	143.7868676511	144.0729223374	1539829	0.0	1.0
100	VTI	2019-05-23	144.23	144.85	143.3799	144.83	2701356	142.2678186274	142.8793838188	141.4292838384	142.8596559094	2701356	0.0	1.0
101	VTI	2019-05-24	144.58	145.23	144.1565	144.96	1381924	142.6130570419	143.2542140973	142.1953185604	142.9878873204	1381924	0.0	1.0
102	VTI	2019-05-28	143.31	145.275	143.25	144.82	3866068	141.36033479510004	143.2986018935	141.30115106690002	142.84979195469998	3866068	0.0	1.0
103	VTI	2019-05-29	142.33	142.8	141.44	142.62	2955070	140.39366723450001	140.8572731054	139.51577526629998	140.6797219208	2955070	0.0	1.0
104	VTI	2019-05-30	142.61	143.17	141.95	142.69	2621700	140.6698579661	141.2222394293	140.018836956	140.7487696037	2621700	0.0	1.0
105	VTI	2019-05-31	140.69	141.59	140.595	141.11	2836563	138.7759786639	139.6637345868	138.6822710942	139.1902647612	2836563	0.0	1.0
106	VTI	2019-06-03	140.41	141.38	139.62	140.69	4765473	138.4997879323	139.45659153809999	137.720535511	138.7759786639	4765473	0.0	1.0
107	VTI	2019-06-04	143.56	143.61	141.4718	141.73	2767665	141.6069336626	141.65625343600001	139.5471426423	139.8018299526	2767665	0.0	1.0
108	VTI	2019-06-05	144.66	144.82	143.27	144.39	5059723	142.6919686795	142.84979195469998	141.32087897629998	142.4256419026	5059723	0.0	1.0
109	VTI	2019-06-06	145.47	145.845	144.35	144.82	2795552	143.4909490101	143.86084731129998	142.3861860838	142.84979195469998	2795552	0.0	1.0
110	VTI	2019-06-07	146.79	147.45	145.98	146.06	1668251	144.7929910304	145.4440120406	143.9940106998	144.0729223374	1668251	0.0	1.0
111	VTI	2019-06-10	147.61	148.57	147.54	147.73	2260005	145.6018353158	146.5487749669	145.5327876329	145.72020277209998	2260005	0.0	1.0
112	VTI	2019-06-11	147.47	148.83	147.08	148.62	1724530	145.46373995	146.8052377891	145.0790457167	146.5980947404	1724530	0.0	1.0
113	VTI	2019-06-12	147.27	147.64	146.9278	147.35	1729920	145.266460856	145.6314271798	144.9289163262	145.3453724936	1729920	0.0	1.0
114	VTI	2019-06-13	147.95	148.093	147.43	147.79	1726623	145.93720977549998	146.0782643277	145.4242841312	145.7793865003	1726623	0.0	1.0
115	VTI	2019-06-14	147.63	147.99	147.27	147.8	1401000	145.6215632251	145.97666559430002	145.266460856	145.789250455	1401000	0.0	1.0
116	VTI	2019-06-17	147.19	147.67	147.14	147.28	2506104	145.7273048195	146.2025348373	145.6778016927	145.8164104479	2506104	0.5472	1.0
117	VTI	2019-06-18	148.8	149.47	148.07	148.2	2261097	147.3213055041	147.9846474039	146.59855985209998	146.7272679819	2261097	0.0	1.0
118	VTI	2019-06-19	149.31	149.49	148.39	148.91	4049930	147.8262373979	148.0044486546	146.9153798639	147.43021238309998	4049930	0.0	1.0
119	VTI	2019-06-20	150.68	150.85	149.4467	150.73	2968296	149.1826230736	149.3509337049	147.9615789467	149.2321262005	2968296	0.0	1.0
120	VTI	2019-06-21	150.7	150.9427	150.04	150.4	2414269	149.2024243244	149.4427125021	148.5489830499	148.9054055633	2414269	0.0	1.0
121	VTI	2019-06-24	149.86	150.468	149.71	150.33	1977281	148.3707717933	148.9727298158	148.22226241270002	148.8361011857	1977281	0.0	1.0
122	VTI	2019-06-25	148.44	149.9	148.3	149.87	2309499	146.9648829908	148.4103742948	146.82627423559998	148.38067241870002	2309499	0.0	1.0
123	VTI	2019-06-26	148.16	149.19	148.125	148.86	1904009	146.6876654804	147.7074298935	146.6530132916	147.38070925629998	1904009	0.0	1.0
124	VTI	2019-06-27	149.05	149.195	148.56	148.66	2392246	147.5688211383	147.7123802062	147.08369049520002	147.18269674889999	2392246	0.0	1.0
125	VTI	2019-06-28	150.09	150.17	149.305	149.51	2589603	148.5984861768	148.6776911798	147.8212870853	148.0242499053	2589603	0.0	1.0
126	VTI	2019-07-01	151.15	151.92	150.51	151.85	3968482	149.647952466	150.41030061950002	149.0143124423	150.3409962419	3968482	0.0	1.0
127	VTI	2019-07-02	151.5	151.5	150.66	151.12	2705428	149.994474354	149.994474354	149.1628218229	149.6182505899	2705428	0.0	1.0
128	VTI	2019-07-03	152.64	152.66	151.75	151.87	2286751	151.1231456461	151.1429468969	150.2419899882	150.3607974926	2286751	0.0	1.0
129	VTI	2019-07-05	152.55	152.62	151.2599	152.01	2446292	151.0340400178	151.1033443954	149.75676033879998	150.4994062478	2446292	0.0	1.0
130	VTI	2019-07-08	151.73	152.03	151.37	151.87	2611289	150.2221887375	150.5192074986	149.86576622409999	150.3607974926	2611289	0.0	1.0
131	VTI	2019-07-09	152.0	152.09	151.02	151.02	3177994	150.4895056224	150.5786112508	149.51924433620002	149.51924433620002	3177994	0.0	1.0
132	VTI	2019-07-10	152.62	153.13	152.12	152.59	1852587	151.1033443954	151.6082762892	150.60831312690001	151.0736425193	1852587	0.0	1.0
133	VTI	2019-07-11	152.83	153.03	152.24	152.94	2641034	151.3112575281	151.50927003549998	150.72712063129998	151.4201644072	2641034	0.0	1.0
134	VTI	2019-07-12	153.61	153.64	152.9899	153.1	1656068	152.08350630700002	152.1132081831	151.4695685278	151.5785744131	1656068	0.0	1.0
135	VTI	2019-07-15	153.51	153.83	153.27	153.83	2155042	151.9845000533	152.30132006510001	151.74688504440002	152.30132006510001	2155042	0.0	1.0
136	VTI	2019-07-16	153.12	153.6669	152.95	153.5	1778589	151.5983756639	152.1398408654	151.4300650326	151.97459942790002	1778589	0.0	1.0
137	VTI	2019-07-17	152.11	153.17	152.11	153.1	2575536	150.5984125015	151.6478787907	150.5984125015	151.5785744131	2575536	0.0	1.0
138	VTI	2019-07-18	152.67	152.8357	151.5901	151.87	1468557	151.1528475222	151.3169008846	150.0836789885	150.3607974926	1468557	0.0	1.0
139	VTI	2019-07-19	151.8	153.28	151.74	153.21	1487931	150.291493115	151.7567856698	150.2320893628	151.6874812922	1487931	0.0	1.0
140	VTI	2019-07-22	152.16	152.4	151.755	152.06	1510363	150.6479156284	150.8855306372	150.2469403009	150.5489093747	1510363	0.0	1.0
141	VTI	2019-07-23	153.18	153.2	152.3	152.78	1643752	151.6577794161	151.6775806668	150.7865243835	151.26175440129998	1643752	0.0	1.0
142	VTI	2019-07-24	154.12	154.15	152.76	152.76	2169091	152.58843820090001	152.61814007700002	151.24195315059998	151.24195315059998	2169091	0.0	1.0
143	VTI	2019-07-25	153.3	153.95	152.8874	153.94	2045988	151.7765869205	152.4201275696	151.3680871178	152.4102269442	2045988	0.0	1.0
144	VTI	2019-07-26	154.41	154.51	153.61	153.65	1721689	152.8755563366	152.9745625903	152.08350630700002	152.1231088085	1721689	0.0	1.0
145	VTI	2019-07-29	154.04	154.38	153.63	154.35	1587719	152.50923319790002	152.8458544605	152.1033075577	152.81615258440002	1587719	0.0	1.0
146	VTI	2019-07-30	153.89	154.0	152.9601	153.19	1970511	152.3607238174	152.4696306964	151.4400646642	151.6676800415	1970511	0.0	1.0
147	VTI	2019-07-31	152.21	154.11	151.07	153.91	2512001	150.6974187552	152.57853757549998	149.568747463	152.38052506809998	2512001	0.0	1.0
148	VTI	2019-08-01	150.8	153.85	150.26	152.29	3901538	149.3014305781	152.3211213159	148.7667968081	150.7766237582	3901538	0.0	1.0
149	VTI	2019-08-02	149.58	150.41	148.58	150.3	7062278	148.09355428290002	148.9153061886	147.10349174590004	148.80639930959998	7062278	0.0	1.0
150	VTI	2019-08-05	145.14	147.25	143.87	147.18	5701779	143.6976766187	145.7867085717	142.4402971967	145.71740419420001	5701779	0.0	1.0
151	VTI	2019-08-06	147.03	147.08	145.21	146.19	3408406	145.5688948136	145.6183979405	143.7669809963	144.7372422825	3408406	0.0	1.0
152	VTI	2019-08-07	147.19	147.5299	144.18	145.3	3195935	145.7273048195	146.0638270758	142.7472165832	143.85608662459998	3195935	0.0	1.0
153	VTI	2019-08-08	149.99	150.02	147.7	147.98	4143169	148.49947992309998	148.5291817992	146.2322367134	146.5094542237	4143169	0.0	1.0
154	VTI	2019-08-09	148.92	149.7926	148.02	149.56	2350082	147.4401130085	148.3040415783	146.54905672520002	148.0737530322	2350082	0.0	1.0
155	VTI	2019-08-12	147.08	148.26	146.5534	148.12	3353261	145.6183979405	146.7866717341	145.0970310085	146.6480629789	3353261	0.0	1.0
156	VTI	2019-08-13	149.18	150.08	146.5262	146.89	2721561	147.6975292681	148.5885855514	145.0701013075	145.43028605840001	2721561	0.0	1.0
157	VTI	2019-08-14	144.87	147.1968	144.78	146.95	3938765	143.43035973370002	145.7340372448	143.3412541054	145.4896898106	3938765	0.0	1.0
158	VTI	2019-08-15	145.14	145.6599	144.05	145.31	3592092	143.6976766187	144.2124101317	142.6185084534	143.86598725	3592092	0.0	1.0
159	VTI	2019-08-16	147.34	147.6	146.0	146.08	3659567	145.8758142001	146.1332304597	144.5491304005	144.62833540350002	3659567	0.0	1.0
160	VTI	2019-08-19	149.09	149.48	148.625	149.09	2875419	147.6084236398	147.9945480292	147.1480445601	147.6084236398	2875419	0.0	1.0
161	VTI	2019-08-20	147.95	149.0346	147.9	148.81	1739215	146.4797523476	147.5535741753	146.4302492208	147.33120612940002	1739215	0.0	1.0
162	VTI	2019-08-21	149.2	149.4	148.82	149.16	1440705	147.71733051889998	147.91534302629998	147.3411067548	147.6777280174	1440705	0.0	1.0
163	VTI	2019-08-22	149.07	149.9	148.13	149.61	1730745	147.5886223891	148.4103742948	146.6579636043	148.123256159	1730745	0.0	1.0
164	VTI	2019-08-23	145.31	149.3	144.64	148.41	3809068	143.86598725	147.8163367726	143.20264535020002	146.9351811147	3809068	0.0	1.0
165	VTI	2019-08-26	146.78	146.88	145.66	146.53	3623623	145.3213791794	145.4203854331	144.2125091379	145.0738635451	3623623	0.0	1.0
166	VTI	2019-08-27	146.1	147.83	145.68	147.64	1986677	144.6481366542	146.3609448432	144.2323103887	146.17283296120002	1986677	0.0	1.0
167	VTI	2019-08-28	147.14	147.24	145.3088	145.69	1981000	145.6778016927	145.7768079464	143.86479917489999	144.242211014	1981000	0.0	1.0
168	VTI	2019-08-29	149.09	149.38	148.1	148.59	2576181	147.6084236398	147.8955417755	146.6282617282	147.1133923713	2576181	0.0	1.0
169	VTI	2019-08-30	149.04	149.89	148.44	149.88	2268779	147.558920513	148.40047366940001	146.9648829908	148.390573044	2268779	0.0	1.0
170	VTI	2019-09-03	148.07	148.55	147.37	147.99	4307854	146.59855985209998	147.0737898698	145.9055160762	146.5193548491	4307854	0.0	1.0
171	VTI	2019-09-04	149.65	149.65	148.815	149.3	2071782	148.16285866049998	148.16285866049998	147.3361564421	147.8163367726	2071782	0.0	1.0
172	VTI	2019-09-05	151.65	152.11	150.75	151.0	2991835	150.1429837345	150.5984125015	149.2519274512	149.4994430855	2991835	0.0	1.0
173	VTI	2019-09-06	151.68	152.06	151.39700000000005	151.81	1568717	150.17268561059998	150.5489093747	149.8924979126	150.30139374040002	1568717	0.0	1.0
174	VTI	2019-09-09	151.77	152.27	151.15	152.22	2575630	150.2617912389	150.7568225074	149.647952466	150.70731938059998	2575630	0.0	1.0
175	VTI	2019-09-10	151.92	151.92	150.63	151.36	3435050	150.41030061950002	150.41030061950002	149.1331199468	149.8558655988	3435050	0.0	1.0
176	VTI	2019-09-11	153.16	153.17	151.7	152.09	3846082	151.6379781654	151.6478787907	150.19248686129998	150.5786112508	3846082	0.0	1.0
177	VTI	2019-09-12	153.62	154.13	153.05	153.63	3485694	152.0934069324	152.5983388262	151.5290712863	152.1033075577	3485694	0.0	1.0
178	VTI	2019-09-13	153.47	154.0801	153.28	153.87	3002643	151.9448975518	152.5489347056	151.7567856698	152.3409225666	3002643	0.0	1.0
179	VTI	2019-09-16	152.46	152.69	152.04	152.22	1690952	151.6379781654	151.86673806940001	151.2202426883	151.3992721785	1690952	0.7	1.0
180	VTI	2019-09-17	152.83	152.87	152.0	152.35	2104805	152.0059832285	152.0457675596	151.1804583572	151.52857125469998	2104805	0.0	1.0
181	VTI	2019-09-18	152.81	152.84	151.35	152.65	1716753	151.98609106290002	152.0159293112	150.533962976	151.8269537383	1716753	0.0	1.0
182	VTI	2019-09-19	152.71	153.61	152.55	153.13	2061645	151.886630235	152.7817776858	151.7274929104	152.30436571209998	2061645	0.0	1.0
183	VTI	2019-09-20	152.04	153.23	151.6	153.0	2106238	151.2202426883	152.4038265399	150.7826150457	152.1750666358	2106238	0.0	1.0
184	VTI	2019-09-23	152.12	152.455	151.57	151.71	2051947	151.29981135059998	151.633005124	150.7527767973	150.8920219564	2051947	0.0	1.0
185	VTI	2019-09-24	150.71	152.81	150.2	152.6	4235025	149.8974136777	151.98609106290002	149.3901634556	151.7772233244	4235025	0.0	1.0
186	VTI	2019-09-25	151.66	151.91	149.92	150.73	6144372	150.8422915424	151.09094361209998	149.1116731375	149.9173058433	6144372	0.0	1.0
187	VTI	2019-09-26	151.2	151.66	150.47	151.66	1723819	150.3847717342	150.8422915424	149.6587076908	150.8422915424	1723819	0.0	1.0
188	VTI	2019-09-27	150.3	151.7081	149.44	151.64	1940213	149.4896242834	150.8901322006	148.6342611638	150.8223993768	1940213	0.0	1.0
189	VTI	2019-09-30	151.0	151.37	150.55	150.65	1702029	150.1858500785	150.5538551416	149.7382763531	149.837737181	1702029	0.0	1.0
190	VTI	2019-10-01	149.03	151.88	148.92	151.5	2823596	148.2264717695	151.06110536370002	148.1170648589	150.6831542178	2823596	0.0	1.0
191	VTI	2019-10-02	146.61	148.24	145.82	148.18	3811908	145.8195197352	147.4407312294	145.033779195	147.3810547327	3811908	0.0	1.0
192	VTI	2019-10-03	147.8	147.8	144.9	146.48	4380756	147.0031035868	147.0031035868	144.1187395786	145.6902206589	4380756	0.0	1.0
193	VTI	2019-10-04	149.73	149.81	148.04	148.36	2509497	148.92269756459999	149.00226622690002	147.2418095737	147.56008422280001	2509497	0.0	1.0
194	VTI	2019-10-07	149.14	150.19	148.89	149.38	2237477	148.3358786802	149.38021737280002	148.08722661049998	148.5745846671	2237477	0.0	1.0
195	VTI	2019-10-08	146.73	148.3603	146.7107	148.04	2214650	145.93887272860002	147.56038260530002	145.9196767888	147.2418095737	2214650	0.0	1.0
196	VTI	2019-10-09	148.08	148.59	147.5181	147.85	3294676	147.2815939048	147.78884412690002	146.722723513	147.0528340007	3294676	0.0	1.0
197	VTI	2019-10-10	149.03	149.5	147.9883	148.0	3508898	148.2264717695	148.69393766049998	147.1903883256	147.2020252425	3508898	0.0	1.0
198	VTI	2019-10-11	150.63	151.9	150.47	150.51	3377422	149.8178450154	151.0809975293	149.6587076908	149.698492022	3377422	0.0	1.0
199	VTI	2019-10-14	150.49	150.749	150.25	150.52	1213672	149.67859985639998	149.9362034006	149.4398938695	149.70843810469998	1213672	0.0	1.0
200	VTI	2019-10-15	151.97	152.33	150.915	151.03	2153431	151.15062010879998	151.50867908909999	150.1013083748	150.2156883269	2153431	0.0	1.0
201	VTI	2019-10-16	151.69	152.0498	151.37	151.64	1596313	150.8721297908	151.2299898494	150.5538551416	150.8223993768	1596313	0.0	1.0
202	VTI	2019-10-17	152.19	152.6398	151.84	152.33	1640487	151.3694339301	151.8168087339	151.0213210326	151.50867908909999	1640487	0.0	1.0
203	VTI	2019-10-18	151.58	152.2	150.9	151.94	1720382	150.7627228801	151.37938001290001	150.0863892506	151.1207818604	1720382	0.0	1.0
204	VTI	2019-10-21	152.57	152.69	152.06	152.35	1710244	151.747385076	151.86673806940001	151.2401348539	151.52857125469998	1710244	0.0	1.0
205	VTI	2019-10-22	152.11	153.01	152.04	152.93	1713200	151.2898652678	152.1850127186	151.2202426883	152.1054440563	1713200	0.0	1.0
206	VTI	2019-10-23	152.42	152.49	151.77	151.97	1815767	151.5981938342	151.6678164137	150.9516984531	151.15062010879998	1815767	0.0	1.0
207	VTI	2019-10-24	152.84	153.08	152.2843	153.01	1582503	152.0159293112	152.2546352981	151.4632254908	152.1850127186	1582503	0.0	1.0
208	VTI	2019-10-25	153.45	153.76	152.42	152.49	2462686	152.6226403612	152.9309689276	151.5981938342	151.6678164137	2462686	0.0	1.0
209	VTI	2019-10-28	154.38	154.66	154.0	154.12	2144819	153.5476260604	153.8261163784	153.1696749145	153.28902790790002	2144819	0.0	1.0
210	VTI	2019-10-29	154.35	154.8	154.11	154.23	1561685	153.517787812	153.96536153739999	153.2790818252	153.3984348186	1561685	0.0	1.0
211	VTI	2019-10-30	154.72	154.94	153.64	154.4	2288236	153.8857928751	154.1046066964	152.8116159342	153.567518226	2288236	0.0	1.0
212	VTI	2019-10-31	154.18	154.68	153.4211	154.68	2224482	153.3487044047	153.846008544	152.593896182	153.846008544	2224482	0.0	1.0
213	VTI	2019-11-01	155.83	155.83	154.92	155.0	2408328	154.9898080645	154.9898080645	154.08471453090004	154.1642831932	2408328	0.0	1.0
214	VTI	2019-11-04	156.4	156.77	156.18	156.7	2216460	155.5567347833	155.9247398464	155.337920962	155.8551172669	2216460	0.0	1.0
215	VTI	2019-11-05	156.26	156.7799	156.07	156.6	2377292	155.4174896243	155.9345864684	155.22851405129998	155.755656439	2377292	0.0	1.0
216	VTI	2019-11-06	156.19	156.3	155.63	156.24	2289460	155.34786704479998	155.4572739554	154.7908864087	155.3975974587	2289460	0.0	1.0
217	VTI	2019-11-07	156.72	157.34	156.41	157.0	2407550	155.8750094325	156.4916665652	155.5666808661	156.1534997505	2407550	0.0	1.0
218	VTI	2019-11-08	157.16	157.16	156.08	156.56	2132463	156.3126370751	156.3126370751	155.2384601341	155.7158721079	2132463	0.0	1.0
219	VTI	2019-11-11	156.85	156.93	156.25	156.4	1739135	156.0043085087	156.083877171	155.4075435415	155.5567347833	1739135	0.0	1.0
220	VTI	2019-11-12	157.12	157.69	156.74	157.03	1730874	156.2728527439	156.8397794628	155.894901598	156.1833379989	1730874	0.0	1.0
221	VTI	2019-11-13	157.19	157.3887	156.39	156.57	2189497	156.3424753234	156.5401039884	155.5467887005	155.7258181907	2189497	0.0	1.0
222	VTI	2019-11-14	157.35	157.44	156.7199	156.99	2096311	156.501612648	156.59112739309998	155.8749099716	156.14355366770002	2096311	0.0	1.0
223	VTI	2019-11-15	158.55	158.55	157.785	158.15	2615406	157.6951425824	157.6951425824	156.9342672492	157.297299271	2615406	0.0	1.0
224	VTI	2019-11-18	158.64	158.74	158.1201	158.42	3143005	157.7846573275	157.88411815540002	157.2675604834	157.5658435062	3143005	0.0	1.0
225	VTI	2019-11-19	158.69	159.15	158.26	159.05	2225386	157.8343877414	158.29190754959998	157.4067061816	158.1924467218	2225386	0.0	1.0
226	VTI	2019-11-20	158.19	158.72	157.25	158.32	3336890	157.3370836021	157.8642259898	156.4021518202	157.4663826783	3336890	0.0	1.0
227	VTI	2019-11-21	157.79	158.34	157.44	158.27	2220433	156.9392402906	157.4862748439	156.59112739309998	157.4166522644	2220433	0.0	1.0
228	VTI	2019-11-22	158.14	158.34	157.6119	158.31	1886328	157.2873531882	157.4862748439	156.7621005562	157.45643659549998	1886328	0.0	1.0
229	VTI	2019-11-25	159.64	159.64	158.6	158.76	2527354	158.7792656062	158.7792656062	157.7448729964	157.9040103209	2527354	0.0	1.0
230	VTI	2019-11-26	159.98	160.06	159.4801	159.67	1885104	159.1174324209	159.1970010832	158.6202277424	158.8091038545	1885104	0.0	1.0
231	VTI	2019-11-27	160.74	160.74	160.02	160.38	2343249	159.8733347127	159.8733347127	159.1572167521	159.5152757324	2343249	0.0	1.0
232	VTI	2019-11-29	160.02	160.5527	159.92	160.46	1170966	159.1572167521	159.6870445821	159.0577559242	159.5948443947	1170966	0.0	1.0
233	VTI	2019-12-02	158.57	160.36	158.445	160.26	3767454	157.715034748	159.4953835668	157.5907087132	159.3959227389	3767454	0.0	1.0
234	VTI	2019-12-03	157.63	157.71	156.38	157.09	4040562	156.7801029661	156.8596716283	155.53684261770002	156.2430144956	4040562	0.0	1.0
235	VTI	2019-12-04	158.65	158.96	158.1	158.29	2132051	157.7946034103	158.1029319767	157.247568857	157.43654443	2132051	0.0	1.0
236	VTI	2019-12-05	158.88	159.0	158.175	159.0	1858086	158.0233633144	158.14271630780001	157.3221644779	158.14271630780001	1858086	0.0	1.0
237	VTI	2019-12-06	160.29	160.5437	159.89	159.98	2020995	159.4257609873	159.6780931076	159.0279176758	159.1174324209	2020995	0.0	1.0
238	VTI	2019-12-09	159.78	160.43	159.75	160.09	1934329	158.9185107652	159.5650061463	158.8886725168	159.2268393316	1934329	0.0	1.0
239	VTI	2019-12-10	159.64	160.0999	159.29	159.77	2150764	158.7792656062	159.2366859535	158.4311527086	158.9085646824	2150764	0.0	1.0
240	VTI	2019-12-11	160.02	160.14	159.57	159.89	1781240	159.1572167521	159.27656974549998	158.7096430267	159.0279176758	1781240	0.0	1.0
241	VTI	2019-12-12	161.33	161.78	159.84	160.02	3012236	160.4601535971	160.9077273225	158.97818726190002	159.1572167521	3012236	0.0	1.0
242	VTI	2019-12-13	161.33	162.09	160.67	161.25	3023454	160.4601535971	161.2160558889	159.8037121332	160.3805849348	3023454	0.0	1.0
243	VTI	2019-12-16	162.51	162.88	162.22	162.36	2466006	161.6337913659	162.001796429	161.3453549651	161.4846001241	2466006	0.0	1.0
244	VTI	2019-12-17	162.57	162.86	162.44	162.77	4421452	161.6934678627	161.9819042635	161.5641687864	161.8923895184	4421452	0.0	1.0
245	VTI	2019-12-18	162.64	162.9226	162.26	162.83	2139762	161.7630904422	162.0441667417	161.3851392963	161.9520660151	2139762	0.0	1.0
246	VTI	2019-12-19	163.35	163.35	162.701	162.74	3018588	162.46926232	162.46926232	161.8237615472	161.86255127	3018588	0.0	1.0
247	VTI	2019-12-20	164.19	164.3399	163.8612	164.0	3142889	163.3047332741	163.4538250551	162.97770607209998	163.1157577012	3142889	0.0	1.0
248	VTI	2019-12-23	164.29	164.59	164.195	164.56	3822875	163.40419410200002	163.70257658559999	163.3097063155	163.6727383372	3822875	0.0	1.0
249	VTI	2019-12-24	163.44	163.72	163.25	163.68	1624944	163.44	163.72	163.25	163.68	1624944	0.8859999999999999	1.0
250	VTI	2019-12-26	164.23	164.23	163.63	163.7	2514966	164.23	164.23	163.63	163.7	2514966	0.0	1.0
251	VTI	2019-12-27	164.08	164.68	163.8	164.61	2356672	164.08	164.68	163.8	164.61	2356672	0.0	1.0
252	VTI	2019-12-30	163.19	164.38	162.91	164.3	4503929	163.19	164.38	162.91	164.3	4503929	0.0	1.0
253	VTI	2019-12-31	163.62	163.76	162.721	163.0	3262380	163.62	163.76	162.721	163.0	3262380	0.0	1.0
254	VEU	2019-01-02	45.53	45.55	44.93	44.98	4925453	44.0715519438	44.0909112901	43.4907715536	43.539169919399995	4925453	0.0	1.0
255	VEU	2019-01-03	45.08	45.34	44.9267	45.3	3027281	43.6359666511	43.887638153599994	43.487577261400006	43.8489194609	3027281	0.0	1.0
256	VEU	2019-01-04	46.47	46.6	45.74	45.76	3293150	44.981441221800004	45.10727697300001	44.2748250804	44.2941844267	3293150	0.0	1.0
257	VEU	2019-01-07	46.62	46.84	46.355	46.47	3897010	45.126636319300005	45.3395891291	44.8701249803	44.981441221800004	3897010	0.0	1.0
258	VEU	2019-01-08	46.91	47.0167	46.71	46.98	2665208	45.407346841300004	45.510628954	45.2137533779	45.4751045535	2665208	0.0	1.0
259	VEU	2019-01-09	47.54	47.655	47.25	47.32	2570069	46.017166251000006	46.128482492399996	45.7364557291	45.8042134412	2570069	0.0	1.0
260	VEU	2019-01-10	47.7	47.7267	47.29	47.32	3408019	46.172041021700004	46.197885749099996	45.7751744217	45.8042134412	3408019	0.0	1.0
261	VEU	2019-01-11	47.47	47.53	47.26	47.36	6961411	45.9494085388	46.007486577799995	45.746135402200004	45.84293213390001	6961411	0.0	1.0
262	VEU	2019-01-14	47.16	47.33	47.02	47.04	9594747	45.6493386705	45.813893114399995	45.513823246099996	45.5331825925	9594747	0.0	1.0
263	VEU	2019-01-15	47.45	47.555	47.215	47.32	2424150	45.9300491925	46.0316857607	45.70257687300001	45.8042134412	2424150	0.0	1.0
264	VEU	2019-01-16	47.69	47.76300000000001	47.56	47.56	4080856	46.162361348500006	46.233022962700005	46.0365255973	46.0365255973	4080856	0.0	1.0
265	VEU	2019-01-17	47.84	48.0	47.3699	47.37	2811715	46.307556446099994	46.462431216800006	45.8525150104	45.8526118071	2811715	0.0	1.0
266	VEU	2019-01-18	48.32	48.41	48.15	48.25	4524086	46.772180758299996	46.8592978168	46.607626314399994	46.7044230461	4524086	0.0	1.0
267	VEU	2019-01-22	47.54	47.86	47.4	47.81	7376141	46.017166251000006	46.3269157924	45.8816508266	46.2785174266	7376141	0.0	1.0
268	VEU	2019-01-23	47.78	47.96	47.545	47.92	2230094	46.2494784071	46.4237125241	46.02200608760001	46.3849938315	2230094	0.0	1.0
269	VEU	2019-01-24	47.93	48.05	47.78	47.85	7503601	46.3946735046	46.510829582700005	46.2494784071	46.317236119300006	7503601	0.0	1.0
270	VEU	2019-01-25	48.52	48.5967	48.4	48.4	4068270	46.9657742217	47.0400173149	46.8496181436	46.8496181436	4068270	0.0	1.0
271	VEU	2019-01-28	48.17	48.2199	47.97	48.06	5667115	46.626985660699994	46.6752872298	46.433392197299995	46.5205092558	5667115	0.0	1.0
272	VEU	2019-01-29	48.33	48.5337	48.31	48.46	4342423	46.781860431400005	46.979035373900004	46.76250108510001	46.90769618260001	4342423	0.0	1.0
273	VEU	2019-01-30	48.94	49.11	48.4	48.56	10648742	47.37232049479999	47.5368749387	46.8496181436	47.0044929143	10648742	0.0	1.0
274	VEU	2019-01-31	49.03	49.135	48.8338	48.89	3085621	47.4594375533	47.5610741216	47.2695223657	47.323922128999996	3085621	0.0	1.0
275	VEU	2019-02-01	48.93	49.06	48.81	48.95	3716208	47.362640821599996	47.4884765729	47.2464847436	47.38200016800001	3716208	0.0	1.0
276	VEU	2019-02-04	49.13	49.13	48.78	48.86	2911198	47.556234285	47.556234285	47.217445724099996	47.2948831095	2911198	0.0	1.0
277	VEU	2019-02-05	49.56	49.6	49.35	49.36	2971929	47.97246023140001	48.011178924	47.769187094799996	47.778866768	2971929	0.0	1.0
278	VEU	2019-02-06	49.22	49.45	49.145	49.43	2914563	47.643351343599996	47.8659838265	47.5707537948	47.846624480200006	2914563	0.0	1.0
279	VEU	2019-02-07	48.61	48.91	48.4158	48.83	3237159	47.05289128020001	47.343281475299996	46.86491202720001	47.2658440899	3237159	0.0	1.0
280	VEU	2019-02-08	48.44	48.44	48.1	48.27	2048698	46.8883368363	46.8883368363	46.5592279485	46.7237823924	2048698	0.0	1.0
281	VEU	2019-02-11	48.31	48.475	48.24	48.42	3543915	46.76250108510001	46.922215692399995	46.6947433729	46.86897749	3543915	0.0	1.0
282	VEU	2019-02-12	48.84	48.91	48.7104	48.75	3483904	47.275523763100004	47.343281475299996	47.1500751988	47.1884067046	3483904	0.0	1.0
283	VEU	2019-02-13	48.77	49.0769	48.76	48.98	5203784	47.2077660509	47.5048352205	47.198086377799996	47.4110391875	5203784	0.0	1.0
284	VEU	2019-02-14	48.8	48.97	48.585	48.69	2986093	47.2368050704	47.401359514300005	47.028692097299995	47.130328665600004	2986093	0.0	1.0
285	VEU	2019-02-15	49.3	49.305	49.04	49.16	3484149	47.720788728900004	47.7256285655	47.469117226499996	47.5852733046	3484149	0.0	1.0
286	VEU	2019-02-19	49.54	49.64	49.18	49.19	3877011	47.953100885	48.0498976167	47.6046326509	47.6143123241	3877011	0.0	1.0
287	VEU	2019-02-20	49.8	49.98	49.66	49.66	3331203	48.2047723874	48.3790065045	48.0692569631	48.0692569631	3331203	0.0	1.0
288	VEU	2019-02-21	49.66	49.76	49.5284	49.74	1899462	48.0692569631	48.1660536948	47.9418724641	48.146694348400004	1899462	0.0	1.0
289	VEU	2019-02-22	49.93	50.025	49.83	49.87	2164457	48.3306081387	48.4225650338	48.233811407	48.2725300996	2164457	0.0	1.0
290	VEU	2019-02-25	50.14	50.33	50.12	50.26	2496428	48.5338812752	48.7177950655	48.5145219289	48.6500373533	2496428	0.0	1.0
291	VEU	2019-02-26	50.3	50.42	50.12	50.14	1623793	48.688756046	48.804912124	48.5145219289	48.5338812752	1623793	0.0	1.0
292	VEU	2019-02-27	50.08	50.23	49.99	50.2	1916451	48.4758032362	48.6209983338	48.3886861777	48.591959314300006	1916451	0.0	1.0
293	VEU	2019-02-28	49.83	49.995	49.82	49.99	1944529	48.233811407	48.3935260143	48.2241317338	48.3886861777	1944529	0.0	1.0
294	VEU	2019-03-01	50.08	50.209	49.9301	50.15	3544648	48.4758032362	48.6006710201	48.3307049354	48.5435609484	3544648	0.0	1.0
295	VEU	2019-03-04	49.96	50.185	49.705	50.18	2000875	48.3596471582	48.577439804499996	48.112815492299994	48.5725999679	2000875	0.0	1.0
296	VEU	2019-03-05	50.09	50.205	49.935	50.03	2373061	48.4854829094	48.5967991508	48.335447975200005	48.4274048704	2373061	0.0	1.0
297	VEU	2019-03-06	49.94	50.175	49.9011	50.15	1924602	48.3402878118	48.5677601313	48.302633883199995	48.5435609484	1924602	0.0	1.0
298	VEU	2019-03-07	49.25	49.7349	49.205	49.71	2830550	47.67239036310001	48.1417577151	47.6288318338	48.11765532890001	2830550	0.0	1.0
299	VEU	2019-03-08	49.14	49.14	48.8601	48.89	2324154	47.5659139582	47.5659139582	47.2949799062	47.323922128999996	2324154	0.0	1.0
300	VEU	2019-03-11	49.69	49.71	49.28	49.3	1382208	48.0982959826	48.11765532890001	47.701429382600004	47.720788728900004	1382208	0.0	1.0
301	VEU	2019-03-12	49.76	49.82	49.7	49.72	2480854	48.1660536948	48.2241317338	48.107975655699995	48.1273350021	2480854	0.0	1.0
302	VEU	2019-03-13	50.09	50.12	49.87	49.9	3546734	48.4854829094	48.5145219289	48.2725300996	48.3015691192	3546734	0.0	1.0
303	VEU	2019-03-14	50.0	50.0568	49.9116	49.99	1823636	48.3983658509	48.453346394499995	48.31279754	48.3886861777	1823636	0.0	1.0
304	VEU	2019-03-15	50.53	50.57	50.29	50.34	3456365	48.911388528900005	48.9501072216	48.6790763728	48.727474738599994	3456365	0.0	1.0
305	VEU	2019-03-18	50.85	50.87	50.64	50.69	2594426	49.2211380703	49.2404974167	49.0178649337	49.0662632996	2594426	0.0	1.0
306	VEU	2019-03-19	50.94	51.12	50.81	51.11	2206184	49.3082551288	49.4824892459	49.18241937760001	49.47280957270001	2206184	0.0	1.0
307	VEU	2019-03-20	50.9	51.18	50.54	50.76	3636422	49.2695364362	49.5405672849	48.921068202	49.1340210118	3636422	0.0	1.0
308	VEU	2019-03-21	50.93	50.94	50.6	50.6	1895319	49.298575455699996	49.3082551288	48.9791462411	48.9791462411	1895319	0.0	1.0
309	VEU	2019-03-22	49.83	50.405	49.83	50.33	3131978	48.233811407	48.7903926142	48.233811407	48.7177950655	3131978	0.0	1.0
310	VEU	2019-03-25	49.75	49.82	49.52	49.63	2106319	48.3294465779	48.3974478092	48.1060139605	48.21287303840001	2106319	0.1788	1.0
311	VEU	2019-03-26	50.03	50.15	49.865	50.07	2706917	48.6014515033	48.7180250428	48.4411628866	48.64030934979999	2706917	0.0	1.0
312	VEU	2019-03-27	49.89	50.115	49.605	50.04	2332188	48.46544904060001	48.6840244271	48.1885868843	48.611165965	2332188	0.0	1.0
313	VEU	2019-03-28	49.92	49.94	49.6844	49.88	1869708	48.4945924255	48.5140213487	48.2657197096	48.455734578999994	1869708	0.0	1.0
314	VEU	2019-03-29	50.15	50.23	49.95	50.19	1638539	48.7180250428	48.7957407358	48.5237358104	48.7568828893	1638539	0.0	1.0
315	VEU	2019-04-01	50.84	50.85	50.6099	50.66	1823093	49.3883228949	49.3980373565	49.1647931329	49.213462585600006	1823093	0.0	1.0
316	VEU	2019-04-02	50.83	50.85	50.61	50.8	1628962	49.3786084332	49.3980373565	49.1648902775	49.3494650484	1628962	0.0	1.0
317	VEU	2019-04-03	51.2	51.37	51.09	51.17	2109718	49.7380435133	49.9031893609	49.6311844355	49.7089001284	2109718	0.0	1.0
318	VEU	2019-04-04	51.19	51.23	51.04	51.06	1365244	49.7283290517	49.767186898199995	49.582612127299996	49.60204105060001	1365244	0.0	1.0
319	VEU	2019-04-05	51.39	51.4	51.19	51.21	1180494	49.9226182842	49.9323327458	49.7283290517	49.7477579749	1180494	0.0	1.0
320	VEU	2019-04-08	51.39	51.41	51.225	51.34	1509937	49.9226182842	49.942047207399995	49.762329667399996	49.874045976000005	1509937	0.0	1.0
321	VEU	2019-04-09	51.17	51.3	51.13	51.29	1710448	49.7089001284	49.8351881296	49.670042282	49.8254736679	1710448	0.0	1.0
322	VEU	2019-04-10	51.38	51.4099	51.2069	51.27	3109551	49.9129038225	49.9419500628	49.7447464918	49.8060447447	3109551	0.0	1.0
323	VEU	2019-04-11	51.17	51.2866	51.07	51.24	1355493	49.7089001284	49.822170751	49.61175551220001	49.77690135979999	1355493	0.0	1.0
324	VEU	2019-04-12	51.51	51.5676	51.43	51.5	1836919	50.0391918237	50.095147122600004	49.9614761307	50.029477362	1836919	0.0	1.0
325	VEU	2019-04-15	51.47	51.57	51.36	51.56	2943815	50.0003339772	50.0974785934	49.8934748993	50.0877641318	2943815	0.0	1.0
326	VEU	2019-04-16	51.65	51.71	51.61	51.69	2457415	50.1751942864	50.2334810561	50.1363364399	50.2140521329	2457415	0.0	1.0
327	VEU	2019-04-17	51.73	51.8862	51.64	51.88	1278147	50.252909979399995	50.4046498699	50.165479824799995	50.3986269037	1278147	0.0	1.0
328	VEU	2019-04-18	51.71	51.76	51.55	51.67	4132165	50.2334810561	50.2820533642	50.0780496701	50.1946232096	4132165	0.0	1.0
329	VEU	2019-04-22	51.61	51.63	51.5	51.51	2609030	50.1363364399	50.1557653631	50.029477362	50.0391918237	2609030	0.0	1.0
330	VEU	2019-04-23	51.72	51.72	51.48	51.5	1861922	50.2431955177	50.2431955177	50.0100484388	50.029477362	1861922	0.0	1.0
331	VEU	2019-04-24	51.21	51.42	51.1475	51.41	1628850	49.7477579749	49.951761669	49.687042589799994	49.942047207399995	1628850	0.0	1.0
332	VEU	2019-04-25	51.15	51.17	50.952	51.04	2225614	49.68947120520001	49.7089001284	49.497124865	49.582612127299996	2225614	0.0	1.0
333	VEU	2019-04-26	51.42	51.42	51.21	51.31	1322405	49.951761669	49.951761669	49.7477579749	49.8449025912	1322405	0.0	1.0
334	VEU	2019-04-29	51.57	51.59	51.39	51.46	1214970	50.0974785934	50.1169075166	49.9226182842	49.9906195155	1214970	0.0	1.0
335	VEU	2019-04-30	51.58	51.625	51.32	51.53	1815281	50.107193055	50.150908132299996	49.854617052799995	50.0586207469	1815281	0.0	1.0
336	VEU	2019-05-01	51.22	51.78	51.218	51.66	5007834	49.7574724366	50.3014822875	49.7555295442	50.18490874800001	5007834	0.0	1.0
337	VEU	2019-05-02	51.2	51.36	51.06	51.34	3732779	49.7380435133	49.8934748993	49.60204105060001	49.874045976000005	3732779	0.0	1.0
338	VEU	2019-05-03	51.74	51.765	51.44	51.48	1275944	50.26262444100001	50.286910595100004	49.9711905923	50.0100484388	1275944	0.0	1.0
339	VEU	2019-05-06	51.13	51.16	50.53	50.58	1921212	49.670042282	49.699185666800005	49.0871745845	49.135746892600004	1921212	0.0	1.0
340	VEU	2019-05-07	50.26	50.65	50.04	50.65	2444233	48.8248841207	49.20374812399999	48.611165965	49.20374812399999	2444233	0.0	1.0
341	VEU	2019-05-08	50.25	50.48	50.16	50.24	2219781	48.8151696591	49.038602276400006	48.7277395045	48.8054551974	2219781	0.0	1.0
342	VEU	2019-05-09	49.86	49.96	49.365	49.6	2477028	48.4363056557	48.533450271999996	47.9554398054	48.1837296535	2477028	0.0	1.0
343	VEU	2019-05-10	50.2	50.2556	49.53	49.94	3477918	48.7665973509	48.8206097576	48.1157284222	48.5140213487	3477918	0.0	1.0
344	VEU	2019-05-13	48.96	49.23	48.82	49.13	3161501	47.562004109600004	47.8242945734	47.4260016469	47.72714995720001	3161501	0.0	1.0
345	VEU	2019-05-14	49.44	49.61	49.285	49.37	2376955	48.0282982675	48.1934441151	47.877724112399996	47.9602970362	2376955	0.0	1.0
346	VEU	2019-05-15	49.61	49.69	49.082	49.1	3569925	48.1934441151	48.2711598081	47.6805205414	47.698006572299995	3569925	0.0	1.0
347	VEU	2019-05-16	49.85	50.074	49.73	49.76	1745523	48.4265911941	48.644195134499995	48.3100176546	48.3391610395	1745523	0.0	1.0
348	VEU	2019-05-17	49.4	49.6887	49.37	49.44	2393818	47.9894404211	48.2698969281	47.9602970362	48.0282982675	2393818	0.0	1.0
349	VEU	2019-05-20	49.21	49.395	49.095	49.25	2055501	47.80486565020001	47.984583190200006	47.693149341499996	47.8437234967	2055501	0.0	1.0
350	VEU	2019-05-21	49.59	49.61	49.36	49.45	1440155	48.1740151919	48.1934441151	47.9505825746	48.0380127292	1440155	0.0	1.0
351	VEU	2019-05-22	49.42	49.52	49.3729	49.41	1309229	48.0088693443	48.1060139605	47.963114230100004	47.999154882700005	1309229	0.0	1.0
352	VEU	2019-05-23	48.9	48.99	48.71	48.87	2659184	47.5037173399	47.5911474945	47.31914256899999	47.474573955	2659184	0.0	1.0
353	VEU	2019-05-24	49.32	49.39	49.165	49.37	1273590	47.911724728100005	47.97972595939999	47.7611505729	47.9602970362	1273590	0.0	1.0
354	VEU	2019-05-28	48.98	49.47	48.97	49.4	1410300	47.5814330329	48.057441652399994	47.5717185712	47.9894404211	1410300	0.0	1.0
355	VEU	2019-05-29	48.81	48.835	48.56	48.74	2455750	47.4162871853	47.4405733393	47.1734256447	47.3482859539	2455750	0.0	1.0
356	VEU	2019-05-30	49.02	49.04	48.85	48.93	1293262	47.620290879399995	47.63971980260001	47.4551450317	47.5328607247	1293262	0.0	1.0
357	VEU	2019-05-31	48.72	48.78	48.45	48.49	2414583	47.328857030600005	47.3871438004	47.066566566800006	47.1054244133	2414583	0.0	1.0
358	VEU	2019-06-03	49.07	49.17	48.85	48.95	2649689	47.6688631875	47.7660078037	47.4551450317	47.552289648	2649689	0.0	1.0
359	VEU	2019-06-04	49.49	49.54	49.17	49.27	3742117	48.0768705757	48.1254428838	47.7660078037	47.8631524199	3742117	0.0	1.0
360	VEU	2019-06-05	49.43	49.73	49.31399999999999	49.7	1140962	48.0185838059	48.3100176546	47.905896051099994	48.280874269799995	1140962	0.0	1.0
361	VEU	2019-06-06	49.61	49.6766	49.41	49.55	1408432	48.1934441151	48.2581424296	47.999154882700005	48.135157345399996	1408432	0.0	1.0
362	VEU	2019-06-07	50.13	50.31	49.9001	50.0	2178345	48.6985961196	48.873456428800004	48.4752606469	48.572308118500004	2178345	0.0	1.0
363	VEU	2019-06-10	50.34	50.495	50.2732	50.37	1515274	48.9025998137	49.0531739688	48.83770721	48.9317431985	1515274	0.0	1.0
364	VEU	2019-06-11	50.68	50.87	50.58	50.83	2697774	49.2328915089	49.4174662797	49.135746892600004	49.3786084332	2697774	0.0	1.0
365	VEU	2019-06-12	50.25	50.48	50.225	50.41	1486260	48.8151696591	49.038602276400006	48.790883505	48.970601045	1486260	0.0	1.0
366	VEU	2019-06-13	50.25	50.41	50.1548	50.36	1416219	48.8151696591	48.970601045	48.7226879844	48.922028736899996	1416219	0.0	1.0
367	VEU	2019-06-14	49.9	49.99	49.8563	49.99	3087586	48.475163502200004	48.562593656800004	48.432711304899996	48.562593656800004	3087586	0.0	1.0
368	VEU	2019-06-17	49.37	49.48	49.33	49.37	1399323	48.5227643642	48.6308766607	48.483450801800004	48.5227643642	1399323	0.579	1.0
369	VEU	2019-06-18	50.15	50.1772	49.78	49.78	2056660	49.2893788305	49.31611205300001	48.9257283786	48.9257283786	2056660	0.0	1.0
370	VEU	2019-06-19	50.47	50.57	50.2	50.23	2047041	49.6038873296	49.7021712355	49.3385207835	49.3680059553	2047041	0.0	1.0
371	VEU	2019-06-20	51.01	51.18	50.82	51.13	2816754	50.1346204217	50.301703061800005	49.9478810004	50.2525611088	2816754	0.0	1.0
372	VEU	2019-06-21	50.8	50.91	50.75	50.77	2957472	49.928224219200004	50.0363365157	49.8790822662	49.8987390474	2957472	0.0	1.0
373	VEU	2019-06-24	50.88	50.94	50.8132	50.85	1740603	50.0068513439	50.0658216875	49.941197694799996	49.9773661722	1740603	0.0	1.0
374	VEU	2019-06-25	50.5	50.85	50.49	50.84	1767285	49.633372501400004	49.9773661722	49.6235441108	49.9675377816	1767285	0.0	1.0
375	VEU	2019-06-26	50.63	50.8	50.62	50.71	1884827	49.7611415791	49.928224219200004	49.751313188500006	49.839768703800004	1884827	0.0	1.0
376	VEU	2019-06-27	50.84	50.8786	50.75	50.78	1216469	49.9675377816	50.0054753693	49.8790822662	49.908567438	1216469	0.0	1.0
377	VEU	2019-06-28	50.99	51.055	50.9175	50.99	1760274	50.1149636405	50.178848179300005	50.0437078087	50.1149636405	1760274	0.0	1.0
378	VEU	2019-07-01	51.37	51.61	51.22	51.61	2596652	50.4884424831	50.72432385729999	50.3410166241	50.72432385729999	2596652	0.0	1.0
379	VEU	2019-07-02	51.46	51.49	51.355	51.42	2531832	50.5768979984	50.606383170200004	50.4736998972	50.537584436	2531832	0.0	1.0
380	VEU	2019-07-03	51.68	51.69	51.5	51.59	837586	50.793122591499994	50.8029509821	50.6162115608	50.704667076099994	837586	0.0	1.0
381	VEU	2019-07-05	51.35	51.355	51.025	51.3	2250846	50.468785701899996	50.4736998972	50.1493630076	50.4196437489	2250846	0.0	1.0
382	VEU	2019-07-08	51.03	51.09	50.98	51.02	1575142	50.154277202799996	50.213247546400005	50.105135249899995	50.1444488123	1575142	0.0	1.0
383	VEU	2019-07-09	50.83	50.86	50.66	50.66	1405672	49.957709391	49.987194562700004	49.7906267509	49.7906267509	1405672	0.0	1.0
384	VEU	2019-07-10	51.05	51.23	50.98	51.17	2064333	50.173933983999994	50.35084501470001	50.105135249899995	50.2918746712	2064333	0.0	1.0
385	VEU	2019-07-11	51.09	51.225	50.95	51.2	1072743	50.213247546400005	50.345930819399996	50.075650078100004	50.321359843	1072743	0.0	1.0
386	VEU	2019-07-12	51.11	51.12	50.96	51.05	1673959	50.232904327600004	50.242732718199996	50.085478468699996	50.173933983999994	1673959	0.0	1.0
387	VEU	2019-07-15	51.19	51.244	51.11	51.22	3701306	50.3115314524	50.3646047616	50.232904327600004	50.3410166241	3701306	0.0	1.0
388	VEU	2019-07-16	51.0	51.19	50.9735	51.12	1738836	50.12479203109999	50.3115314524	50.098746796	50.242732718199996	1738836	0.0	1.0
389	VEU	2019-07-17	50.92	51.13	50.92	51.13	1002445	50.0461649063	50.2525611088	50.0461649063	50.2525611088	1002445	0.0	1.0
390	VEU	2019-07-18	51.11	51.12	50.74	50.8	1797899	50.232904327600004	50.242732718199996	49.8692538756	49.928224219200004	1797899	0.0	1.0
391	VEU	2019-07-19	50.97	51.18	50.94	51.11	1620885	50.0953068593	50.301703061800005	50.0658216875	50.232904327600004	1620885	0.0	1.0
392	VEU	2019-07-22	51.0	51.06	50.93600000000001	51.03	1995042	50.12479203109999	50.1837623746	50.0618903313	50.154277202799996	1995042	0.0	1.0
393	VEU	2019-07-23	51.24	51.27	51.12	51.24	1545487	50.3606734053	50.3901585771	50.242732718199996	50.3606734053	1545487	0.0	1.0
394	VEU	2019-07-24	51.27	51.27	51.13	51.14	2547987	50.3901585771	50.3901585771	50.2525611088	50.262389499399994	2547987	0.0	1.0
395	VEU	2019-07-25	50.82	51.2	50.745	51.2	2512683	49.9478810004	50.321359843	49.87416807090001	50.321359843	2512683	0.0	1.0
396	VEU	2019-07-26	50.93	50.98	50.865	50.98	2445301	50.0559932969	50.105135249899995	49.992108758	50.105135249899995	2445301	0.0	1.0
397	VEU	2019-07-29	50.92	50.97	50.825	50.97	2344444	50.0461649063	50.0953068593	49.9527951957	50.0953068593	2344444	0.0	1.0
398	VEU	2019-07-30	50.4	50.5	50.31	50.47	1699066	49.5350885954	49.633372501400004	49.4466330801	49.6038873296	1699066	0.0	1.0
399	VEU	2019-07-31	50.07	50.51	49.63	50.43	3544515	49.2107517058	49.643200891899994	48.7783025196	49.5645737672	3544515	0.0	1.0
400	VEU	2019-08-01	49.68	50.46	49.52	50.08	3646887	48.8274444726	49.59405893899999	48.67019022310001	49.220580096400006	3646887	0.0	1.0
401	VEU	2019-08-02	49.26	49.518	49.0437	49.47	4330014	48.414652067700004	48.668224545	48.2020639791	48.62104827010001	4330014	0.0	1.0
402	VEU	2019-08-05	47.9	48.4048	47.661	48.38	4730349	47.0779909468	47.574128103999996	46.8430924116	47.5497536954	4730349	0.0	1.0
403	VEU	2019-08-06	48.28	48.45	47.97	48.39	2440628	47.451469789399994	47.6185524295	47.146789681	47.559582085900004	2440628	0.0	1.0
404	VEU	2019-08-07	48.48	48.54	47.87	48.02	3491820	47.648037601300004	47.7070079449	47.048505775	47.195931634	3491820	0.0	1.0
405	VEU	2019-08-08	49.01	49.08	48.63	48.71	2181353	48.1689423028	48.237741037	47.795463460200004	47.874090585	2181353	0.0	1.0
406	VEU	2019-08-09	48.67	48.88	48.51	48.81	1697761	47.8347770226	48.0411732251	47.6775227731	47.9723744909	1697761	0.0	1.0
407	VEU	2019-08-12	48.23	48.49	48.1328	48.36	1961421	47.402327836400005	47.657865991899996	47.3067958799	47.5300969142	1961421	0.0	1.0
408	VEU	2019-08-13	48.72	48.86	48.01	48.07	4024507	47.883918975600004	48.021516443900005	47.1861032434	47.2450735869	4024507	0.0	1.0
409	VEU	2019-08-14	47.38	47.87	47.36	47.77	3276504	46.5669146359	47.048505775	46.5472578547	46.9502218691	3276504	0.0	1.0
410	VEU	2019-08-15	47.55	47.6696	47.3245	47.59	6766852	46.733997276000004	46.8515448275	46.512367068100005	46.7733108384	6766852	0.0	1.0
411	VEU	2019-08-16	48.1	48.155	47.81	47.85	1824083	47.274558758699996	47.328614906999995	46.989535431499995	47.028848993900006	1824083	0.0	1.0
412	VEU	2019-08-19	48.33	48.56	48.33	48.54	1697362	47.5006117424	47.7266647261	47.5006117424	47.7070079449	1697362	0.0	1.0
413	VEU	2019-08-20	48.27	48.43	48.2	48.38	2389508	47.4416413988	47.5988956483	47.3728426647	47.5497536954	2389508	0.0	1.0
414	VEU	2019-08-21	48.63	48.76	48.57	48.74	2290513	47.795463460200004	47.9232325379	47.7364931166	47.9035757567	2290513	0.0	1.0
415	VEU	2019-08-22	48.4	48.6	48.24	48.56	1625364	47.569410476499996	47.7659782884	47.412156227	47.7266647261	1625364	0.0	1.0
416	VEU	2019-08-23	47.8	48.64	47.765	48.27	2501951	46.9797070409	47.805291850799996	46.9453076738	47.4416413988	2501951	0.0	1.0
417	VEU	2019-08-26	48.17	48.295	47.9975	48.21	2282868	47.3433574929	47.466212375299996	47.1738177551	47.38267105520001	2282868	0.0	1.0
418	VEU	2019-08-27	48.12	48.44	48.1062	48.35	2048328	47.294215539899994	47.6087240389	47.2806523609	47.520268523599995	2048328	0.0	1.0
419	VEU	2019-08-28	48.2	48.28	47.89	48.0	2171913	47.3728426647	47.451469789399994	47.0681625562	47.1762748528	2171913	0.0	1.0
420	VEU	2019-08-29	48.61	48.68	48.43	48.56	2619119	47.775806679	47.8446054132	47.5988956483	47.7266647261	2619119	0.0	1.0
421	VEU	2019-08-30	48.85	48.98	48.66	48.95	2935726	48.0116880533	48.139457131	47.824948631999995	48.1099719592	2935726	0.0	1.0
422	VEU	2019-09-03	48.68	48.71	48.49	48.54	3031529	47.8446054132	47.874090585	47.657865991899996	47.7070079449	3031529	0.0	1.0
423	VEU	2019-09-04	49.39	49.4	49.185	49.2	1134206	48.5424211454	48.552249536000005	48.3409391382	48.3556817241	1134206	0.0	1.0
424	VEU	2019-09-05	49.77	49.91	49.73	49.76	1878912	48.915899988	49.0534974563	48.8765864256	48.9060715974	1878912	0.0	1.0
425	VEU	2019-09-06	49.9	50.005	49.8523	49.91	1705390	49.043669065699994	49.146867166899995	48.99678764260001	49.0534974563	1705390	0.0	1.0
426	VEU	2019-09-09	50.05	50.0869	49.92	50.04	1360489	49.1910949246	49.2273616859	49.06332584689999	49.181266533999995	1360489	0.0	1.0
427	VEU	2019-09-10	50.1	50.1639	49.85	49.95	1857600	49.24023687760001	49.303040293500004	48.994527112700005	49.0928110187	1857600	0.0	1.0
428	VEU	2019-09-11	50.43	50.435	50.225	50.25	2130769	49.5645737672	49.5694879625	49.36309176	49.3876627365	2130769	0.0	1.0
429	VEU	2019-09-12	50.69	50.81	50.44	50.52	2512713	49.8201119226	49.938052609799996	49.574402157799994	49.6530292825	2512713	0.0	1.0
430	VEU	2019-09-13	50.99	51.12	50.91	50.94	3408563	50.1149636405	50.242732718199996	50.0363365157	50.0658216875	3408563	0.0	1.0
431	VEU	2019-09-16	50.58	50.7366	50.57	50.71	1556525	49.711999626099995	49.8659122228	49.7021712355	49.839768703800004	1556525	0.0	1.0
432	VEU	2019-09-17	50.72	50.7579	50.3965	50.43	1667910	49.849597094399996	49.88684669479999	49.5316486587	49.5645737672	1667910	0.0	1.0
433	VEU	2019-09-18	50.61	50.71	50.32	50.63	1141637	49.7414847979	49.839768703800004	49.4564614707	49.7611415791	1141637	0.0	1.0
434	VEU	2019-09-19	50.71	50.92	50.6905	50.83	1438957	49.839768703800004	50.0461649063	49.8206033422	49.957709391	1438957	0.0	1.0
435	VEU	2019-09-20	50.6	50.905	50.56	50.86	1657428	49.731656407299994	50.0314223204	49.6923428449	49.987194562700004	1657428	0.0	1.0
436	VEU	2019-09-23	50.55	50.6	50.35	50.4	1279978	49.682514454300005	49.731656407299994	49.485946642399995	49.5350885954	1279978	0.0	1.0
437	VEU	2019-09-24	50.0	50.35	49.95	50.32	3193476	49.4636361958	49.8098816492	49.4141725596	49.7802034674	3193476	0.3273	1.0
438	VEU	2019-09-25	49.91	49.98	49.5741	49.74	2482852	49.374601650600006	49.443850741300004	49.04230494270001	49.20642528760001	2482852	0.0	1.0
439	VEU	2019-09-26	50.07	50.13	49.9365	50.1	3375726	49.5328852865	49.5922416499	49.400817377799996	49.5625634682	3375726	0.0	1.0
440	VEU	2019-09-27	49.74	50.1038	49.61	50.05	3682180	49.20642528760001	49.566322704499996	49.0778198335	49.513099831999995	3682180	0.0	1.0
441	VEU	2019-09-30	49.9	49.995	49.8	49.83	2051732	49.3647089234	49.4586898322	49.265781651000005	49.295459832700004	2051732	0.0	1.0
442	VEU	2019-10-01	49.48	49.85	49.4023	49.8	4077425	48.9492143794	49.3152452872	48.8723478887	49.265781651000005	4077425	0.0	1.0
443	VEU	2019-10-02	48.63	48.96	48.5	48.96	2387329	48.108332563999994	48.4347925629	47.9797271099	48.4347925629	2387329	0.0	1.0
444	VEU	2019-10-03	49.0	49.03	48.49	48.67	4983193	48.4743634719	48.5040416536	47.96983438270001	48.147903473	4983193	0.0	1.0
445	VEU	2019-10-04	49.37	49.405	49.0044	49.03	2041895	48.8403943797	48.8750189251	48.4787162719	48.5040416536	2041895	0.0	1.0
446	VEU	2019-10-07	49.19	49.465	49.19	49.25	5925510	48.662325289399995	48.93437528850001	48.662325289399995	48.721681652799994	5925510	0.0	1.0
447	VEU	2019-10-08	48.75	49.08	48.7499	49.0	2799894	48.2270452909	48.55350528979999	48.2269463636	48.4743634719	2799894	0.0	1.0
448	VEU	2019-10-09	49.15	49.2401	49.0239	49.13	1957937	48.62275438050001	48.7118878529	48.49800709	48.602968926	1957937	0.0	1.0
449	VEU	2019-10-10	49.52	49.58	49.15	49.16	2418242	48.9887852883	49.0481416517	48.62275438050001	48.6326471077	2418242	0.0	1.0
450	VEU	2019-10-11	50.35	50.58	50.21	50.23	2638866	49.8098816492	50.037414375699996	49.6713834678	49.691168922299994	2638866	0.0	1.0
451	VEU	2019-10-14	50.13	50.255	50.11	50.15	2037897	49.5922416499	49.7159007404	49.5724561954	49.6120271044	2037897	0.0	1.0
452	VEU	2019-10-15	50.67	50.8	50.29	50.33	2027723	50.1264489208	50.2550543749	49.7505252857	49.79009619470001	2027723	0.0	1.0
453	VEU	2019-10-16	50.71	50.815	50.57	50.6	2096988	50.16601982979999	50.2698934658	50.027521648400004	50.057199830100004	2096988	0.0	1.0
454	VEU	2019-10-17	50.86	51.02	50.755	50.99	1927967	50.3144107384	50.4726943742	50.210537102299995	50.4430161925	1927967	0.0	1.0
455	VEU	2019-10-18	50.78	50.88	50.62	50.78	1232053	50.2352689204	50.3341961928	50.0769852846	50.2352689204	1232053	0.0	1.0
456	VEU	2019-10-21	51.1	51.12	51.0234	51.08	1184209	50.5518361921	50.5716216466	50.476057901400004	50.5320507376	1184209	0.0	1.0
457	VEU	2019-10-22	51.04	51.3	51.03	51.17	1683994	50.4924798287	50.74969073689999	50.4825871014	50.621085282799996	1683994	0.0	1.0
458	VEU	2019-10-23	51.24	51.24	51.0101	51.06	1073704	50.6903343734	50.6903343734	50.4629005742	50.51226528310001	1073704	0.0	1.0
459	VEU	2019-10-24	51.32	51.43	51.22	51.43	1503979	50.7694761914	50.878296191000004	50.670548919	50.878296191000004	1503979	0.0	1.0
460	VEU	2019-10-25	51.46	51.46	51.174	51.2	2414177	50.907974372700004	50.907974372700004	50.6250423737	50.650763464499995	2414177	0.0	1.0
461	VEU	2019-10-28	51.68	51.71	51.55	51.56	2265489	51.125614372	51.1552925537	50.9970089179	51.0069016451	2265489	0.0	1.0
462	VEU	2019-10-29	51.61	51.63	51.44	51.44	1170102	51.0563652813	51.0761507358	50.888188918199994	50.888188918199994	1170102	0.0	1.0
463	VEU	2019-10-30	51.77	51.8	51.305	51.54	1603477	51.2146489171	51.2443270988	50.75463710050001	50.987116190600005	1603477	0.0	1.0
464	VEU	2019-10-31	51.62	51.62	51.375	51.62	3341784	51.06625800850001	51.06625800850001	50.823886191199996	51.06625800850001	3341784	0.0	1.0
465	VEU	2019-11-01	52.12	52.13	51.94	51.95	4862977	51.5608943705	51.570787097700006	51.3828252802	51.3927180074	4862977	0.0	1.0
466	VEU	2019-11-04	52.45	52.5738	52.385	52.52	2946771	51.88735436939999	52.0098263326	51.823051642299994	51.95660346010001	2946771	0.0	1.0
467	VEU	2019-11-05	52.52	52.565	52.369	52.52	3047975	51.95660346010001	52.0011207326	51.8072232787	51.95660346010001	3047975	0.0	1.0
468	VEU	2019-11-06	52.47	52.56	52.3479	52.49	2541940	51.9071398239	51.996174368999995	51.7863496243	51.9269252783	2541940	0.0	1.0
469	VEU	2019-11-07	52.7	52.82	52.6638	52.76	2528166	52.1346725504	52.2533852772	52.0988608778	52.194028913800004	2528166	0.0	1.0
470	VEU	2019-11-08	52.55	52.55	52.33	52.44	1667275	51.986281641800005	51.986281641800005	51.7686416425	51.8774616421	1667275	0.0	1.0
471	VEU	2019-11-11	52.38	52.41	52.15	52.18	1473808	51.818105278699996	51.8477834604	51.5905725522	51.6202507339	1473808	0.0	1.0
472	VEU	2019-11-12	52.31	52.4572	52.23	52.36	2323751	51.74885618800001	51.894477133	51.6697143701	51.7983198242	2323751	0.0	1.0
473	VEU	2019-11-13	52.11	52.155	51.91	51.95	2424119	51.551001643199996	51.5955189158	51.3531470985	51.3927180074	2424119	0.0	1.0
474	VEU	2019-11-14	52.03	52.05	51.84	51.95	2163659	51.471859825299994	51.4916452798	51.2838980078	51.3927180074	2163659	0.0	1.0
475	VEU	2019-11-15	52.41	52.41	52.1716	52.21	1539668	51.8477834604	51.8477834604	51.611940843	51.64992891560001	1539668	0.0	1.0
476	VEU	2019-11-18	52.4	52.4671	52.255	52.34	2122851	51.8378907332	51.904270933	51.6944461882	51.778534369700004	2122851	0.0	1.0
477	VEU	2019-11-19	52.42	52.62	52.31	52.61	2067898	51.85767618770001	52.0555307324	51.74885618800001	52.045638005200004	2067898	0.0	1.0
478	VEU	2019-11-20	52.09	52.28	51.94	52.19	1869533	51.5312161888	51.7191780063	51.3828252802	51.6301434612	1869533	0.0	1.0
479	VEU	2019-11-21	52.03	52.08	51.87	52.07	1742140	51.471859825299994	51.521323461499996	51.3135761895	51.511430734300006	1742140	0.0	1.0
480	VEU	2019-11-22	52.11	52.24	52.015	52.22	2549907	51.551001643199996	51.679607097399995	51.4570207345	51.6598216429	2549907	0.0	1.0
481	VEU	2019-11-25	52.54	52.55	52.35	52.36	1991280	51.9763889145	51.986281641800005	51.788427096999996	51.7983198242	1991280	0.0	1.0
482	VEU	2019-11-26	52.52	52.535	52.345	52.41	2401552	51.95660346010001	51.9714425509	51.78348073340001	51.8477834604	2401552	0.0	1.0
483	VEU	2019-11-27	52.64	52.64	52.49	52.54	1699257	52.0753161869	52.0753161869	51.9269252783	51.9763889145	1699257	0.0	1.0
484	VEU	2019-11-29	52.16	52.28	52.155	52.23	1322576	51.6004652794	51.7191780063	51.5955189158	51.6697143701	1322576	0.0	1.0
485	VEU	2019-12-02	51.95	52.2	51.785	52.19	3673827	51.3927180074	51.6400361884	51.229488008000004	51.6301434612	3673827	0.0	1.0
486	VEU	2019-12-03	51.77	51.775	51.35	51.5	2241825	51.2146489171	51.2195952807	50.7991543731	50.9475452817	2241825	0.0	1.0
487	VEU	2019-12-04	52.21	52.21	52.04	52.06	2421615	51.64992891560001	51.64992891560001	51.4817525526	51.5015380071	2421615	0.0	1.0
488	VEU	2019-12-05	52.23	52.27	52.1	52.24	3031815	51.6697143701	51.7092852791	51.541108916000006	51.679607097399995	3031815	0.0	1.0
489	VEU	2019-12-06	52.61	52.65	52.53	52.58	3844181	52.045638005200004	52.0852089142	51.966496187299995	52.015959823500005	3844181	0.0	1.0
490	VEU	2019-12-09	52.39	52.649	52.39	52.56	1504660	51.8279980059	52.084219641400004	51.8279980059	51.996174368999995	1504660	0.0	1.0
491	VEU	2019-12-10	52.46	52.55	52.3	52.38	2920030	51.8972470966	51.986281641800005	51.7389634608	51.818105278699996	2920030	0.0	1.0
492	VEU	2019-12-11	52.81	52.88	52.47	52.55	1747975	52.24349255	52.3127416407	51.9071398239	51.986281641800005	1747975	0.0	1.0
493	VEU	2019-12-12	53.3	53.34	52.81	52.82	3479915	52.7282361847	52.7678070937	52.24349255	52.2533852772	3479915	0.0	1.0
494	VEU	2019-12-13	53.52	53.87	53.3822	53.56	6187681	52.945876184	53.29212163729999	52.8095544026	52.9854470929	6187681	0.0	1.0
495	VEU	2019-12-16	54.07	54.13	54.0	54.03	3025516	53.4899761821	53.5493325456	53.4207270914	53.4504052732	3025516	0.0	1.0
496	VEU	2019-12-17	54.03	54.0962	53.95	54.04	3340359	53.4504052732	53.5158951275	53.371263455299996	53.4602980004	3340359	0.0	1.0
497	VEU	2019-12-18	54.02	54.05	53.92	54.03	2195957	53.4405125459	53.47019072760001	53.3415852735	53.4504052732	2195957	0.0	1.0
498	VEU	2019-12-19	54.04	54.04	53.86	53.91	2640969	53.4602980004	53.4602980004	53.2822289101	53.33169254630001	2640969	0.0	1.0
499	VEU	2019-12-20	54.07	54.16	54.06	54.14	2239547	53.4899761821	53.579010727299995	53.4800834549	53.5592252728	2239547	0.0	1.0
500	VEU	2019-12-23	53.58	53.58	53.48	53.5	1850993	53.58	53.58	53.48	53.5	1850993	0.581	1.0
501	VEU	2019-12-24	53.54	53.6	53.46	53.56	994454	53.54	53.6	53.46	53.56	994454	0.0	1.0
502	VEU	2019-12-26	53.81	53.81	53.5954	53.65	1208181	53.81	53.81	53.5954	53.65	1208181	0.0	1.0
503	VEU	2019-12-27	53.94	54.074	53.8542	54.07	2042943	53.94	54.074	53.8542	54.07	2042943	0.0	1.0
504	VEU	2019-12-30	53.58	54.03	53.545	54.03	2750880	53.58	54.03	53.545	54.03	2750880	0.0	1.0
505	VEU	2019-12-31	53.75	53.79	53.48	53.62	1688364	53.75	53.79	53.48	53.62	1688364	0.0	1.0
506	BND	2019-01-02	79.37	79.38	79.25	79.28	4142528	77.04245819229999	77.0521649402	76.9259772174	76.9550974611	4142528	0.0	1.0
507	BND	2019-01-03	79.68	79.75	79.37	79.39	4908354	77.3433673777	77.4113146131	77.04245819229999	77.0618716882	4908354	0.0	1.0
508	BND	2019-01-04	79.44	79.48	79.3437	79.47	4583647	77.1104054277	77.1492324194	77.0169294453	77.1395256715	4583647	0.0	1.0
509	BND	2019-01-07	79.32	79.51	79.2912	79.47	4121734	76.9939244528	77.1783526631	76.9659690188	77.1395256715	4121734	0.0	1.0
510	BND	2019-01-08	79.22	79.32	79.2	79.25	1745356	76.8968569736	76.9939244528	76.8774434778	76.9259772174	1745356	0.0	1.0
511	BND	2019-01-09	79.33	79.3634	79.23	79.24	1989578	77.0036312007	77.0360517387	76.90656372149999	76.91627046949999	1989578	0.0	1.0
512	BND	2019-01-10	79.17	79.35	79.14	79.27	2579945	76.8483232341	77.0230446965	76.8192029903	76.9453907132	2579945	0.0	1.0
513	BND	2019-01-11	79.33	79.4	79.3	79.34	3097169	77.0036312007	77.0715784361	76.97451095689999	77.0133379486	3097169	0.0	1.0
514	BND	2019-01-14	79.26	79.3699	79.25	79.35	2395739	76.9356839653	77.0423611249	76.9259772174	77.0230446965	2395739	0.0	1.0
515	BND	2019-01-15	79.27	79.4	79.22	79.36	1742851	76.9453907132	77.0715784361	76.8968569736	77.03275144439999	1742851	0.0	1.0
516	BND	2019-01-16	79.3	79.32	79.19	79.23	1697697	76.97451095689999	76.9939244528	76.8677367299	76.90656372149999	1697697	0.0	1.0
517	BND	2019-01-17	79.21	79.31	79.18	79.3	2394708	76.8871502257	76.9842177049	76.858029982	76.97451095689999	2394708	0.0	1.0
518	BND	2019-01-18	79.15	79.29	79.14	79.21	3722445	76.8289097382	76.964804209	76.8192029903	76.8871502257	3722445	0.0	1.0
519	BND	2019-01-22	79.29	79.4	79.28	79.3	3917810	76.964804209	77.0715784361	76.9550974611	76.97451095689999	3917810	0.0	1.0
520	BND	2019-01-23	79.37	79.43	79.25	79.25	2536063	77.04245819229999	77.10069867979999	76.9259772174	76.9259772174	2536063	0.0	1.0
521	BND	2019-01-24	79.54	79.59	79.4909	79.52	2700343	77.2074729069	77.25600664640001	77.1598127746	77.188059411	2700343	0.0	1.0
522	BND	2019-01-25	79.45	79.51	79.41	79.46	2072341	77.1201121756	77.1783526631	77.081285184	77.1298189236	2072341	0.0	1.0
523	BND	2019-01-28	79.48	79.53	79.45	79.46	2938168	77.1492324194	77.197766159	77.1201121756	77.1298189236	2938168	0.0	1.0
524	BND	2019-01-29	79.64	79.64	79.5389	79.54	1772304	77.304540386	77.304540386	77.2064051646	77.2074729069	1772304	0.0	1.0
525	BND	2019-01-30	79.72	79.75	79.51	79.58	2961482	77.38219436930001	77.4113146131	77.1783526631	77.2462998985	2961482	0.0	1.0
526	BND	2019-01-31	80.09	80.09	79.94	79.98	3698051	77.7413440421	77.7413440421	77.5957428234	77.63456981510001	3698051	0.0	1.0
527	BND	2019-02-01	79.67	79.892	79.6	79.79	3335034	77.5261891212	77.7422154045	77.4580727256	77.6429600852	3335034	0.198345	1.0
528	BND	2019-02-04	79.6	79.61	79.53	79.61	4078642	77.4580727256	77.4678036393	77.38995633	77.4678036393	4078642	0.0	1.0
529	BND	2019-02-05	79.77	79.7999	79.69	79.7	2400307	77.6234982578	77.6525936897	77.5456509486	77.55538186220001	2400307	0.0	1.0
530	BND	2019-02-06	79.74	79.81	79.69	79.79	2724708	77.5943055169	77.6624219125	77.5456509486	77.6429600852	2724708	0.0	1.0
531	BND	2019-02-07	79.8	79.84	79.75	79.79	2474720	77.6526909988	77.6916146535	77.6040364305	77.6429600852	2474720	0.0	1.0
532	BND	2019-02-08	79.92	79.98	79.84	79.87	1538687	77.7694619627	77.8278474447	77.6916146535	77.7208073944	1538687	0.0	1.0
533	BND	2019-02-11	79.89	79.92	79.81	79.85	2600943	77.7402692217	77.7694619627	77.6624219125	77.7013455671	2600943	0.0	1.0
534	BND	2019-02-12	79.88	79.89	79.81	79.85	1541236	77.73053830810001	77.7402692217	77.6624219125	77.7013455671	1541236	0.0	1.0
535	BND	2019-02-13	79.755	79.81	79.71	79.8	1631600	77.6089018873	77.6624219125	77.5651127759	77.6526909988	1631600	0.0	1.0
536	BND	2019-02-14	79.9	79.99	79.85	79.96	1895812	77.7500001354	77.8375783583	77.7013455671	77.80838561739999	1895812	0.0	1.0
537	BND	2019-02-15	79.93	79.93	79.87	79.89	1917884	77.7791928764	77.7791928764	77.7208073944	77.7402692217	1917884	0.0	1.0
538	BND	2019-02-19	80.0	80.03	79.93	80.0	3792138	77.847309272	77.876502013	77.7791928764	77.847309272	3792138	0.0	1.0
539	BND	2019-02-20	79.97	80.01	79.92	79.98	1768627	77.818116531	77.8570401857	77.7694619627	77.8278474447	1768627	0.0	1.0
540	BND	2019-02-21	79.81	79.83	79.7714	79.83	3411362	77.6624219125	77.6818837398	77.62486058569999	77.6818837398	3411362	0.0	1.0
541	BND	2019-02-22	79.99	80.085	79.87	79.92	1936578	77.8375783583	77.9300220381	77.7208073944	77.7694619627	1936578	0.0	1.0
542	BND	2019-02-25	79.96	79.99	79.91	79.96	2245003	77.80838561739999	77.8375783583	77.7597310491	77.80838561739999	2245003	0.0	1.0
543	BND	2019-02-26	80.07	80.12	80.02	80.06	1405201	77.9154256676	77.9640802359	77.86677109930001	77.90569475390001	1405201	0.0	1.0
544	BND	2019-02-27	79.91	80.02	79.85	80.02	1323038	77.7597310491	77.86677109930001	77.7013455671	77.86677109930001	1323038	0.0	1.0
545	BND	2019-02-28	79.82	79.91	79.74	79.91	4028470	77.6721528261	77.7597310491	77.5943055169	77.7597310491	4028470	0.0	1.0
546	BND	2019-03-01	79.39	79.5759	79.39	79.55	3034996	77.4324473376	77.613763523	77.4324473376	77.5885021502	3034996	0.183666	1.0
547	BND	2019-03-04	79.53	79.58	79.47	79.53	2531273	77.5689952986	77.6177624276	77.5104747439	77.5689952986	2531273	0.0	1.0
548	BND	2019-03-05	79.59	79.61	79.47	79.48	1924476	77.6275158534	77.647022705	77.5104747439	77.5202281697	1924476	0.0	1.0
549	BND	2019-03-06	79.69	79.76	79.63	79.66	1629042	77.7250501113	77.7933240918	77.6665295565	77.69578983390001	1629042	0.0	1.0
550	BND	2019-03-07	79.92	79.96	79.79	79.84	2322183	77.94937890439999	77.9883926076	77.8225843692	77.8713514981	2322183	0.0	1.0
551	BND	2019-03-08	80.02	80.05	79.88	79.96	4388508	78.0469131623	78.0761734397	77.9103652013	77.9883926076	4388508	0.0	1.0
552	BND	2019-03-11	79.98	80.03	79.97	80.03	1891125	78.0078994591	78.0566665881	77.9981460334	78.0566665881	1891125	0.0	1.0
553	BND	2019-03-12	80.17	80.19	80.02	80.05	1958608	78.19321454909999	78.21272140069999	78.0469131623	78.0761734397	1958608	0.0	1.0
554	BND	2019-03-13	80.13	80.16	80.1	80.14	1318598	78.15420084600001	78.1834611233	78.1249405686	78.16395427180001	1318598	0.0	1.0
555	BND	2019-03-14	80.06	80.14	80.005	80.14	4058393	78.0859268655	78.16395427180001	78.0322830236	78.16395427180001	4058393	0.0	1.0
556	BND	2019-03-15	80.21	80.26	80.14	80.19	1639324	78.23222825229999	78.2809953812	78.16395427180001	78.21272140069999	1639324	0.0	1.0
557	BND	2019-03-18	80.16	80.2	80.09	80.17	5344228	78.1834611233	78.22247482649999	78.1151871428	78.19321454909999	5344228	0.0	1.0
558	BND	2019-03-19	80.12	80.18	80.06	80.08	2702359	78.14444742020001	78.20296797489999	78.0859268655	78.105433717	2702359	0.0	1.0
559	BND	2019-03-20	80.47	80.49	80.1693	80.19	2528735	78.4858173228	78.5053241744	78.19253180930001	78.21272140069999	2528735	0.0	1.0
560	BND	2019-03-21	80.49	80.54	80.48	80.51	1980512	78.5053241744	78.5540913033	78.4955707486	78.524831026	1980512	0.0	1.0
561	BND	2019-03-22	80.93	80.98	80.75	80.82	2734038	78.9344749091	78.983242038	78.7589132449	78.8271872254	2734038	0.0	1.0
562	BND	2019-03-25	81.03	81.18	80.875	80.95	2034049	79.032009167	79.1783105538	78.8808310672	78.9539817607	2034049	0.0	1.0
563	BND	2019-03-26	81.05	81.12	80.95	80.98	3527239	79.0515160186	79.11978999909999	78.9539817607	78.983242038	3527239	0.0	1.0
564	BND	2019-03-27	81.2	81.309	81.155	81.18	2121856	79.1978174054	79.3041297465	79.1539269893	79.1783105538	2121856	0.0	1.0
565	BND	2019-03-28	81.24	81.27	81.13	81.21	1818307	79.2368311085	79.2660913859	79.12954342489999	79.2075708312	1818307	0.0	1.0
566	BND	2019-03-29	81.18	81.2	81.0733	81.08	1937019	79.1783105538	79.1978174054	79.07424150060001	79.0807762959	1937019	0.0	1.0
567	BND	2019-04-01	80.66	80.86	80.62	80.86	4106693	78.86581859430001	79.06136984300001	78.82670834449999	79.06136984300001	4106693	0.199608	1.0
568	BND	2019-04-02	80.7	80.78	80.66	80.7	6305554	78.904928844	78.9831493435	78.86581859430001	78.904928844	6305554	0.0	1.0
569	BND	2019-04-03	80.59	80.625	80.54	80.58	2177306	78.7973756572	78.8315971258	78.7484878451	78.78759809479999	2177306	0.0	1.0
570	BND	2019-04-04	80.67	80.68	80.5849	80.62	1585984	78.8755961567	78.8853737191	78.7923891004	78.82670834449999	1585984	0.0	1.0
571	BND	2019-04-05	80.73	80.74	80.6	80.61	2131819	78.9342615313	78.9440390937	78.8071532197	78.8169307821	2131819	0.0	1.0
572	BND	2019-04-08	80.65	80.74	80.61	80.74	3794183	78.8560410318	78.9440390937	78.8169307821	78.9440390937	3794183	0.0	1.0
573	BND	2019-04-09	80.77	80.82	80.72	80.78	1919064	78.973371781	79.02225959319999	78.9244839689	78.9831493435	1919064	0.0	1.0
574	BND	2019-04-10	80.88	80.9	80.8	80.81	3414273	79.0809249678	79.10048009270001	79.0027044684	79.0124820308	3414273	0.0	1.0
575	BND	2019-04-11	80.74	80.82	80.71	80.81	2641980	78.9440390937	79.02225959319999	78.9147064064	79.0124820308	2641980	0.0	1.0
576	BND	2019-04-12	80.59	80.69	80.58	80.67	1821769	78.7973756572	78.8951512816	78.78759809479999	78.8755961567	1821769	0.0	1.0
577	BND	2019-04-15	80.61	80.63	80.57	80.58	1671344	78.8169307821	78.836485907	78.7778205324	78.78759809479999	1671344	0.0	1.0
578	BND	2019-04-16	80.47	80.55	80.45	80.53	2002036	78.680044908	78.7582654075	78.66048978319999	78.7387102826	2002036	0.0	1.0
579	BND	2019-04-17	80.47	80.5699	80.46	80.47	1797521	78.680044908	78.7777227567	78.67026734560001	78.680044908	1797521	0.0	1.0
580	BND	2019-04-18	80.58	80.6399	80.53	80.6	1604563	78.78759809479999	78.8461656938	78.7387102826	78.8071532197	1604563	0.0	1.0
581	BND	2019-04-22	80.5	80.58	80.46	80.58	1840177	78.7093775953	78.78759809479999	78.67026734560001	78.78759809479999	1840177	0.0	1.0
582	BND	2019-04-23	80.64	80.6499	80.57	80.6	2643460	78.8462634694	78.85594325619998	78.7778205324	78.8071532197	2643460	0.0	1.0
583	BND	2019-04-24	80.85	80.86	80.76	80.8	1370464	79.0515922805	79.06136984300001	78.9635942186	79.0027044684	1370464	0.0	1.0
584	BND	2019-04-25	80.83	80.88	80.77	80.85	1238120	79.0320371557	79.0809249678	78.973371781	79.0515922805	1238120	0.0	1.0
585	BND	2019-04-26	81.01	81.05	80.98	81.01	1622540	79.2080332795	79.2471435292	79.1787005922	79.2080332795	1622540	0.0	1.0
586	BND	2019-04-29	80.84	80.92	80.8	80.9	1737848	79.0418147181	79.1200352176	79.0027044684	79.10048009270001	1737848	0.0	1.0
587	BND	2019-04-30	80.96	80.96	80.8	80.8	2376221	79.1591454673	79.1591454673	79.0027044684	79.0027044684	2376221	0.0	1.0
588	BND	2019-05-01	80.77	81.02	80.71	80.78	2035276	79.1638240309	79.4088525812	79.1050171789	79.1736251729	2035276	0.194785	1.0
589	BND	2019-05-02	80.59	80.73	80.525	80.71	2061084	78.9874034747	79.1246194629	78.9236960516	79.1050171789	2061084	0.0	1.0
590	BND	2019-05-03	80.74	80.79	80.68	80.72	1877547	79.1344206049	79.1834263149	79.0756137528	79.1148183209	1877547	0.0	1.0
591	BND	2019-05-06	80.84	80.91	80.82	80.86	2261460	79.232432025	79.3010400191	79.21282974100001	79.252034309	2261460	0.0	1.0
592	BND	2019-05-07	80.96	81.0	80.91	80.95	3223460	79.3500457292	79.38925029720001	79.3010400191	79.3402445871	3223460	0.0	1.0
593	BND	2019-05-08	80.9	81.06	80.9	81.02	4750949	79.2912388771	79.4480571493	79.2912388771	79.4088525812	4750949	0.0	1.0
594	BND	2019-05-09	80.98	81.07	80.865	81.05	1926138	79.36964801319999	79.4578582913	79.25693488	79.4382560073	1926138	0.0	1.0
595	BND	2019-05-10	80.97	81.07	80.95	80.99	4679888	79.3598468712	79.4578582913	79.3402445871	79.3794491552	4679888	0.0	1.0
596	BND	2019-05-13	81.14	81.2	81.1	81.12	3427009	79.5264662854	79.5852731374	79.4872617173	79.5068640013	3427009	0.0	1.0
597	BND	2019-05-14	81.19	81.2	81.14	81.16	4478087	79.5754719954	79.5852731374	79.5264662854	79.54606856939999	4478087	0.0	1.0
598	BND	2019-05-15	81.31	81.36	81.22	81.34	1940889	79.6930856996	79.7420914096	79.6048754215	79.7224891256	1940889	0.0	1.0
599	BND	2019-05-16	81.19	81.24	81.17	81.24	1862747	79.5754719954	79.6244777055	79.5558697114	79.6244777055	1862747	0.0	1.0
600	BND	2019-05-17	81.21	81.31	81.155	81.3	1615241	79.5950742795	79.6930856996	79.5411679984	79.6832845576	1615241	0.0	1.0
601	BND	2019-05-20	81.11	81.25	81.11	81.21	2187971	79.4970628593	79.6342788475	79.4970628593	79.5950742795	2187971	0.0	1.0
602	BND	2019-05-21	81.07	81.12	81.05	81.11	1746964	79.4578582913	79.5068640013	79.4382560073	79.4970628593	1746964	0.0	1.0
603	BND	2019-05-22	81.22	81.27	81.12	81.12	4000503	79.6048754215	79.6538811315	79.5068640013	79.5068640013	4000503	0.0	1.0
604	BND	2019-05-23	81.51	81.5799	81.31	81.31	5334046	79.88910853979999	79.9576185225	79.6930856996	79.6930856996	5334046	0.0	1.0
605	BND	2019-05-24	81.51	81.53	81.46	81.51	1770087	79.88910853979999	79.9087108238	79.84010282979999	79.88910853979999	1770087	0.0	1.0
606	BND	2019-05-28	81.68	81.69	81.58	81.64	1910647	80.05572795399999	80.065529096	79.9577165339	80.016523386	1910647	0.0	1.0
607	BND	2019-05-29	81.66	81.86	81.66	81.75	3142683	80.03612567	80.2321485102	80.03612567	80.12433594810001	3142683	0.0	1.0
608	BND	2019-05-30	81.88	81.91	81.67	81.74	2253636	80.25175079430001	80.2811542203	80.045926812	80.1145348061	2253636	0.0	1.0
609	BND	2019-05-31	82.24	82.24	81.985	82.04	5898676	80.6045919067	80.6045919067	80.3546627854	80.4085690664	5898676	0.0	1.0
610	BND	2019-06-03	82.28	82.32	82.04	82.14	3787246	80.83342897039998	80.8727257273	80.5976484289	80.6958903212	3787246	0.19348	1.0
611	BND	2019-06-04	82.14	82.21	82.03	82.16	2906728	80.6958903212	80.7646596458	80.5878242397	80.7155386996	2906728	0.0	1.0
612	BND	2019-06-05	82.14	82.275	82.07	82.18	7341721	80.6958903212	80.8285168758	80.6271209966	80.7351870781	7341721	0.0	1.0
613	BND	2019-06-06	82.12	82.26	82.07	82.17	2995304	80.6762419427	80.8137805919	80.6271209966	80.72536288890001	2995304	0.0	1.0
614	BND	2019-06-07	82.34	82.445	82.28	82.36	2490133	80.8923741058	80.9955280927	80.83342897039998	80.9120224842	2490133	0.0	1.0
615	BND	2019-06-10	82.17	82.26	82.14	82.26	2417357	80.72536288890001	80.8137805919	80.6958903212	80.8137805919	2417357	0.0	1.0
616	BND	2019-06-11	82.11	82.1799	82.08	82.12	3362114	80.6664177535	80.73508883619998	80.6369451858	80.6762419427	3362114	0.0	1.0
617	BND	2019-06-12	82.25	82.25	82.1258	82.15	1904401	80.80395640270001	80.80395640270001	80.6819399725	80.7057145104	1904401	0.0	1.0
618	BND	2019-06-13	82.39	82.429	82.2899	82.3	1946283	80.94149505189999	80.9798093899	80.8431549177	80.8530773488	1946283	0.0	1.0
619	BND	2019-06-14	82.4	82.42	82.3	82.31	2260730	80.9513192411	80.9709676196	80.8530773488	80.8629015381	2260730	0.0	1.0
620	BND	2019-06-17	82.4	82.43	82.3	82.3	2792658	80.9513192411	80.9807918088	80.8530773488	80.8530773488	2792658	0.0	1.0
621	BND	2019-06-18	82.59	82.72	82.5259	82.66	3341999	81.1379788365	81.2656932964	81.0750057835	81.2067481611	3341999	0.0	1.0
622	BND	2019-06-19	82.87	82.87	82.45	82.48	2496930	81.4130561349	81.4130561349	81.0004401873	81.029912755	2496930	0.0	1.0
623	BND	2019-06-20	83.0	83.13	82.98	83.02	2171573	81.5407705948	81.6684850548	81.5211222164	81.5604189733	2171573	0.0	1.0
624	BND	2019-06-21	82.77	82.87299999999998	82.71	82.85	2398107	81.31481424260001	81.4160033916	81.2558691072	81.39340775640001	2398107	0.0	1.0
625	BND	2019-06-24	82.92	82.97	82.85	82.88	2803793	81.46217708100001	81.5112980271	81.39340775640001	81.42288032409999	2803793	0.0	1.0
626	BND	2019-06-25	82.95	83.05	82.885	82.99	2699774	81.4916496487	81.589891541	81.4277924187	81.5309464056	2699774	0.0	1.0
627	BND	2019-06-26	82.76	82.93700000000003	82.75	82.93	2195793	81.3049900533	81.4788782027	81.2951658641	81.47200127020001	2195793	0.0	1.0
628	BND	2019-06-27	83.0	83.025	82.83	82.89	2021365	81.5407705948	81.5653310679	81.3737593779	81.4327045133	2021365	0.0	1.0
629	BND	2019-06-28	83.07	83.09	82.95	82.96	2554639	81.60953991939999	81.6291882979	81.4916496487	81.5014738379	2554639	0.0	1.0
630	BND	2019-07-01	82.87	82.95	82.75	82.91	2358767	81.6041012483	81.6828791908	81.4859343344	81.6434902195	2358767	0.194464	1.0
631	BND	2019-07-02	83.03	83.06	82.86	82.92	3127148	81.7616571334	81.7911988618	81.5942540054	81.6533374624	3127148	0.0	1.0
632	BND	2019-07-03	83.18	83.22	83.08	83.11	1720841	81.9093657757	81.948754747	81.8108933475	81.8404350759	1720841	0.0	1.0
633	BND	2019-07-05	82.79	82.85	82.62	82.83	2356755	81.5253233057	81.5844067626	81.3579201778	81.564712277	2356755	0.0	1.0
634	BND	2019-07-08	82.78	82.915	82.76	82.88	1761500	81.5154760629	81.648413841	81.4957815772	81.61394849109999	1761500	0.0	1.0
635	BND	2019-07-09	82.67	82.79	82.66	82.79	1839373	81.4071563919	81.5253233057	81.397309149	81.5253233057	1839373	0.0	1.0
636	BND	2019-07-10	82.74	82.81	82.68	82.77	2097173	81.4760870916	81.5450177913	81.41700363470001	81.5056288201	2097173	0.0	1.0
637	BND	2019-07-11	82.47	82.77	82.43	82.71	3024150	81.21021153550001	81.5056288201	81.1708225642	81.4465453631	3024150	0.0	1.0
638	BND	2019-07-12	82.54	82.57	82.4434	82.47	2265037	81.2791422352	81.3086839637	81.1840178696	81.21021153550001	2265037	0.0	1.0
639	BND	2019-07-15	82.66	82.66	82.53	82.53	2245920	81.397309149	81.397309149	81.26929499239999	81.26929499239999	2245920	0.0	1.0
640	BND	2019-07-16	82.55	82.58	82.455	82.52	2294091	81.288989478	81.3185312065	81.1954406712	81.2594477496	2294091	0.0	1.0
641	BND	2019-07-17	82.8	82.81	82.64	82.67	2062285	81.5351705485	81.5450177913	81.3776146634	81.4071563919	2062285	0.0	1.0
642	BND	2019-07-18	82.95	82.98	82.73	82.77	3323190	81.6828791908	81.7124209193	81.4662398488	81.5056288201	3323190	0.0	1.0
643	BND	2019-07-19	82.86	82.92	82.8123	82.85	2167269	81.5942540054	81.6533374624	81.5472826572	81.5844067626	2167269	0.0	1.0
644	BND	2019-07-22	82.95	83.03	82.92	83.02	1725513	81.6828791908	81.7616571334	81.6533374624	81.7518098906	1725513	0.0	1.0
645	BND	2019-07-23	82.88	82.95	82.8213	82.91	1799585	81.61394849109999	81.6828791908	81.5561451757	81.6434902195	1799585	0.0	1.0
646	BND	2019-07-24	82.96	83.02600000000002	82.93	82.95	2535785	81.6927264336	81.75771823630002	81.66318470520001	81.6828791908	2535785	0.0	1.0
647	BND	2019-07-25	82.87	82.95	82.73	82.93	2199047	81.6041012483	81.6828791908	81.4662398488	81.66318470520001	2199047	0.0	1.0
648	BND	2019-07-26	82.87	82.92	82.83	82.92	2413475	81.6041012483	81.6533374624	81.564712277	81.6533374624	2413475	0.0	1.0
649	BND	2019-07-29	82.92	82.97	82.88	82.96	1771919	81.6533374624	81.7025736765	81.61394849109999	81.6927264336	1771919	0.0	1.0
650	BND	2019-07-30	82.9	82.95	82.84	82.94	1968772	81.6336429767	81.6828791908	81.57455951979999	81.673031948	1968772	0.0	1.0
651	BND	2019-07-31	83.0	83.15	82.78	82.92	2628855	81.7321154049	81.8798240472	81.5154760629	81.6533374624	2628855	0.0	1.0
652	BND	2019-08-01	83.4	83.44	82.94	82.97	3278473	82.3164635953	82.3559439135	81.8624399352	81.8920501739	3278473	0.193413	1.0
653	BND	2019-08-02	83.48	83.52	83.365	83.44	5392449	82.3954242318	82.4349045501	82.2819183168	82.3559439135	5392449	0.0	1.0
654	BND	2019-08-05	83.84	83.9	83.695	83.76	4284266	82.7507470963	82.80996757369998	82.6076309425	82.6717864597	4284266	0.0	1.0
655	BND	2019-08-06	84.05	84.07	83.83	83.87	4939661	82.9580187672	82.9777589263	82.7408770167	82.780357335	4939661	0.0	1.0
656	BND	2019-08-07	84.05	84.4996	84.03	84.45	5516384	82.9580187672	83.40177754449999	82.938278608	83.3528219499	5516384	0.0	1.0
657	BND	2019-08-08	84.12	84.17	83.79	83.9	3244223	83.0271093241	83.076459722	82.7013966984	82.80996757369998	3244223	0.0	1.0
658	BND	2019-08-09	83.97	84.24	83.95	84.16	2832794	82.8790581306	83.14555027899999	82.85931797149999	83.0665896424	2832794	0.0	1.0
659	BND	2019-08-12	84.34	84.405	84.18	84.23	3008003	83.2442510746	83.30840659180001	83.0863298016	83.1356801994	3008003	0.0	1.0
660	BND	2019-08-13	84.21	84.412	84.13	84.38	3299809	83.1159400403	83.3153156475	83.0369794037	83.2837313929	3299809	0.0	1.0
661	BND	2019-08-14	84.51	84.58	84.45	84.53	3395815	83.4120424273	83.4811329843	83.3528219499	83.4317825864	3395815	0.0	1.0
662	BND	2019-08-15	84.92	85.0199	84.6	84.67	4358242	83.8167156896	83.9153177845	83.5008731434	83.5699637004	4358242	0.0	1.0
663	BND	2019-08-16	84.83	84.86	84.59	84.77	3919586	83.72788497350001	83.7574952122	83.49100306380002	83.66866449609999	3919586	0.0	1.0
664	BND	2019-08-19	84.56	84.64	84.5	84.54	3640075	83.4613928251	83.54035346170002	83.4021723477	83.44165266600001	3640075	0.0	1.0
665	BND	2019-08-20	84.78	84.78	84.675	84.74	2568094	83.67853457560001	83.67853457560001	83.5748987402	83.63905425739999	2568094	0.0	1.0
666	BND	2019-08-21	84.74	84.89	84.65	84.7	2532252	83.63905425739999	83.7871054509	83.5502235412	83.5995739391	2532252	0.0	1.0
667	BND	2019-08-22	84.58	84.765	84.535	84.65	3233095	83.4811329843	83.6637294563	83.4367176262	83.5502235412	3233095	0.0	1.0
668	BND	2019-08-23	84.89	84.98	84.5192	84.55	3100374	83.7871054509	83.87593616699999	83.4211229005	83.4515227456	3100374	0.0	1.0
669	BND	2019-08-26	84.84	84.985	84.78	84.93	2358827	83.737755053	83.88087120680001	83.67853457560001	83.82658576909999	2358827	0.0	1.0
670	BND	2019-08-27	85.13	85.14	84.94	84.97	2451712	84.0239873605	84.03385744010001	83.8364558487	83.8660660874	2451712	0.0	1.0
671	BND	2019-08-28	85.16	85.3	85.14	85.29	3352379	84.0535975992	84.1917787131	84.03385744010001	84.1819086336	3352379	0.0	1.0
672	BND	2019-08-29	85.11	85.12	84.95	85.12	2812386	84.0042472014	84.0141172809	83.8463259283	84.0141172809	2812386	0.0	1.0
673	BND	2019-08-30	85.1	85.17	85.0	85.03	2861835	83.9943771218	84.0634676788	83.8956763261	83.92528656479999	2861835	0.0	1.0
674	BND	2019-09-03	84.99	85.18	84.84	84.8717	3345956	84.07155917	84.25950594310001	83.9231801386	83.9545375739	3345956	0.188198	1.0
675	BND	2019-09-04	85.15	85.16	84.95	84.97	2864128	84.2298301368	84.2397220722	84.0319914283	84.0517752991	2864128	0.0	1.0
676	BND	2019-09-05	84.71	84.9	84.58	84.85	3162800	83.7945849781	83.9825317512	83.6659898176	83.9330720741	3162800	0.0	1.0
677	BND	2019-09-06	84.81	84.85	84.72	84.76	2764600	83.8935043324	83.9330720741	83.8044769135	83.84404465520001	2764600	0.0	1.0
678	BND	2019-09-09	84.42	84.55	84.4001	84.47	2618406	83.5077188508	83.6363140113	83.4880338993	83.55717852789998	2618406	0.0	1.0
679	BND	2019-09-10	83.99	84.375	83.96	84.3058	2425913	83.0823656276	83.46320514140001	83.0526898213	83.3947529483	2425913	0.0	1.0
680	BND	2019-09-11	83.94	84.04	83.91	83.92	2030200	83.03290595050001	83.1318253047	83.0032301442	83.0131220796	2030200	0.0	1.0
681	BND	2019-09-12	83.78	84.1778	83.7338	84.15	3025346	82.8746349837	83.26813617479999	82.828934242	83.2406365944	3025346	0.0	1.0
682	BND	2019-09-13	83.3	83.6699	83.29	83.5529	3111366	82.3998220833	82.7657247746	82.3899301479	82.6499891302	3111366	0.0	1.0
683	BND	2019-09-16	83.52	83.6	83.41	83.53	2971000	82.61744466260001	82.696580146	82.508633373	82.6273365981	2971000	0.0	1.0
684	BND	2019-09-17	83.71	83.7757	83.5052	83.58	3016714	82.8053914357	82.87038145140001	82.6028045982	82.6767962752	3016714	0.0	1.0
685	BND	2019-09-18	83.77	84.04	83.72399999999998	83.7579	2558377	82.8647430482	83.1318253047	82.8192401453	82.85277380640001	2558377	0.0	1.0
686	BND	2019-09-19	83.89	84.005	83.86	83.99	2631118	82.9834462733	83.0972035307	82.9537704671	83.0823656276	2631118	0.0	1.0
687	BND	2019-09-20	84.19	84.2	83.95	83.99	2437352	83.2802043361	83.29009627149999	83.0427978859	83.0823656276	2437352	0.0	1.0
688	BND	2019-09-23	84.25	84.455	84.235	84.3	2365777	83.3395559486	83.54234062479999	83.3247180455	83.3890156257	2365777	0.0	1.0
689	BND	2019-09-24	84.54	84.5642	84.32	84.35	3043485	83.6264220759	83.6503605596	83.4087994966	83.4384753028	3043485	0.0	1.0
690	BND	2019-09-25	84.14	84.45	84.079	84.44	3009534	83.23074465890001	83.5373946571	83.1704038529	83.5275027217	3009534	0.0	1.0
691	BND	2019-09-26	84.28	84.37	84.2435	84.31	2909915	83.3692317549	83.4582591737	83.3331261906	83.3989075612	2909915	0.0	1.0
692	BND	2019-09-27	84.37	84.41	84.27	84.27	2778364	83.4582591737	83.4978269154	83.3593398195	83.3593398195	2778364	0.0	1.0
693	BND	2019-09-30	84.43	84.47	84.23	84.26	5261820	83.5176107862	83.55717852789998	83.3197720778	83.349447884	5261820	0.0	1.0
694	BND	2019-10-01	84.33	84.51700000000002	84.02	84.05	5383945	83.5983843741	83.7837620319	83.29107381850001	83.3208135497	5383945	0.181656	1.0
695	BND	2019-10-02	84.52	84.6	84.42	84.5	3741396	83.786736005	83.8660419548	83.68760356770001	83.7669095175	3741396	0.0	1.0
696	BND	2019-10-03	84.8	84.93	84.61	84.62	3149702	84.0643068294	84.1931789979	83.8759551986	83.8858684423	3149702	0.0	1.0
697	BND	2019-10-04	84.94	84.98	84.82	84.86	3309736	84.2030922417	84.2427452166	84.0841333169	84.1237862918	3309736	0.0	1.0
698	BND	2019-10-07	84.72	84.8806	84.71	84.8	4701474	83.9850008796	84.1442075739	83.9750876359	84.0643068294	4701474	0.0	1.0
699	BND	2019-10-08	84.76	84.92	84.7	84.91	3877167	84.0246538545	84.18326575420002	83.9651743921	84.1733525105	3877167	0.0	1.0
700	BND	2019-10-09	84.66	84.78	84.59	84.78	3187948	83.9255214172	84.044480342	83.8561287111	84.044480342	3187948	0.0	1.0
701	BND	2019-10-10	84.4	84.59	84.35	84.57	3683380	83.66777708020001	83.8561287111	83.6182108616	83.8363022237	3683380	0.0	1.0
702	BND	2019-10-11	84.09	84.17	83.955	84.15	3398221	83.3604665246	83.4397724745	83.2266377343	83.41994598699999	3398221	0.0	1.0
703	BND	2019-10-14	84.23	84.25	84.17	84.24	1601032	83.49925193680001	83.5190784243	83.4397724745	83.50916518060001	1601032	0.0	1.0
704	BND	2019-10-15	84.01	84.23	83.97	84.18	2408673	83.2811605748	83.49925193680001	83.2415075999	83.4496857182	2408673	0.0	1.0
705	BND	2019-10-16	84.1	84.15	84.02	84.05	2550978	83.3703797684	83.41994598699999	83.29107381850001	83.3208135497	2550978	0.0	1.0
706	BND	2019-10-17	84.1	84.21	84.02	84.08	2420590	83.3703797684	83.4794254494	83.29107381850001	83.3505532809	2420590	0.0	1.0
707	BND	2019-10-18	84.14	84.24	84.126	84.14	2468662	83.4100327433	83.50916518060001	83.3961542021	83.4100327433	2468662	0.0	1.0
708	BND	2019-10-21	83.94	84.09	83.94	84.05	2329278	83.2117678687	83.3604665246	83.2117678687	83.3208135497	2329278	0.0	1.0
709	BND	2019-10-22	84.09	84.14	83.965	84.11	4545584	83.3604665246	83.4100327433	83.236550978	83.3802930121	4545584	0.0	1.0
710	BND	2019-10-23	84.13	84.25	84.12	84.22	4250429	83.4001194995	83.5190784243	83.3902062558	83.48933869310001	4250429	0.0	1.0
711	BND	2019-10-24	84.14	84.27	84.12	84.18	2354279	83.4100327433	83.5389049118	83.3902062558	83.4496857182	2354279	0.0	1.0
712	BND	2019-10-25	84.0	84.19	83.9501	84.19	2157535	83.2712473311	83.4595989619	83.2217802448	83.4595989619	2157535	0.0	1.0
713	BND	2019-10-28	83.82	83.85	83.76	83.84	2862019	83.09280894390001	83.1225486751	83.03332948149999	83.11263543140001	2862019	0.0	1.0
714	BND	2019-10-29	83.84	83.93	83.8168	83.93	2729810	83.11263543140001	83.2018546249	83.0896367059	83.2018546249	2729810	0.0	1.0
715	BND	2019-10-30	84.11	84.1247	83.89	83.94	2832272	83.3802930121	83.3948654804	83.16220165	83.2117678687	2832272	0.0	1.0
716	BND	2019-10-31	84.51	84.52	84.3	84.34	3082058	83.7768227613	83.786736005	83.568644643	83.60829761789998	3082058	0.0	1.0
717	BND	2019-11-01	84.25	84.36	84.1148	84.25	2771892	83.7027757872	83.8120613105	83.5684539441	83.7027757872	2771892	0.185305	1.0
718	BND	2019-11-04	84.01	84.06	83.96	84.05	2444592	83.4643346455	83.5140098834	83.4146594077	83.5040748358	2444592	0.0	1.0
719	BND	2019-11-05	83.72	83.8	83.62	83.79	2890828	83.176218266	83.2556986465	83.0768677903	83.245763599	2890828	0.0	1.0
720	BND	2019-11-06	83.9	83.94	83.73	83.75	3147064	83.3550491222	83.3947893125	83.1861533135	83.2060234087	3147064	0.0	1.0
721	BND	2019-11-07	83.47	83.62	83.26	83.62	3767238	82.9278420767	83.0768677903	82.71920607770001	83.0768677903	3767238	0.0	1.0
722	BND	2019-11-08	83.39	83.585	83.38	83.45	2130586	82.8483616961	83.0420951238	82.8384266485	82.9079719815	2130586	0.0	1.0
723	BND	2019-11-11	83.44	83.53	83.38	83.5	1926194	82.89803693399999	82.9874523621	82.8384266485	82.9576472194	1926194	0.0	1.0
724	BND	2019-11-12	83.49	83.546	83.38	83.47	3072659	82.9477121718	83.00334843819999	82.8384266485	82.9278420767	3072659	0.0	1.0
725	BND	2019-11-13	83.64	83.71	83.59200000000001	83.66	2690912	83.0967378854	83.1662832184	83.0490496571	83.1166079805	2690912	0.0	1.0
726	BND	2019-11-14	83.88	83.96	83.87	83.93	2299695	83.3351790271	83.4146594077	83.3252439795	83.384854265	2299695	0.0	1.0
727	BND	2019-11-15	83.85	83.92	83.8	83.82	2342248	83.3053738844	83.37491921739999	83.2556986465	83.2755687417	2342248	0.0	1.0
728	BND	2019-11-18	83.97	84.04	83.95	83.99	3652026	83.42459445520001	83.4941397882	83.4047243601	83.4444645504	3652026	0.0	1.0
729	BND	2019-11-19	84.06	84.1	83.97	83.98	3712606	83.5140098834	83.5537500737	83.42459445520001	83.4345295028	3712606	0.0	1.0
730	BND	2019-11-20	84.29	84.3	84.15	84.21	4924254	83.7425159775	83.7524510251	83.60342531149999	83.663035597	4924254	0.0	1.0
731	BND	2019-11-21	84.15	84.19	84.07	84.18	2779609	83.60342531149999	83.6431655018	83.523944931	83.6332304542	2779609	0.0	1.0
732	BND	2019-11-22	84.2	84.2465	84.1301	84.24	3119670	83.6531005494	83.69929852060001	83.5836545669	83.6928407397	3119670	0.0	1.0
733	BND	2019-11-25	84.28	84.31	84.23	84.26	3444711	83.73258093	83.76238607270001	83.68290569210002	83.71271083479999	3444711	0.0	1.0
734	BND	2019-11-26	84.42	84.44	84.35	84.4	3207485	83.8716715959	83.8915416911	83.8021262629	83.8518015008	3207485	0.0	1.0
735	BND	2019-11-27	84.29	84.35	84.27	84.31	2293023	83.7425159775	83.8021262629	83.7226458824	83.76238607270001	2293023	0.0	1.0
736	BND	2019-11-29	84.29	84.31	84.19	84.29	2535129	83.7425159775	83.76238607270001	83.6431655018	83.7425159775	2535129	0.0	1.0
737	BND	2019-12-02	83.89	83.89	83.76	83.83	3746184	83.5239240674	83.5239240674	83.3944913563	83.464185893	3746184	0.179979	1.0
738	BND	2019-12-03	84.34	84.425	84.13	84.17	3393662	83.97196037479999	84.0565894551	83.7628767647	83.8027022142	3393662	0.0	1.0
739	BND	2019-12-04	84.17	84.28	84.06	84.26	3876819	83.8027022142	83.9122222005	83.6931822279	83.8923094757	3876819	0.0	1.0
740	BND	2019-12-05	84.08	84.13	83.98	84.04	2849979	83.7130949527	83.7628767647	83.61353132880002	83.6732695032	2849979	0.0	1.0
741	BND	2019-12-06	83.97	84.098	83.87	83.91	4121694	83.60357496649999	83.731016405	83.50401134260001	83.5438367921	4121694	0.0	1.0
742	BND	2019-12-09	83.99	84.09	83.98	84.08	2807026	83.6234876912	83.72305131510001	83.61353132880002	83.7130949527	2807026	0.0	1.0
743	BND	2019-12-10	83.93	84.05	83.9	84.04	2700549	83.56374951689999	83.68322586560001	83.5338804297	83.6732695032	2700549	0.0	1.0
744	BND	2019-12-11	84.21	84.25	84.04	84.07	2581846	83.8425276638	83.8823531133	83.6732695032	83.7031385903	2581846	0.0	1.0
745	BND	2019-12-12	83.81	84.155	83.705	84.15	4646034	83.4442731683	83.7877676706	83.3397313632	83.7827894894	4646034	0.0	1.0
746	BND	2019-12-13	84.19	84.2259	83.86	84.03	3877675	83.82261493899999	83.8583582799	83.4940549802	83.6633131408	3877675	0.0	1.0
747	BND	2019-12-16	83.96	84.07	83.94	84.05	2876493	83.5936186041	83.7031385903	83.57370587930001	83.68322586560001	2876493	0.0	1.0
748	BND	2019-12-17	83.97	84.1	83.935	84.08	3282674	83.60357496649999	83.7330076775	83.5687276981	83.7130949527	3282674	0.0	1.0
749	BND	2019-12-18	83.86	83.99	83.8	83.99	3786078	83.4940549802	83.6234876912	83.4343168059	83.6234876912	3786078	0.0	1.0
750	BND	2019-12-19	83.92	83.99	83.83	83.88	3240593	83.5537931545	83.6234876912	83.464185893	83.513967705	3240593	0.0	1.0
751	BND	2019-12-20	83.94	83.955	83.82	83.87	3646272	83.57370587930001	83.5886404229	83.4542295306	83.50401134260001	3646272	0.0	1.0
752	BND	2019-12-23	83.7	83.8	83.63	83.79	4192514	83.52121991930001	83.6210063231	83.4513694367	83.6110276827	4192514	0.187284	1.0
753	BND	2019-12-24	83.78	83.8	83.61	83.63	1682767	83.60104904229999	83.6210063231	83.43141215600001	83.4513694367	1682767	0.0	1.0
754	BND	2019-12-26	83.86	83.86	83.72	83.82	2036389	83.6808781653	83.6808781653	83.54117720010001	83.6409636038	2036389	0.0	1.0
755	BND	2019-12-27	83.98	83.99	83.93	83.96	1940289	83.8006218498	83.8106004901	83.7507286479	83.780664569	1940289	0.0	1.0
756	BND	2019-12-30	83.95	83.95	83.73	83.76	2561955	83.7706859286	83.7706859286	83.5511558405	83.58109176159999	2561955	0.0	1.0
757	BND	2019-12-31	83.86	83.92	83.765	83.85	5931296	83.6808781653	83.7407500075	83.5860810818	83.6708995249	5931296	0.0	1.0
758	VNQ	2019-01-02	72.95	73.7	72.53	73.56	12880494	70.4372136204	71.1613796274	70.0316806564	71.0262019728	12880494	0.0	1.0
759	VNQ	2019-01-03	73.46	74.57	72.71	72.77	12264318	70.92964650520001	72.00141219560001	70.2054804981	70.2634137787	12264318	0.0	1.0
760	VNQ	2019-01-04	74.32	75.02	73.3	73.74	9389031	71.7600235266	72.4359117999	70.775157757	71.2000018145	9389031	0.0	1.0
761	VNQ	2019-01-07	75.05	75.6062	74.4	74.6	9227875	72.46487844010001	73.001919951	71.8372679007	72.0303788359	9227875	0.0	1.0
762	VNQ	2019-01-08	76.6	76.79	75.33	75.53	10761298	73.9614881881	74.1449435765	72.7352337495	72.92834468470001	10761298	0.0	1.0
763	VNQ	2019-01-09	76.49	76.87	75.76	76.78	6434202	73.8552771737	74.2221879506	73.1504222602	74.1352880298	6434202	0.0	1.0
764	VNQ	2019-01-10	77.53	77.75	76.08	76.25	8671905	74.8594540368	75.07187606560001	73.45939975649999	73.6235440514	8671905	0.0	1.0
765	VNQ	2019-01-11	77.75	77.83	77.1	77.46	5141907	75.07187606560001	75.1491204397	74.4442655261	74.7918652095	5141907	0.0	1.0
766	VNQ	2019-01-14	77.49	77.94	77.18	77.5	4934534	74.8208318498	75.255331454	74.5215099002	74.83048739659999	4934534	0.0	1.0
767	VNQ	2019-01-15	78.23	78.42	77.566	77.6	5377192	75.5353423101	75.7187976986	74.8942140052	74.9270428642	5377192	0.0	1.0
768	VNQ	2019-01-16	78.78	79.06	78.1	78.21	6164039	76.06639738189999	76.3367526912	75.40982020220001	75.5160312166	6164039	0.0	1.0
769	VNQ	2019-01-17	79.16	79.2	78.47	78.63	4326987	76.4333081589	76.4719303459	75.76707543239999	75.9215641805	4326987	0.0	1.0
770	VNQ	2019-01-18	79.43	79.5	78.82	79.49	6397143	76.6940079214	76.7615967487	76.10501956899999	76.751941202	6397143	0.0	1.0
771	VNQ	2019-01-22	79.19	79.54	78.58	79.26	6062627	76.4622747991	76.8002189358	75.8732864467	76.5298636265	6062627	0.0	1.0
772	VNQ	2019-01-23	79.2	79.4	78.68	79.33	3971971	76.4719303459	76.6650412811	75.9698419143	76.5974524538	3971971	0.0	1.0
773	VNQ	2019-01-24	79.47	79.65	78.69	78.97	4142535	76.7326301084	76.9064299501	75.9794974611	76.2498527704	4142535	0.0	1.0
774	VNQ	2019-01-25	80.46	80.52	79.59	79.74	5713430	77.6885292378	77.74646251829998	76.8484966696	76.993329871	5713430	0.0	1.0
775	VNQ	2019-01-28	81.25	81.33	80.06	80.31	5471212	78.4513174319	78.528561806	77.30230736729999	77.54369603640001	5471212	0.0	1.0
776	VNQ	2019-01-29	81.89	81.93	80.97	81.13	4832222	79.0692724246	79.1078946116	78.18096212260001	78.3354508707	4832222	0.0	1.0
777	VNQ	2019-01-30	82.55	82.85	81.83	81.92	6636121	79.7065385108	79.9962049136	79.01133914399999	79.0982390648	6636121	0.0	1.0
778	VNQ	2019-01-31	83.41	83.47	81.78	82.45	13041933	80.5369155322	80.5948488128	78.9630614102	79.6099830432	13041933	0.0	1.0
779	VNQ	2019-02-01	82.88	83.75	81.72	83.49	16142543	80.02517155390001	80.8652041221	78.9051281296	80.6141599063	16142543	0.0	1.0
780	VNQ	2019-02-04	83.5	83.5	82.2	82.86	13612824	80.62381545310001	80.62381545310001	79.3685943742	80.0058604604	13612824	0.0	1.0
781	VNQ	2019-02-05	83.98	84.03	83.0641	83.58	10279374	81.0872816976	81.1355594314	80.2029301698	80.7010598271	10279374	0.0	1.0
782	VNQ	2019-02-06	83.43	83.89	83.16	83.67	8419857	80.55622662569999	81.0003817767	80.2955268632	80.787959748	8419857	0.0	1.0
783	VNQ	2019-02-07	84.12	84.22	82.91	83.18	8823164	81.2224593522	81.31901481979999	80.05413819420002	80.3148379567	8823164	0.0	1.0
784	VNQ	2019-02-08	84.12	84.45	83.645	83.8	6853917	81.2224593522	81.5410923953	80.7638208811	80.9134818559	6853917	0.0	1.0
785	VNQ	2019-02-11	84.35	84.51	83.96	84.25	4999168	81.4445369277	81.5990256759	81.0679706041	81.3479814601	4999168	0.0	1.0
786	VNQ	2019-02-12	83.82	84.55	83.51	84.55	8589008	80.9327929494	81.637647863	80.6334709998	81.637647863	8589008	0.0	1.0
787	VNQ	2019-02-13	84.25	84.325	83.52	83.83	5697129	81.3479814601	81.4203980608	80.6431265466	80.9424484962	5697129	0.0	1.0
788	VNQ	2019-02-14	84.52	84.84	83.99	84.38	6928052	81.6086812227	81.917658719	81.09693724430001	81.473503568	6928052	0.0	1.0
789	VNQ	2019-02-15	85.09	85.1	84.5432	84.74	4998957	82.159047388	82.1687029348	81.6310820912	81.8211032514	4998957	0.0	1.0
790	VNQ	2019-02-19	85.07	85.2678	84.75	84.91	5981230	82.1397362945	82.33072300939999	81.8307587982	81.9852475463	5981230	0.0	1.0
791	VNQ	2019-02-20	84.54	85.01	83.98	85.01	7918850	81.6279923162	82.0818030139	81.0872816976	82.0818030139	7918850	0.0	1.0
792	VNQ	2019-02-21	84.62	84.7	83.78	84.06	4757295	81.7052366903	81.7824810644	80.8941707624	81.1645260717	4757295	0.0	1.0
793	VNQ	2019-02-22	85.12	85.445	84.52	84.79	4490316	82.1880140283	82.501819298	81.6086812227	81.86938098520001	4490316	0.0	1.0
794	VNQ	2019-02-25	84.45	85.36	84.37	85.29	4956835	81.5410923953	82.4197471506	81.4638480213	82.3521583233	4956835	0.0	1.0
795	VNQ	2019-02-26	84.19	84.79	84.05	84.57	4777125	81.2900481796	81.86938098520001	81.15487052489999	81.65695895649999	4777125	0.0	1.0
796	VNQ	2019-02-27	83.77	84.13	83.15	83.91	8116360	80.8845152156	81.232114899	80.2858713164	81.01969287029999	8116360	0.0	1.0
797	VNQ	2019-02-28	83.99	84.92	83.52	83.83	6547089	81.09693724430001	81.9949030931	80.6431265466	80.9424484962	6547089	0.0	1.0
798	VNQ	2019-03-01	83.73	84.24	82.82	83.94	10636071	80.8458930286	81.3383259134	79.9672382733	81.0486595105	10636071	0.0	1.0
799	VNQ	2019-03-04	84.11	84.2	83.18	84.12	7103570	81.2128038055	81.2997037263	80.3148379567	81.2224593522	7103570	0.0	1.0
800	VNQ	2019-03-05	84.34	84.71	83.9	84.07	9077492	81.434881381	81.79213661109999	81.0100373235	81.1741816184	9077492	0.0	1.0
801	VNQ	2019-03-06	83.95	84.6	83.845	84.42	5370808	81.05831505729999	81.6859255968	80.9569318163	81.5121257551	5370808	0.0	1.0
802	VNQ	2019-03-07	83.77	84.55	83.55	84.16	8328518	80.8845152156	81.637647863	80.6720931869	81.26108153930001	8328518	0.0	1.0
803	VNQ	2019-03-08	83.86	84.16	83.49	83.63	9264832	80.9714151365	81.26108153930001	80.6141599063	80.749337561	9264832	0.0	1.0
804	VNQ	2019-03-11	85.09	85.15	84.01	84.15	4679289	82.159047388	82.2169806686	81.1162483379	81.2514259925	4679289	0.0	1.0
805	VNQ	2019-03-12	85.48	85.69	85.11	85.2	6072489	82.5356137117	82.7383801937	82.1783584816	82.2652584024	6072489	0.0	1.0
806	VNQ	2019-03-13	85.9	86.13	85.58	85.58	4282982	82.9411466757	83.16322425119998	82.6321691793	82.6321691793	4282982	0.0	1.0
807	VNQ	2019-03-14	86.03	86.05	85.62	85.96	4303230	83.0666687836	83.0859798771	82.67079136640001	82.99907995619998	4303230	0.0	1.0
808	VNQ	2019-03-15	85.76	86.19	85.61	86.12	4742186	82.80596902100001	83.2211575317	82.6611358196	83.1535687044	4742186	0.0	1.0
809	VNQ	2019-03-18	85.33	86.03	84.92	85.8	4125589	82.3907805103	83.0666687836	81.9949030931	82.8445912081	4125589	0.0	1.0
810	VNQ	2019-03-19	85.07	85.51	84.81	85.38	6169236	82.1397362945	82.564580352	81.8886920787	82.4390582441	6169236	0.0	1.0
811	VNQ	2019-03-20	85.33	85.86	84.435	85.05	6499423	82.3907805103	82.9025244886	81.5266090752	82.120425201	6499423	0.0	1.0
812	VNQ	2019-03-21	86.85	86.89	85.2	85.21	6948182	83.8584236179	83.897045805	82.2652584024	82.2749139492	6948182	0.0	1.0
813	VNQ	2019-03-22	86.22	87.42	86.2	86.93	8769730	83.250124172	84.4087897833	83.2308130785	83.93566799199999	8769730	0.0	1.0
814	VNQ	2019-03-25	86.33	86.605	85.75	86.25	6324538	83.3563351864	83.6218627223	82.7963134743	83.2790908123	6324538	0.0	1.0
815	VNQ	2019-03-26	87.02	87.06	86.43	86.52	8576381	84.0225679129	84.0611900999	83.452890654	83.5397905748	8576381	0.0	1.0
816	VNQ	2019-03-27	86.77	87.29	86.22	87.14	7252649	83.7811792439	84.2832676754	83.250124172	84.138434474	7252649	0.0	1.0
817	VNQ	2019-03-28	86.99	87.03	86.1	86.35	5599976	84.5882863976	84.6271820345	83.7228584761	83.9659562068	5599976	0.6159	1.0
818	VNQ	2019-03-29	86.91	87.1648	86.57	87.07	13743452	84.5104951238	84.7582603309	84.1798822099	84.6660776714	13743452	0.0	1.0
819	VNQ	2019-04-01	86.86	87.03	85.91	87.0	8528599	84.4618755776	84.6271820345	83.53810420069999	84.5980103068	8528599	0.0	1.0
820	VNQ	2019-04-02	87.47	87.54899999999998	86.22	86.98	10358056	85.0550340407	85.1318529236	83.8395453868	84.5785624884	10358056	0.0	1.0
821	VNQ	2019-04-03	87.37	87.735	86.78	87.47	5004165	84.95779494840001	85.3127176353	84.3840843038	85.0550340407	5004165	0.0	1.0
822	VNQ	2019-04-04	87.23	87.5	86.8	87.43	4249086	84.8216602191	85.0842057684	84.4035321222	85.0161384037	4249086	0.0	1.0
823	VNQ	2019-04-05	87.84	87.89	87.098	87.24	4827082	85.4148186822	85.46343822840001	84.6933046173	84.8313841284	4827082	0.0	1.0
824	VNQ	2019-04-08	87.35	87.83	87.07	87.77	4575460	84.9383471299	85.405094773	84.6660776714	85.3467513176	4575460	0.0	1.0
825	VNQ	2019-04-09	86.89	87.48	86.74	87.35	3507634	84.4910473053	85.0647579499	84.3451886668	84.9383471299	3507634	0.0	1.0
826	VNQ	2019-04-10	87.69	87.77	87.02	87.2	4264767	85.2689600437	85.3467513176	84.6174581253	84.79248849140001	4264767	0.0	1.0
827	VNQ	2019-04-11	87.63	88.09	87.28	87.78	2925894	85.2106165884	85.657916413	84.8702797653	85.3564752268	2925894	0.0	1.0
828	VNQ	2019-04-12	88.05	88.08	86.97	87.59	4149023	85.619020776	85.6481925037	84.5688385791	85.1717209514	4149023	0.0	1.0
829	VNQ	2019-04-15	87.6	88.14	87.37	88.1	3468915	85.1814448607	85.7065359591	84.95779494840001	85.6676403222	3468915	0.0	1.0
830	VNQ	2019-04-16	85.62	87.66	85.275	87.62	7256107	83.25611083300001	85.23978831609999	82.9206359645	85.2008926791	7256107	0.0	1.0
831	VNQ	2019-04-17	84.84	86.03	84.56	85.91	6121292	82.497645913	83.65479111149999	82.2253764545	83.53810420069999	6121292	0.0	1.0
832	VNQ	2019-04-18	85.49	85.665	84.575	85.11	4827399	83.129700013	83.2998684245	82.2399623184	82.7601914622	4827399	0.0	1.0
833	VNQ	2019-04-22	84.55	85.69	83.78	85.39	5012033	82.2156525453	83.3241781976	81.4669115346	83.0324609207	5012033	0.0	1.0
834	VNQ	2019-04-23	85.67	85.79	84.52	84.92	4692259	83.3047303791	83.42141728989999	82.1864808176	82.5754371868	4692259	0.0	1.0
835	VNQ	2019-04-24	86.3	86.56	85.66	85.97	4853789	83.9173366607	84.1701583007	83.2950064699	83.5964476561	4853789	0.0	1.0
836	VNQ	2019-04-25	86.12	86.3542	85.47	86.08	3732475	83.7423062945	83.9700402487	83.11025219449999	83.7034106576	3732475	0.0	1.0
837	VNQ	2019-04-26	86.8	86.87	86.13	86.28	3109374	84.4035321222	84.4715994868	83.7520302038	83.8978888422	3109374	0.0	1.0
838	VNQ	2019-04-29	85.95	86.97	85.85	86.71	4281036	83.5769998376	84.5688385791	83.4797607453	84.3160169391	4281036	0.0	1.0
839	VNQ	2019-04-30	86.77	86.95	85.48	86.02	5541373	84.3743603945	84.54939076069999	83.1199761038	83.6450672022	5541373	0.0	1.0
840	VNQ	2019-05-01	86.84	87.83	86.72	86.77	7675847	84.4424277591	85.405094773	84.3257408484	84.3743603945	7675847	0.0	1.0
841	VNQ	2019-05-02	86.93	87.78	86.665	86.88	5675909	84.52994294220001	85.3564752268	84.2722593476	84.4813233961	5675909	0.0	1.0
842	VNQ	2019-05-03	87.67	87.79	86.93	87.24	4678436	85.2495122253	85.3661991361	84.52994294220001	84.8313841284	4678436	0.0	1.0
843	VNQ	2019-05-06	87.39	87.67	86.87	87.25	4836140	84.9772427668	85.2495122253	84.4715994868	84.84110803760001	4836140	0.0	1.0
844	VNQ	2019-05-07	85.81	87.28	85.21	87.28	7037112	83.4408651084	84.8702797653	82.8574305545	84.8702797653	7037112	0.0	1.0
845	VNQ	2019-05-08	85.72	86.58	85.67	85.88	5976853	83.3533499253	84.18960611909999	83.3047303791	83.508932473	5976853	0.0	1.0
846	VNQ	2019-05-09	85.94	86.11	84.96	85.57	4005220	83.56727592840001	83.73258238529999	82.6143328238	83.2074912868	4005220	0.0	1.0
847	VNQ	2019-05-10	86.86	87.08	85.71	85.88	4269015	84.4618755776	84.6758015807	83.3436260161	83.508932473	4269015	0.0	1.0
848	VNQ	2019-05-13	86.77	86.9	86.08	86.32	5794146	84.3743603945	84.50077121449999	83.7034106576	83.9367844791	5794146	0.0	1.0
849	VNQ	2019-05-14	87.09	87.37	86.74	86.95	4740541	84.6855254899	84.95779494840001	84.3451886668	84.54939076069999	4740541	0.0	1.0
850	VNQ	2019-05-15	87.68	87.89	86.7211	87.01	3410612	85.2592361345	85.46343822840001	84.3268104784	84.6077342161	3410612	0.0	1.0
851	VNQ	2019-05-16	88.03	88.42	87.45	87.65	4008519	85.5995729576	85.9788054176	85.0355862222	85.2300644068	4008519	0.0	1.0
852	VNQ	2019-05-17	87.86	88.07	87.41	87.73	5346616	85.43426650069999	85.6384685945	84.9966905853	85.3078556807	5346616	0.0	1.0
853	VNQ	2019-05-20	86.59	87.69	86.24	87.42	4221113	84.1993300284	85.2689600437	83.8589932053	85.00641449449999	4221113	0.0	1.0
854	VNQ	2019-05-21	87.33	87.55	86.75	86.87	2930146	84.9188993114	85.1328253145	84.35491257609999	84.4715994868	2930146	0.0	1.0
855	VNQ	2019-05-22	87.59	87.65	87.16	87.42	2825183	85.1717209514	85.2300644068	84.7535928545	85.00641449449999	2825183	0.0	1.0
856	VNQ	2019-05-23	87.79	87.87	87.09	87.38	3304697	85.3661991361	85.4439904099	84.6855254899	84.9675188576	3304697	0.0	1.0
857	VNQ	2019-05-24	88.06	88.47	87.99	88.02	3121804	85.62874468529999	86.02742496370001	85.5606773207	85.5898490484	3121804	0.0	1.0
858	VNQ	2019-05-28	87.19	88.59	87.14	88.33	4614457	84.7827645822	86.14411187450001	84.7341450361	85.8912902345	4614457	0.0	1.0
859	VNQ	2019-05-29	86.03	87.21	85.71	87.06	8170001	83.65479111149999	84.8022124007	83.3436260161	84.6563537622	8170001	0.0	1.0
860	VNQ	2019-05-30	86.39	86.78	86.03	86.12	3984143	84.0048518438	84.3840843038	83.65479111149999	83.7423062945	3984143	0.0	1.0
861	VNQ	2019-05-31	86.89	87.37	85.89	86.16	5369175	84.4910473053	84.95779494840001	83.5186563822	83.7812019315	5369175	0.0	1.0
862	VNQ	2019-06-03	87.1	87.39	86.48	87.2	6347789	84.69524939909999	84.9772427668	84.0923670268	84.79248849140001	6347789	0.0	1.0
863	VNQ	2019-06-04	86.71	87.25	85.95	87.25	6993156	84.3160169391	84.84110803760001	83.5769998376	84.84110803760001	6993156	0.0	1.0
864	VNQ	2019-06-05	88.52	88.62	86.99	87.21	6775425	86.0760445099	86.17328360219999	84.5882863976	84.8022124007	6775425	0.0	1.0
865	VNQ	2019-06-06	88.69	88.89	88.05	88.8	4077190	86.2413509668	86.4358291514	85.619020776	86.3483139683	4077190	0.0	1.0
866	VNQ	2019-06-07	89.02	89.569	88.92	89.13	3525699	86.56223997139999	87.09608258819998	86.4650008791	86.669202973	3525699	0.0	1.0
867	VNQ	2019-06-10	88.73	89.29	88.4	89.19	2945455	86.28024660370001	86.82478552069998	85.9593575991	86.7275464283	2945455	0.0	1.0
868	VNQ	2019-06-11	88.97	89.19	88.31	88.99	3834010	86.5136204253	86.7275464283	85.871842416	86.53306824370001	3834010	0.0	1.0
869	VNQ	2019-06-12	89.27	89.565	88.9	89.04	2768532	86.80533770219999	87.0921930245	86.4455530607	86.5816877899	2768532	0.0	1.0
870	VNQ	2019-06-13	89.65	89.65	89.1	89.35	2799351	87.174846253	87.174846253	86.64003124530001	86.88312897600002	2799351	0.0	1.0
871	VNQ	2019-06-14	89.7	90.12	89.55	89.6	2981696	87.2234657991	87.6318699868	87.0776071606	87.1262267068	2981696	0.0	1.0
872	VNQ	2019-06-17	90.66	90.78	89.94	89.94	3574887	88.15696108530001	88.27364799600002	87.4568396206	87.4568396206	3574887	0.0	1.0
873	VNQ	2019-06-18	90.57	91.59	90.16	91.33	4449165	88.06944590219999	89.0612846437	87.6707656237	88.80846300370001	4449165	0.0	1.0
874	VNQ	2019-06-19	91.06	91.36	90.01	90.42	3694690	88.54591745450001	88.83763473139999	87.5249069853	87.92358726370001	3694690	0.0	1.0
875	VNQ	2019-06-20	91.52	91.85	91.39	91.56	4861994	88.9932172791	89.31410628370001	88.8668064591	89.032112916	4861994	0.0	1.0
876	VNQ	2019-06-21	90.23	91.27	90.04	91.0	7941670	87.7388329883	88.7501195483	87.554078713	88.4875739991	7941670	0.0	1.0
877	VNQ	2019-06-24	89.92	90.91	89.65	90.63	3773775	87.4373918022	88.400058816	87.174846253	88.12778935760002	3773775	0.0	1.0
878	VNQ	2019-06-25	88.59	90.1669	88.59	89.94	5381289	86.14411187450001	87.6774751211	86.14411187450001	87.4568396206	5381289	0.0	1.0
879	VNQ	2019-06-26	86.82	88.72	86.61	88.63	12896979	84.4229799407	86.2705226945	84.21877784680001	86.18300751139999	12896979	0.0	1.0
880	VNQ	2019-06-27	87.1	87.16	86.37	86.53	6924523	85.49980564890001	85.5587033336	84.7832171515	84.9402776441	6924523	0.8274	1.0
881	VNQ	2019-06-28	87.4	87.96	87.14	87.21	9638200	85.7942940725	86.3440057965	85.539070772	85.6077847375	9638200	0.0	1.0
882	VNQ	2019-07-01	87.36	87.98	86.33	87.98	9764923	85.7550289493	86.36363835809998	84.7439520283	86.36363835809998	9764923	0.0	1.0
883	VNQ	2019-07-02	88.88	88.88	87.44	87.44	7633744	87.24710362879999	87.24710362879999	85.8335591956	85.8335591956	7633744	0.0	1.0
884	VNQ	2019-07-03	89.94	90.01	88.945	89.02	5417960	88.28762939219999	88.3563433577	87.310909454	87.3845315599	5417960	0.0	1.0
885	VNQ	2019-07-05	89.62	89.91	88.22	89.31	5375104	87.97350840700001	88.2581805498	86.5992290969	87.6692037027	5375104	0.0	1.0
886	VNQ	2019-07-08	89.94	90.09	89.39	89.53	4509700	88.28762939219999	88.43487360399997	87.74773394889999	87.88516188	4509700	0.0	1.0
887	VNQ	2019-07-09	90.24	90.39	89.51	89.75	4906830	88.5821178158	88.7293620276	87.86552931840002	88.1011200573	4906830	0.0	1.0
888	VNQ	2019-07-10	90.76	90.995	90.15	90.62	6833688	89.0925644167	89.32324701520002	88.4937712887	88.9551364857	6833688	0.0	1.0
889	VNQ	2019-07-11	89.58	90.77	89.235	90.77	4020580	87.93424328389999	89.1023806975	87.5955815968	89.1023806975	4020580	0.0	1.0
890	VNQ	2019-07-12	89.46	89.7665	89.0748	89.65	2948674	87.8164479145	88.11731692059998	87.4383247786	88.00295724940003	2948674	0.0	1.0
891	VNQ	2019-07-15	89.39	89.98	89.3	89.58	3185731	87.74773394889999	88.32689451530001	87.6593874219	87.93424328389999	3185731	0.0	1.0
892	VNQ	2019-07-16	89.18	89.57	88.81	89.27	3611584	87.54159205239998	87.92442700309998	87.1783896633	87.6299385795	3611584	0.0	1.0
893	VNQ	2019-07-17	88.88	89.686	88.355	89.41	6422032	87.24710362879999	88.03829586020002	86.7317488876	87.7673665105	6422032	0.0	1.0
894	VNQ	2019-07-18	88.88	89.12	88.17	88.65	7048767	87.24710362879999	87.4826943677	86.55014769299999	87.0213291708	7048767	0.0	1.0
895	VNQ	2019-07-19	87.43	89.03	87.3115	88.97	5064560	85.8237429148	87.39434784059998	85.7074199875	87.3354501559	5064560	0.0	1.0
896	VNQ	2019-07-22	87.35	87.69	87.02	87.53	3265329	85.7452126685	86.07896621530001	85.4212754026	85.9219057227	3265329	0.0	1.0
897	VNQ	2019-07-23	88.34	88.34	87.29	87.56	4239950	86.71702446639999	86.71702446639999	85.6863149838	85.9513545651	4239950	0.0	1.0
898	VNQ	2019-07-24	88.41	88.5	87.9	88.45	2946102	86.7857384319	86.874084959	86.2851081118	86.825003555	2946102	0.0	1.0
899	VNQ	2019-07-25	87.89	88.44	87.58	88.38	5629298	86.275291831	86.8151872742	85.9709871266	86.75628958950001	5629298	0.0	1.0
900	VNQ	2019-07-26	88.29	88.44	87.6266	88.01	3111940	86.6679430625	86.8151872742	86.0167309951	86.3930872004	3111940	0.0	1.0
901	VNQ	2019-07-29	88.53	89.14	88.38	88.44	4898423	86.90353380129999	87.5023269293	86.75628958950001	86.8151872742	4898423	0.0	1.0
902	VNQ	2019-07-30	89.24	89.56	88.45	88.47	3818966	87.6004897372	87.9146107223	86.825003555	86.8446361166	3818966	0.0	1.0
903	VNQ	2019-07-31	88.89	89.98	88.38	89.34	5980215	87.25691990959999	88.32689451530001	86.75628958950001	87.698652545	5980215	0.0	1.0
904	VNQ	2019-08-01	88.89	89.72	88.35	89.01	8371310	87.25691990959999	88.0716712149	86.72684074719999	87.3747152791	8371310	0.0	1.0
905	VNQ	2019-08-02	89.32	89.79	88.67	88.82	4793995	87.6790199834	88.1403851804	87.04096173229998	87.1882059441	4793995	0.0	1.0
906	VNQ	2019-08-05	87.56	89.15	86.45	89.1	6840037	85.9513545651	87.5121432101	84.8617473978	87.4630618061	6840037	0.0	1.0
907	VNQ	2019-08-06	88.53	89.02	87.54	87.76	7789026	86.90353380129999	87.3845315599	85.9317220035	86.1476801808	7789026	0.0	1.0
908	VNQ	2019-08-07	89.39	89.99	87.36	88.2	8674585	87.74773394889999	88.33671079610001	85.7550289493	86.57959653540001	8674585	0.0	1.0
909	VNQ	2019-08-08	90.96	90.96	88.98	89.59	5766747	89.2888900324	89.2888900324	87.3452664367	87.9440595647	5766747	0.0	1.0
910	VNQ	2019-08-09	90.85	91.15	90.0	90.8	3304841	89.18091094379999	89.4753993673	88.3465270769	89.1318295398	3304841	0.0	1.0
911	VNQ	2019-08-12	90.61	90.98	90.14	90.74	3358669	88.9453202049	89.308522594	88.48395500790001	89.07293185510002	3358669	0.0	1.0
912	VNQ	2019-08-13	90.74	91.02	90.01	90.56	4540918	89.07293185510002	89.34778771709999	88.3563433577	88.89623880090002	4540918	0.0	1.0
913	VNQ	2019-08-14	89.36	90.48	89.15	90.34	4645052	87.71828510659998	88.81770855469999	87.5121432101	88.68028062360001	4645052	0.0	1.0
914	VNQ	2019-08-15	90.25	90.44	89.39	89.49	4583056	88.5919340966	88.7784434315	87.74773394889999	87.8458967568	4583056	0.0	1.0
915	VNQ	2019-08-16	91.18	91.345	90.25	90.46	3951641	89.50484820969999	89.6668168427	88.5919340966	88.7980759931	3951641	0.0	1.0
916	VNQ	2019-08-19	91.84	92.05	91.17	91.57	3279974	90.1527227416	90.35886463809999	89.49503192889999	89.88768316040002	3279974	0.0	1.0
917	VNQ	2019-08-20	91.19	92.21	91.12	92.14	2556305	89.5146644905	90.5159251307	89.445950525	90.4472111652	2556305	0.0	1.0
918	VNQ	2019-08-21	91.57	91.755	91.08	91.44	2739394	89.88768316040002	90.06928435489998	89.4066854018	89.7600715101	2739394	0.0	1.0
919	VNQ	2019-08-22	91.99	92.0635	91.05	91.56	2587340	90.2999669534	90.37211661719999	89.3772365595	89.87786687959999	2587340	0.0	1.0
920	VNQ	2019-08-23	90.7	92.5481	90.4	91.91	5776662	89.03366673200001	90.8478135841	88.7391783084	90.2214367071	5776662	0.0	1.0
921	VNQ	2019-08-26	91.4	91.48	90.77	91.2	2737535	89.72080638700001	89.7993366333	89.1023806975	89.52448077129999	2737535	0.0	1.0
922	VNQ	2019-08-27	91.14	92.13	91.065	91.9	3253397	89.46558308659998	90.4373948844	89.39196098069998	90.21162042629999	3253397	0.0	1.0
923	VNQ	2019-08-28	91.44	91.58	90.91	91.13	3502080	89.7600715101	89.89749944120001	89.2398086285	89.4557668058	3502080	0.0	1.0
924	VNQ	2019-08-29	92.15	92.245	91.64	91.85	2688618	90.457027446	90.5502821134	89.9563971259	90.1625390224	2688618	0.0	1.0
925	VNQ	2019-08-30	92.22	92.507	91.81	92.41	5678462	90.5257414115	90.80746867	90.1232738992	90.71225074639999	5678462	0.0	1.0
926	VNQ	2019-09-03	93.14	93.24	92.0	92.2	5928258	91.42883924379998	91.5270020517	90.3097832342	90.5061088499	5928258	0.0	1.0
927	VNQ	2019-09-04	93.92	94.07	93.44	93.6	4757133	92.1945091452	92.3417533569	91.7233276674	91.88038816	4757133	0.0	1.0
928	VNQ	2019-09-05	93.24	94.01	93.07	94.01	6039818	91.5270020517	92.2828556722	91.3601252783	92.2828556722	6039818	0.0	1.0
929	VNQ	2019-09-06	93.45	93.79	93.22	93.51	2986696	91.7331439482	92.0668974949	91.5073694901	91.79204163290001	2986696	0.0	1.0
930	VNQ	2019-09-09	93.0	93.46	92.75	93.45	3761394	91.29141131280001	91.74296022899999	91.0460042932	91.7331439482	3761394	0.0	1.0
931	VNQ	2019-09-10	92.04	92.68	91.2434	92.66	5379377	90.34904835729999	90.9772903276	89.5670834299	90.95765776610001	5379377	0.0	1.0
932	VNQ	2019-09-11	92.14	92.29	91.42	91.92	3972499	90.4472111652	90.594455377	89.7404389486	90.2312529879	3972499	0.0	1.0
933	VNQ	2019-09-12	92.63	93.17	92.09	92.85	3486126	90.92820892370001	91.45828808620001	90.3981297613	91.14416710100001	3486126	0.0	1.0
934	VNQ	2019-09-13	91.64	92.99	91.36	92.52	6109328	89.9563971259	91.28159503200001	89.68154126389999	90.82022983510001	6109328	0.0	1.0
935	VNQ	2019-09-16	92.44	92.59	91.49	91.8	4687833	90.74169958879999	90.88894380059999	89.8091529141	90.11345761850001	4687833	0.0	1.0
936	VNQ	2019-09-17	93.44	93.48	92.61	92.85	3699990	91.7233276674	91.7625927906	90.90857636209999	91.14416710100001	3699990	0.0	1.0
937	VNQ	2019-09-18	93.12	93.97	92.34	93.97	5655009	91.4092066822	92.24359054909999	90.6435367809	92.24359054909999	5655009	0.0	1.0
938	VNQ	2019-09-19	93.45	93.845	93.22	93.32	2892777	91.7331439482	92.1208870393	91.5073694901	91.60553229799999	2892777	0.0	1.0
939	VNQ	2019-09-20	93.45	93.935	93.18	93.66	6903664	91.7331439482	92.20923356629999	91.46810436700001	91.9392858447	6903664	0.0	1.0
940	VNQ	2019-09-23	93.6	94.0	93.23	93.26	3515587	91.88038816	92.27303939139999	91.5171857709	91.5466346133	3515587	0.0	1.0
941	VNQ	2019-09-24	92.65	93.3265	92.34	93.11	3705642	91.6781727758	92.34757681120001	91.37142443729999	92.13334772969999	3705642	0.7440000000000001	1.0
942	VNQ	2019-09-25	92.83	93.05	92.41	92.65	7089248	91.8562847143	92.0739770835	91.4406901912	91.6781727758	7089248	0.0	1.0
943	VNQ	2019-09-26	93.61	93.83	93.0	93.11	2984689	92.6281031143	92.8457954836	92.024501545	92.13334772969999	2984689	0.0	1.0
944	VNQ	2019-09-27	93.09	93.91	92.44	93.81	4090611	92.1135575143	92.9249563451	91.4703755142	92.82600526819999	4090611	0.0	1.0
945	VNQ	2019-09-30	93.25	93.72	93.11	93.19	3285188	92.2718792374	92.7369492989	92.13334772969999	92.2125085912	3285188	0.0	1.0
946	VNQ	2019-10-01	92.37	93.48	92.22	93.2	5253884	91.4011097604	92.4994667143	91.252683145	92.2224036989	5253884	0.0	1.0
947	VNQ	2019-10-02	91.98	92.4531	91.39	92.38	3384587	91.0152005604	91.4833381053	90.4313892065	91.4110048681	3384587	0.0	1.0
948	VNQ	2019-10-03	92.87	93.12	91.75	91.93	6724523	91.895865145	92.1432428374	90.7876130834	90.9657250219	6724523	0.0	1.0
949	VNQ	2019-10-04	93.43	93.47	92.975	93.05	2189446	92.4499911758	92.4895716066	91.9997637758	92.0739770835	2189446	0.0	1.0
950	VNQ	2019-10-07	93.23	93.69	92.85	93.0	3667646	92.252089022	92.7072639759	91.8760749297	92.024501545	3667646	0.0	1.0
951	VNQ	2019-10-08	92.74	93.5	92.29	93.12	3108136	91.767228745	92.51925692969999	91.32194889879999	92.1432428374	3108136	0.0	1.0
952	VNQ	2019-10-09	92.92	93.67	92.8	93.67	4165989	91.9453406835	92.6874737605	91.8265993912	92.6874737605	4165989	0.0	1.0
953	VNQ	2019-10-10	93.07	93.25	92.55	92.88	3718699	92.09376729889999	92.2718792374	91.5792216989	91.9057602527	3718699	0.0	1.0
954	VNQ	2019-10-11	93.03	93.78	92.98	93.41	3378760	92.05418686809999	92.79631994510001	92.00471132969999	92.43020096049999	3378760	0.0	1.0
955	VNQ	2019-10-14	93.07	93.29	92.72	93.14	1877731	92.09376729889999	92.3114596681	91.74743852959999	92.1630330528	1877731	0.0	1.0
956	VNQ	2019-10-15	93.19	93.29	92.56	93.15	3218489	92.2125085912	92.3114596681	91.5891168066	92.1729281604	3218489	0.0	1.0
957	VNQ	2019-10-16	93.2	93.22	92.62	93.14	3421134	92.2224036989	92.2421939143	91.64848745270001	92.1630330528	3421134	0.0	1.0
958	VNQ	2019-10-17	93.81	93.96	93.25	93.39	3223361	92.82600526819999	92.9744318836	92.2718792374	92.41041074510001	3223361	0.0	1.0
959	VNQ	2019-10-18	94.53	94.665	93.69	93.73	2492156	93.53845302209999	93.6720369759	92.7072639759	92.7468444066	2492156	0.0	1.0
960	VNQ	2019-10-21	95.25	95.29	94.41	94.65	2592506	94.25090077600001	94.2904812067	93.4197117298	93.6571943144	2592506	0.0	1.0
961	VNQ	2019-10-22	94.97	95.49	94.79	95.46	2644246	93.97383776059999	94.4883833606	93.7957258221	94.4586980375	2644246	0.0	1.0
962	VNQ	2019-10-23	95.18	95.27	94.43	95.11	3020226	94.1816350221	94.27069099139999	93.4395019451	94.1123692683	3020226	0.0	1.0
963	VNQ	2019-10-24	94.94	95.37	94.7139	95.37	3148806	93.9441524375	94.3696420683	93.72042405260001	94.3696420683	3148806	0.0	1.0
964	VNQ	2019-10-25	94.13	94.99	93.95	94.88	4184787	93.14264871440001	93.993627976	92.9645367759	93.88478179129999	4184787	0.0	1.0
965	VNQ	2019-10-28	93.56	94.13	93.445	94.13	4895584	92.5786275759	93.14264871440001	92.4648338374	93.14264871440001	4895584	0.0	1.0
966	VNQ	2019-10-29	94.13	94.39	93.6	93.72	5512253	93.14264871440001	93.3999215144	92.6182080066	92.7369492989	5512253	0.0	1.0
967	VNQ	2019-10-30	94.47	94.53	93.47	94.02	3878607	93.4790823759	93.53845302209999	92.4895716066	93.0338025297	3878607	0.0	1.0
968	VNQ	2019-10-31	94.3	94.76	93.95	94.67	4723554	93.3108655451	93.766040499	92.9645367759	93.6769845298	4723554	0.0	1.0
969	VNQ	2019-11-01	94.28	94.785	93.447	94.41	6653084	93.2910753298	93.7907782683	92.4668128589	93.4197117298	6653084	0.0	1.0
970	VNQ	2019-11-04	93.62	94.28	93.42	94.25	3886430	92.63799822200001	93.2910753298	92.44009606819999	93.2613900067	3886430	0.0	1.0
971	VNQ	2019-11-05	92.03	93.35	91.67	93.35	9141759	91.06467609879999	92.37083031430001	90.7084522219	92.37083031430001	9141759	0.0	1.0
972	VNQ	2019-11-06	92.23	92.67	92.02	92.22	4500881	91.26257825270001	91.69796299120001	91.0547809911	91.252683145	4500881	0.0	1.0
973	VNQ	2019-11-07	91.31	92.08	90.9846	91.98	4958244	90.3522283449	91.1141516373	90.03024154059997	91.0152005604	4958244	0.0	1.0
974	VNQ	2019-11-08	91.09	91.695	90.91	91.21	7341106	90.1345359757	90.7331899911	89.9564240372	90.25327726799999	7341106	0.0	1.0
975	VNQ	2019-11-11	91.29	91.58	91.0	91.1	3528087	90.3324381295	90.6193962526	90.0454800064	90.14443108340001	3528087	0.0	1.0
976	VNQ	2019-11-12	90.6	91.88	90.52	91.32	5701555	89.64967569870001	90.91624948340001	89.5705148372	90.3621234526	5701555	0.0	1.0
977	VNQ	2019-11-13	91.43	91.59	90.65	90.7	4353461	90.4709696372	90.6292913603	89.6991512372	89.7486267757	4353461	0.0	1.0
978	VNQ	2019-11-14	92.14	92.16	91.5	91.6	5736199	91.1735222834	91.1933124988	90.54023539110001	90.63918646799999	5736199	0.0	1.0
979	VNQ	2019-11-15	92.64	92.67	92.045	92.29	2819818	91.66827766809999	91.69796299120001	91.0795187604	91.32194889879999	2819818	0.0	1.0
980	VNQ	2019-11-18	93.09	93.5	92.71	92.77	3605990	92.1135575143	92.51925692969999	91.737543422	91.7969140681	3605990	0.0	1.0
981	VNQ	2019-11-19	93.25	93.52	93.0	93.34	4071369	92.2718792374	92.5390471451	92.024501545	92.3609352066	4071369	0.0	1.0
982	VNQ	2019-11-20	93.2	93.48	92.79	93.32	6015636	92.2224036989	92.4994667143	91.8167042835	92.34114499120001	6015636	0.0	1.0
983	VNQ	2019-11-21	91.89	93.01	91.86	92.95	5003674	90.92614459110001	92.03439665270001	90.89645926799999	91.9750260066	5003674	0.0	1.0
984	VNQ	2019-11-22	91.55	92.13	91.05	92.06	5221698	90.58971092959999	91.1636271758	90.0949555449	91.0943614219	5221698	0.0	1.0
985	VNQ	2019-11-25	91.84	92.37	91.74	91.74	5183520	90.87666905270001	91.4011097604	90.7777179757	90.7777179757	5183520	0.0	1.0
986	VNQ	2019-11-26	93.06	93.11	91.95	92.04	4858524	92.08387219120002	92.13334772969999	90.98551523729999	91.0745712065	4858524	0.0	1.0
987	VNQ	2019-11-27	93.5	93.55	92.78	93.06	4121557	92.51925692969999	92.5687324682	91.8068091758	92.08387219120002	4121557	0.0	1.0
988	VNQ	2019-11-29	93.07	93.85	93.03	93.5	3531073	92.09376729889999	92.865585699	92.05418686809999	92.51925692969999	3531073	0.0	1.0
989	VNQ	2019-12-02	91.66	93.02	91.61	92.7	9431011	90.6985571142	92.04429176040001	90.6490815757	91.7276483143	9431011	0.0	1.0
990	VNQ	2019-12-03	92.25	92.37	91.54	91.54	4763660	91.28236846809999	91.4011097604	90.5798158219	90.5798158219	4763660	0.0	1.0
991	VNQ	2019-12-04	92.63	92.9738	91.97	92.07	4129834	91.65838256040001	91.99857636290001	91.0053054527	91.1042565296	4129834	0.0	1.0
992	VNQ	2019-12-05	92.68	92.72	92.155	92.61	4846837	91.70785809889999	91.74743852959999	91.188364945	91.638592345	4846837	0.0	1.0
993	VNQ	2019-12-06	92.87	93.365	92.65	92.65	4486031	91.895865145	92.3856729758	91.6781727758	91.6781727758	4486031	0.0	1.0
994	VNQ	2019-12-09	93.05	93.22	92.61	93.0	3960957	92.0739770835	92.2421939143	91.638592345	92.024501545	3960957	0.0	1.0
995	VNQ	2019-12-10	92.51	93.28	92.3	93.08	5227079	91.5396412681	92.3015645605	91.33184400649999	92.1036624066	5227079	0.0	1.0
996	VNQ	2019-12-11	91.57	92.61	91.285	92.58	5111929	90.6095011449	91.638592345	90.3274905757	91.60890702190001	5111929	0.0	1.0
997	VNQ	2019-12-12	90.33	91.91	90.2	91.58	7923942	89.38250779100002	90.94593480649999	89.253871391	90.6193962526	7923942	0.0	1.0
998	VNQ	2019-12-13	90.35	90.8	89.68	90.37	6814215	89.40229800639999	89.8475778526	88.739325791	89.42208822180002	6814215	0.0	1.0
999	VNQ	2019-12-16	91.0	91.2	89.98	90.61	5185154	90.0454800064	90.2433821603	89.03617902180002	89.6595708064	5185154	0.0	1.0
1000	VNQ	2019-12-17	90.14	91.32	89.99	91.28	9649887	89.1945007448	90.3621234526	89.04607412950001	90.3225430218	9649887	0.0	1.0
1001	VNQ	2019-12-18	90.27	90.52	89.22	89.22	6340732	90.27	90.52	89.22	89.22	6340732	0.9569	1.0
1002	VNQ	2019-12-19	91.07	91.12	90.13	90.23	6117369	91.07	91.12	90.13	90.23	6117369	0.0	1.0
1003	VNQ	2019-12-20	91.57	91.97	91.25	91.32	9514641	91.57	91.97	91.25	91.32	9514641	0.0	1.0
1004	VNQ	2019-12-23	91.11	92.05	91.015	92.05	5369128	91.11	92.05	91.015	92.05	5369128	0.0	1.0
1005	VNQ	2019-12-24	91.35	91.51	91.0	91.1604	1961982	91.35	91.51	91.0	91.1604	1961982	0.0	1.0
1006	VNQ	2019-12-26	91.75	91.77	91.29	91.42	2243867	91.75	91.77	91.29	91.42	2243867	0.0	1.0
1007	VNQ	2019-12-27	92.04	92.18	91.7	91.96	4195939	92.04	92.18	91.7	91.96	4195939	0.0	1.0
1008	VNQ	2019-12-30	92.13	92.21	91.62	91.89	3466500	92.13	92.21	91.62	91.89	3466500	0.0	1.0
1009	VNQ	2019-12-31	92.79	92.83	92.0	92.09	4649450	92.79	92.83	92.0	92.09	4649450	0.0	1.0
1010	DBC	2019-01-02	14.53	14.75	14.315	14.32	2071132	14.3009681023	14.517500310299999	14.0893570808	14.0942782673	2071132	0.0	1.0
1011	DBC	2019-01-03	14.65	14.68	14.45	14.64	1389673	14.4190765794	14.4486036986	14.2222291175	14.4092342063	1389673	0.0	1.0
1012	DBC	2019-01-04	14.85	14.96	14.77	14.81	1332235	14.6159240412	14.7241901452	14.5371850565	14.5765545488	1332235	0.0	1.0
1013	DBC	2019-01-07	14.96	15.09	14.9301	14.96	1581655	14.7241901452	14.8521409954	14.6947614497	14.7241901452	1581655	0.0	1.0
1014	DBC	2019-01-08	15.11	15.127	15.01	15.06	1741603	14.8718257416	14.888557775799999	14.7734020107	14.822613876099998	1741603	0.0	1.0
1015	DBC	2019-01-09	15.41	15.44	15.22	15.25	1156496	15.1670969343	15.196624053599999	14.980091845599999	15.0096189649	1156496	0.0	1.0
1016	DBC	2019-01-10	15.37	15.42	15.29	15.34	772489	15.127727442000001	15.1769393074	15.0489884572	15.0982003227	772489	0.0	1.0
1017	DBC	2019-01-11	15.32	15.41	15.27	15.34	856105	15.078515576500001	15.1670969343	15.029303711099999	15.0982003227	856105	0.0	1.0
1018	DBC	2019-01-14	15.19	15.35	15.18	15.27	891297	14.950564726300001	15.1080426958	14.9407223532	15.029303711099999	891297	0.0	1.0
1019	DBC	2019-01-15	15.31	15.35	15.2375	15.29	1121467	15.0686732034	15.1080426958	14.9973159985	15.0489884572	1121467	0.0	1.0
1020	DBC	2019-01-16	15.39	15.4	15.27	15.35	947359	15.147412188199999	15.1572545613	15.029303711099999	15.1080426958	947359	0.0	1.0
1021	DBC	2019-01-17	15.4	15.44	15.24	15.3	670169	15.1572545613	15.196624053599999	14.9997765918	15.0588308303	670169	0.0	1.0
1022	DBC	2019-01-18	15.56	15.5967	15.4	15.46	776000	15.314732530699999	15.35085404	15.1572545613	15.2163087998	776000	0.0	1.0
1023	DBC	2019-01-22	15.45	15.465	15.335	15.45	804532	15.2064664267	15.221229986300001	15.0932791362	15.2064664267	804532	0.0	1.0
1024	DBC	2019-01-23	15.43	15.51	15.345	15.49	866952	15.1867816805	15.2655206653	15.103121509200001	15.245835919100001	866952	0.0	1.0
1025	DBC	2019-01-24	15.47	15.5	15.385	15.4	3660754	15.2261511729	15.2556782922	15.142491001600002	15.1572545613	3660754	0.0	1.0
1026	DBC	2019-01-25	15.55	15.58	15.44	15.47	1388884	15.3048901576	15.3344172769	15.196624053599999	15.2261511729	1388884	0.0	1.0
1027	DBC	2019-01-28	15.34	15.37	15.28	15.36	1823260	15.0982003227	15.127727442000001	15.0391460842	15.117885068900001	1823260	0.0	1.0
1028	DBC	2019-01-29	15.49	15.54	15.43	15.43	920399	15.245835919100001	15.295047784500001	15.1867816805	15.1867816805	920399	0.0	1.0
1029	DBC	2019-01-30	15.6	15.6665	15.55	15.57	1732900	15.3541020231	15.419553804100001	15.3048901576	15.3245749038	1732900	0.0	1.0
1030	DBC	2019-01-31	15.52	15.73	15.47	15.68	32974699	15.275363038399998	15.482052873299999	15.2261511729	15.4328410078	32974699	0.0	1.0
1031	DBC	2019-02-01	15.66	15.7	15.55	15.55	3166881	15.413156261600001	15.452525754000002	15.3048901576	15.3048901576	3166881	0.0	1.0
1032	DBC	2019-02-04	15.67	15.67	15.4516	15.53	1188819	15.4229986347	15.4229986347	15.2080412064	15.285205411400002	1188819	0.0	1.0
1033	DBC	2019-02-05	15.6	15.6738	15.565	15.58	2187816	15.3541020231	15.4267387365	15.3196537173	15.3344172769	2187816	0.0	1.0
1034	DBC	2019-02-06	15.62	15.66	15.52	15.55	1735081	15.3737867693	15.413156261600001	15.275363038399998	15.3048901576	1735081	0.0	1.0
1035	DBC	2019-02-07	15.47	15.59	15.3515	15.59	1839524	15.2261511729	15.34425965	15.109519051800001	15.34425965	1839524	0.0	1.0
1036	DBC	2019-02-08	15.49	15.52	15.39	15.51	3938111	15.245835919100001	15.275363038399998	15.147412188199999	15.2655206653	3938111	0.0	1.0
1037	DBC	2019-02-11	15.4	15.43	15.31	15.37	1288711	15.1572545613	15.1867816805	15.0686732034	15.127727442000001	1288711	0.0	1.0
1038	DBC	2019-02-12	15.49	15.57	15.47	15.55	1062126	15.245835919100001	15.3245749038	15.2261511729	15.3048901576	1062126	0.0	1.0
1039	DBC	2019-02-13	15.58	15.6166	15.53	15.55	1191854	15.3344172769	15.3704403624	15.285205411400002	15.3048901576	1191854	0.0	1.0
1040	DBC	2019-02-14	15.62	15.64	15.52	15.56	1259102	15.3737867693	15.3934715155	15.275363038399998	15.314732530699999	1259102	0.0	1.0
1041	DBC	2019-02-15	15.91	15.92	15.74	15.77	1474485	15.6592155889	15.669057962	15.4918952464	15.5214223656	1474485	0.0	1.0
1042	DBC	2019-02-19	15.95	15.965	15.87	15.89	853773	15.698585081300001	15.7133486409	15.619846096600002	15.6395308427	853773	0.0	1.0
1043	DBC	2019-02-20	16.0	16.08	15.9078	15.92	1029558	15.747796946800001	15.8265359315	15.6570502668	15.669057962	1029558	0.0	1.0
1044	DBC	2019-02-21	16.05	16.07	16.02	16.05	805181	15.7970088122	15.816693558399999	15.767481692899999	15.7970088122	805181	0.0	1.0
1045	DBC	2019-02-22	16.09	16.15	16.07	16.14	784998	15.8363783046	15.8954325431	15.816693558399999	15.88559017	784998	0.0	1.0
1046	DBC	2019-02-25	15.85	16.03	15.8299	16.03	1154729	15.600161350399999	15.777324065999998	15.5803781805	15.777324065999998	1154729	0.0	1.0
1047	DBC	2019-02-26	15.92	15.945	15.86	15.89	2666076	15.669057962	15.6936638947	15.610003723499998	15.6395308427	2666076	0.0	1.0
1048	DBC	2019-02-27	16.0	16.0562	15.93	15.97	1051125	15.747796946800001	15.8031110835	15.6789003351	15.7182698275	1051125	0.0	1.0
1049	DBC	2019-02-28	15.96	16.03	15.92	15.98	667090	15.7084274544	15.777324065999998	15.669057962	15.7281122006	667090	0.0	1.0
1050	DBC	2019-03-01	15.78	15.98	15.73	15.95	950363	15.5312647387	15.7281122006	15.482052873299999	15.698585081300001	950363	0.0	1.0
1051	DBC	2019-03-04	15.83	15.95	15.77	15.89	1271617	15.580476604200001	15.698585081300001	15.5214223656	15.6395308427	1271617	0.0	1.0
1052	DBC	2019-03-05	15.91	15.91	15.82	15.89	1212163	15.6592155889	15.6592155889	15.5706342311	15.6395308427	1212163	0.0	1.0
1053	DBC	2019-03-06	15.82	15.87	15.78	15.84	717962	15.5706342311	15.619846096600002	15.5312647387	15.5903189773	717962	0.0	1.0
1054	DBC	2019-03-07	15.78	15.85	15.77	15.84	382699	15.5312647387	15.600161350399999	15.5214223656	15.5903189773	382699	0.0	1.0
1055	DBC	2019-03-08	15.77	15.77	15.56	15.64	837766	15.5214223656	15.5214223656	15.314732530699999	15.3934715155	837766	0.0	1.0
1056	DBC	2019-03-11	15.79	15.82	15.72	15.81	1000599	15.5411071118	15.5706342311	15.4722105002	15.560791858	1000599	0.0	1.0
1057	DBC	2019-03-12	15.89	15.9066	15.82	15.85	648047	15.6395308427	15.6558691821	15.5706342311	15.600161350399999	648047	0.0	1.0
1058	DBC	2019-03-13	15.99	16.02	15.92	15.93	1040853	15.7379545737	15.767481692899999	15.669057962	15.6789003351	1040853	0.0	1.0
1059	DBC	2019-03-14	15.92	16.03	15.92	16.0	665331	15.669057962	15.777324065999998	15.669057962	15.747796946800001	665331	0.0	1.0
1060	DBC	2019-03-15	15.92	15.9765	15.83	15.83	894453	15.669057962	15.72466737	15.580476604200001	15.580476604200001	894453	0.0	1.0
1061	DBC	2019-03-18	16.0	16.03	15.96	15.98	696362	15.747796946800001	15.777324065999998	15.7084274544	15.7281122006	696362	0.0	1.0
1062	DBC	2019-03-19	16.04	16.11	15.9851	16.09	1094438	15.787166439100002	15.8560630508	15.7331318108	15.8363783046	1094438	0.0	1.0
1063	DBC	2019-03-20	16.16	16.18	16.03	16.05	959124	15.905274916199998	15.924959662400001	15.777324065999998	15.7970088122	959124	0.0	1.0
1064	DBC	2019-03-21	16.08	16.135	16.04	16.11	1087365	15.8265359315	15.8806689835	15.787166439100002	15.8560630508	1087365	0.0	1.0
1065	DBC	2019-03-22	15.94	15.99	15.85	15.98	884733	15.6887427082	15.7379545737	15.600161350399999	15.7281122006	884733	0.0	1.0
1066	DBC	2019-03-25	16.0	16.04	15.88	15.9	1141445	15.747796946800001	15.787166439100002	15.6296884697	15.649373215799999	1141445	0.0	1.0
1067	DBC	2019-03-26	16.03	16.08	15.9942	16.06	738130	15.777324065999998	15.8265359315	15.7420883704	15.8068511853	738130	0.0	1.0
1068	DBC	2019-03-27	15.94	16.02	15.8607	16.0	1284692	15.6887427082	15.767481692899999	15.6106926896	15.747796946800001	1284692	0.0	1.0
1069	DBC	2019-03-28	15.89	15.9	15.77	15.77	617443	15.6395308427	15.649373215799999	15.5214223656	15.5214223656	617443	0.0	1.0
1070	DBC	2019-03-29	15.9	16.01	15.89	15.99	1000291	15.649373215799999	15.7576393198	15.6395308427	15.7379545737	1000291	0.0	1.0
1071	DBC	2019-04-01	16.05	16.07	15.99	16.0	1159732	15.7970088122	15.816693558399999	15.7379545737	15.747796946800001	1159732	0.0	1.0
1072	DBC	2019-04-02	16.09	16.1	16.01	16.02	524972	15.8363783046	15.8462206777	15.7576393198	15.767481692899999	524972	0.0	1.0
1073	DBC	2019-04-03	16.11	16.1235	16.03	16.11	2335077	15.8560630508	15.8693502544	15.777324065999998	15.8560630508	2335077	0.0	1.0
1074	DBC	2019-04-04	16.12	16.1758	16.065	16.08	921551	15.865905423900001	15.9208258657	15.8117723719	15.8265359315	921551	0.0	1.0
1075	DBC	2019-04-05	16.17	16.19	16.1001	16.12	1256287	15.915117289300001	15.934802035499999	15.8463191014	15.865905423900001	1256287	0.0	1.0
1076	DBC	2019-04-08	16.23	16.25	16.2	16.21	914396	15.9741715279	15.993856274	15.944644408599999	15.9544867817	914396	0.0	1.0
1077	DBC	2019-04-09	16.2	16.2366	16.16	16.21	772765	15.944644408599999	15.9806674941	15.905274916199998	15.9544867817	772765	0.0	1.0
1078	DBC	2019-04-10	16.34	16.36	16.24	16.25	1062591	16.0824376319	16.1021223781	15.984013900999999	15.993856274	1062591	0.0	1.0
1079	DBC	2019-04-11	16.26	16.31	16.19	16.3	723584	16.003698647100002	16.0529105126	15.934802035499999	16.0430681395	723584	0.0	1.0
1080	DBC	2019-04-12	16.31	16.345	16.2833	16.31	872919	16.0529105126	16.0873588184	16.0266313764	16.0529105126	872919	0.0	1.0
1081	DBC	2019-04-15	16.28	16.28	16.23	16.28	597239	16.023383393299998	16.023383393299998	15.9741715279	16.023383393299998	597239	0.0	1.0
1082	DBC	2019-04-16	16.22	16.24	16.15	16.18	852166	15.9643291548	15.984013900999999	15.8954325431	15.924959662400001	852166	0.0	1.0
1083	DBC	2019-04-17	16.16	16.25	16.16	16.23	883684	15.905274916199998	15.993856274	15.905274916199998	15.9741715279	883684	0.0	1.0
1084	DBC	2019-04-18	16.21	16.21	16.14	16.17	439849	15.9544867817	15.9544867817	15.88559017	15.915117289300001	439849	0.0	1.0
1085	DBC	2019-04-22	16.29	16.365	16.27	16.3	613988	16.0332257664	16.1070435646	16.013541020199998	16.0430681395	613988	0.0	1.0
1086	DBC	2019-04-23	16.31	16.32	16.2535	16.29	424420	16.0529105126	16.0627528857	15.9973011046	16.0332257664	424420	0.0	1.0
1087	DBC	2019-04-24	16.25	16.31	16.25	16.31	485706	15.993856274	16.0529105126	15.993856274	16.0529105126	485706	0.0	1.0
1088	DBC	2019-04-25	16.22	16.3	16.2052	16.27	548262	15.9643291548	16.0430681395	15.949762442599999	16.013541020199998	548262	0.0	1.0
1089	DBC	2019-04-26	16.03	16.14	15.9523	16.14	560743	15.777324065999998	15.88559017	15.7008488271	15.88559017	560743	0.0	1.0
1090	DBC	2019-04-29	16.04	16.09	16.01	16.06	401158	15.787166439100002	15.8363783046	15.7576393198	15.8068511853	401158	0.0	1.0
1091	DBC	2019-04-30	16.09	16.14	16.01	16.11	699357	15.8363783046	15.88559017	15.7576393198	15.8560630508	699357	0.0	1.0
1092	DBC	2019-05-01	16.04	16.1	15.95	16.07	824157	15.787166439100002	15.8462206777	15.698585081300001	15.816693558399999	824157	0.0	1.0
1093	DBC	2019-05-02	15.86	15.95	15.789	15.93	608049	15.610003723499998	15.698585081300001	15.5401228745	15.6789003351	608049	0.0	1.0
1094	DBC	2019-05-03	15.87	15.965	15.87	15.9	604648	15.619846096600002	15.7133486409	15.619846096600002	15.649373215799999	604648	0.0	1.0
1095	DBC	2019-05-06	15.92	15.95	15.78	15.8	641013	15.669057962	15.698585081300001	15.5312647387	15.5509494849	641013	0.0	1.0
1096	DBC	2019-05-07	15.72	15.7934	15.665	15.76	628706	15.4722105002	15.5444535187	15.4180774482	15.5115799926	628706	0.0	1.0
1097	DBC	2019-05-08	15.74	15.8	15.6701	15.71	642954	15.4918952464	15.5509494849	15.4230970585	15.4623681271	642954	0.0	1.0
1098	DBC	2019-05-09	15.66	15.7	15.6	15.69	644834	15.413156261600001	15.452525754000002	15.3541020231	15.442683380899998	644834	0.0	1.0
1099	DBC	2019-05-10	15.69	15.73	15.65	15.66	1217143	15.442683380899998	15.482052873299999	15.4033138885	15.413156261600001	1217143	0.0	1.0
1100	DBC	2019-05-13	15.61	15.84	15.5947	15.81	457796	15.363944396199999	15.5903189773	15.3488855653	15.560791858	457796	0.0	1.0
1101	DBC	2019-05-14	15.82	15.88	15.76	15.76	486458	15.5706342311	15.6296884697	15.5115799926	15.5115799926	486458	0.0	1.0
1102	DBC	2019-05-15	15.96	16.0	15.86	15.86	470996	15.7084274544	15.747796946800001	15.610003723499998	15.610003723499998	470996	0.0	1.0
1103	DBC	2019-05-16	16.05	16.11	16.04	16.06	613742	15.7970088122	15.8560630508	15.787166439100002	15.8068511853	613742	0.0	1.0
1104	DBC	2019-05-17	15.9	16.025	15.9	16.01	464915	15.649373215799999	15.772402879500001	15.649373215799999	15.7576393198	464915	0.0	1.0
1105	DBC	2019-05-20	15.97	16.07	15.93	15.99	532133	15.7182698275	15.816693558399999	15.6789003351	15.7379545737	532133	0.0	1.0
1106	DBC	2019-05-21	15.98	16.045	15.95	15.99	362176	15.7281122006	15.792087625699999	15.698585081300001	15.7379545737	362176	0.0	1.0
1107	DBC	2019-05-22	15.75	15.95	15.75	15.89	799004	15.5017376195	15.698585081300001	15.5017376195	15.6395308427	799004	0.0	1.0
1108	DBC	2019-05-23	15.42	15.6	15.36	15.57	1013427	15.1769393074	15.3541020231	15.117885068900001	15.3245749038	1013427	0.0	1.0
1109	DBC	2019-05-24	15.63	15.63	15.425	15.49	1414560	15.3836291424	15.3836291424	15.181860494	15.245835919100001	1414560	0.0	1.0
1110	DBC	2019-05-28	15.76	15.82	15.71	15.8	640965	15.5115799926	15.5706342311	15.4623681271	15.5509494849	640965	0.0	1.0
1111	DBC	2019-05-29	15.7	15.75	15.62	15.75	885299	15.452525754000002	15.5017376195	15.3737867693	15.5017376195	885299	0.0	1.0
1112	DBC	2019-05-30	15.54	15.74	15.52	15.72	846456	15.295047784500001	15.4918952464	15.275363038399998	15.4722105002	846456	0.0	1.0
1113	DBC	2019-05-31	15.13	15.43	15.12	15.35	2773629	14.8915104878	15.1867816805	14.8816681147	15.1080426958	2773629	0.0	1.0
1114	DBC	2019-06-03	15.08	15.2799	15.07	15.26	1657863	14.8422986223	15.0390476604	14.832456249200002	15.019461338	1657863	0.0	1.0
1115	DBC	2019-06-04	15.17	15.195	15.08	15.1	1112296	14.9308799801	14.9554859129	14.8422986223	14.861983368499999	1112296	0.0	1.0
1116	DBC	2019-06-05	14.86	15.09	14.8	15.09	1028595	14.625766414300001	14.8521409954	14.5667121757	14.8521409954	1028595	0.0	1.0
1117	DBC	2019-06-06	15.12	15.1266	14.86	14.89	1324829	14.8816681147	14.8881640809	14.625766414300001	14.655293533599998	1324829	0.0	1.0
1118	DBC	2019-06-07	15.17	15.21	15.03	15.05	1710484	14.9308799801	14.9702494725	14.793086756900001	14.812771502999999	1710484	0.0	1.0
1119	DBC	2019-06-10	15.13	15.25	15.1	15.14	884869	14.8915104878	15.0096189649	14.861983368499999	14.9013528609	884869	0.0	1.0
1120	DBC	2019-06-11	15.23	15.27	15.130999999999998	15.18	880508	14.989934218699998	15.029303711099999	14.8924947251	14.9407223532	880508	0.0	1.0
1121	DBC	2019-06-12	15.02	15.19	15.01	15.13	1619940	14.783244383800001	14.950564726300001	14.7734020107	14.8915104878	1619940	0.0	1.0
1122	DBC	2019-06-13	15.21	15.31	15.14	15.3	1740668	14.9702494725	15.0686732034	14.9013528609	15.0588308303	1740668	0.0	1.0
1123	DBC	2019-06-14	15.27	15.325	15.242	15.28	977063	15.029303711099999	15.0834367631	15.001745066400002	15.0391460842	977063	0.0	1.0
1124	DBC	2019-06-17	15.2	15.29	15.18	15.26	997161	14.960407099400001	15.0489884572	14.9407223532	15.019461338	997161	0.0	1.0
1125	DBC	2019-06-18	15.38	15.45	15.24	15.24	906110	15.137569815099999	15.2064664267	14.9997765918	14.9997765918	906110	0.0	1.0
1126	DBC	2019-06-19	15.35	15.4	15.255	15.29	908167	15.1080426958	15.1572545613	15.0145401514	15.0489884572	908167	0.0	1.0
1127	DBC	2019-06-20	15.66	15.67	15.55	15.57	1277946	15.413156261600001	15.4229986347	15.3048901576	15.3245749038	1277946	0.0	1.0
1128	DBC	2019-06-21	15.7	15.73	15.65	15.69	1107105	15.452525754000002	15.482052873299999	15.4033138885	15.442683380899998	1107105	0.0	1.0
1129	DBC	2019-06-24	15.77	15.785	15.67	15.72	656798	15.5214223656	15.5361859253	15.4229986347	15.4722105002	656798	0.0	1.0
1130	DBC	2019-06-25	15.82	15.89	15.8	15.84	803553	15.5706342311	15.6395308427	15.5509494849	15.5903189773	803553	0.0	1.0
1131	DBC	2019-06-26	15.9	16.0	15.8836	15.9	958195	15.649373215799999	15.747796946800001	15.633231724000002	15.649373215799999	958195	0.0	1.0
1132	DBC	2019-06-27	15.9	15.94	15.88	15.92	335025	15.649373215799999	15.6887427082	15.6296884697	15.669057962	335025	0.0	1.0
1133	DBC	2019-06-28	15.73	15.975	15.69	15.96	1702088	15.482052873299999	15.723191014000001	15.442683380899998	15.7084274544	1702088	0.0	1.0
1134	DBC	2019-07-01	15.72	15.91	15.64	15.89	891797	15.4722105002	15.6592155889	15.3934715155	15.6395308427	891797	0.0	1.0
1135	DBC	2019-07-02	15.46	15.69	15.43	15.68	1168604	15.2163087998	15.442683380899998	15.1867816805	15.4328410078	1168604	0.0	1.0
1136	DBC	2019-07-03	15.61	15.625	15.53	15.56	439621	15.363944396199999	15.3787079558	15.285205411400002	15.314732530699999	439621	0.0	1.0
1137	DBC	2019-07-05	15.64	15.667	15.59	15.61	570123	15.3934715155	15.4200459228	15.34425965	15.363944396199999	570123	0.0	1.0
1138	DBC	2019-07-08	15.62	15.745	15.6	15.68	495337	15.3737867693	15.4968164329	15.3541020231	15.4328410078	495337	0.0	1.0
1139	DBC	2019-07-09	15.67	15.67	15.5641	15.6	444729	15.4229986347	15.4229986347	15.3187679037	15.3541020231	444729	0.0	1.0
1140	DBC	2019-07-10	16.01	16.038	15.86	15.88	535630	15.7576393198	15.7851979645	15.610003723499998	15.6296884697	535630	0.0	1.0
1141	DBC	2019-07-11	16.02	16.065	15.9735	16.01	561732	15.767481692899999	15.8117723719	15.7217146581	15.7576393198	561732	0.0	1.0
1142	DBC	2019-07-12	16.06	16.09	16.02	16.02	471242	15.8068511853	15.8363783046	15.767481692899999	15.767481692899999	471242	0.0	1.0
1143	DBC	2019-07-15	15.89	16.07	15.875	16.07	1103104	15.6395308427	15.816693558399999	15.624767283099999	15.816693558399999	1103104	0.0	1.0
1144	DBC	2019-07-16	15.72	15.945	15.6	15.86	645397	15.4722105002	15.6936638947	15.3541020231	15.610003723499998	645397	0.0	1.0
1145	DBC	2019-07-17	15.58	15.79	15.58	15.77	2313628	15.3344172769	15.5411071118	15.3344172769	15.5214223656	2313628	0.0	1.0
1146	DBC	2019-07-18	15.47	15.5639	15.315	15.56	832794	15.2261511729	15.3185710562	15.07359439	15.314732530699999	832794	0.0	1.0
1147	DBC	2019-07-19	15.56	15.57	15.4232	15.48	628776	15.314732530699999	15.3245749038	15.1800888668	15.235993546	628776	0.0	1.0
1148	DBC	2019-07-22	15.51	15.55	15.46	15.5	3117675	15.2655206653	15.3048901576	15.2163087998	15.2556782922	3117675	0.0	1.0
1149	DBC	2019-07-23	15.61	15.61	15.43	15.48	807139	15.363944396199999	15.363944396199999	15.1867816805	15.235993546	807139	0.0	1.0
1150	DBC	2019-07-24	15.54	15.73	15.48	15.64	1001805	15.295047784500001	15.482052873299999	15.235993546	15.3934715155	1001805	0.0	1.0
1151	DBC	2019-07-25	15.48	15.615	15.48	15.58	442557	15.235993546	15.3688655827	15.235993546	15.3344172769	442557	0.0	1.0
1152	DBC	2019-07-26	15.5	15.53	15.46	15.49	472703	15.2556782922	15.285205411400002	15.2163087998	15.245835919100001	472703	0.0	1.0
1153	DBC	2019-07-29	15.56	15.57	15.48	15.56	1125968	15.314732530699999	15.3245749038	15.235993546	15.314732530699999	1125968	0.0	1.0
1154	DBC	2019-07-30	15.65	15.67	15.55	15.58	705061	15.4033138885	15.4229986347	15.3048901576	15.3344172769	705061	0.0	1.0
1155	DBC	2019-07-31	15.55	15.705	15.54	15.68	882496	15.3048901576	15.457446940499999	15.295047784500001	15.4328410078	882496	0.0	1.0
1156	DBC	2019-08-01	15.12	15.45	15.01	15.45	1597076	14.8816681147	15.2064664267	14.7734020107	15.2064664267	1597076	0.0	1.0
1157	DBC	2019-08-02	15.14	15.27	15.14	15.25	1219635	14.9013528609	15.029303711099999	14.9013528609	15.0096189649	1219635	0.0	1.0
1158	DBC	2019-08-05	15.01	15.1	14.9703	14.98	1871421	14.7734020107	14.861983368499999	14.7343277895	14.7438748914	1871421	0.0	1.0
1159	DBC	2019-08-06	14.93	15.0623	14.89	15.05	622257	14.694663025899999	14.8248776219	14.655293533599998	14.812771502999999	622257	0.0	1.0
1160	DBC	2019-08-07	14.74	14.78	14.585	14.78	2411590	14.5076579372	14.5470274296	14.355101154300003	14.5470274296	2411590	0.0	1.0
1161	DBC	2019-08-08	14.82	14.86	14.7031	14.74	773541	14.5863969219	14.625766414300001	14.471339580499999	14.5076579372	773541	0.0	1.0
1162	DBC	2019-08-09	14.95	15.01	14.93	14.95	787156	14.7143477721	14.7734020107	14.694663025899999	14.7143477721	787156	0.0	1.0
1163	DBC	2019-08-12	14.84	14.975	14.84	14.95	917758	14.6060816681	14.7389537049	14.6060816681	14.7143477721	917758	0.0	1.0
1164	DBC	2019-08-13	15.19	15.2339	14.84	14.87	838427	14.950564726300001	14.993772744200001	14.6060816681	14.6356087874	838427	0.0	1.0
1165	DBC	2019-08-14	14.96	15.03	14.86	15.0	1046479	14.7241901452	14.793086756900001	14.625766414300001	14.7635596376	1046479	0.0	1.0
1166	DBC	2019-08-15	14.84	14.92	14.805	14.87	827832	14.6060816681	14.6848206528	14.5716333623	14.6356087874	827832	0.0	1.0
1167	DBC	2019-08-16	14.83	14.91	14.83	14.84	1365784	14.596239295	14.6749782798	14.596239295	14.6060816681	1365784	0.0	1.0
1168	DBC	2019-08-19	14.9	14.93	14.85	14.9	767091	14.665135906700002	14.694663025899999	14.6159240412	14.665135906700002	767091	0.0	1.0
1169	DBC	2019-08-20	14.94	14.97	14.84	14.91	435461	14.704505399	14.7340325183	14.6060816681	14.6749782798	435461	0.0	1.0
1170	DBC	2019-08-21	14.99	15.1055	14.97	15.08	645714	14.7537172645	14.867396673699998	14.7340325183	14.8422986223	645714	0.0	1.0
1171	DBC	2019-08-22	14.92	15.0299	14.9	14.99	721878	14.6848206528	14.7929883331	14.665135906700002	14.7537172645	721878	0.0	1.0
1172	DBC	2019-08-23	14.81	14.92	14.745	14.78	1450946	14.5765545488	14.6848206528	14.512579123699998	14.5470274296	1450946	0.0	1.0
1173	DBC	2019-08-26	14.8	14.97	14.78	14.95	640695	14.5667121757	14.7340325183	14.5470274296	14.7143477721	640695	0.0	1.0
1174	DBC	2019-08-27	14.9	14.92	14.8	14.83	661396	14.665135906700002	14.6848206528	14.5667121757	14.596239295	661396	0.0	1.0
1175	DBC	2019-08-28	15.03	15.07	14.985	15.02	798108	14.793086756900001	14.832456249200002	14.7487960779	14.783244383800001	798108	0.0	1.0
1176	DBC	2019-08-29	15.07	15.09	14.99	15.03	649420	14.832456249200002	14.8521409954	14.7537172645	14.793086756900001	649420	0.0	1.0
1177	DBC	2019-08-30	14.83	15.03	14.81	15.02	1565282	14.596239295	14.793086756900001	14.5765545488	14.783244383800001	1565282	0.0	1.0
1178	DBC	2019-09-03	14.75	14.78	14.64	14.67	1240218	14.517500310299999	14.5470274296	14.4092342063	14.4387613256	1240218	0.0	1.0
1179	DBC	2019-09-04	15.1	15.1394	14.9434	14.95	406970	14.861983368499999	14.900762318499998	14.707851805899999	14.7143477721	406970	0.0	1.0
1180	DBC	2019-09-05	15.08	15.23	15.07	15.16	812976	14.8422986223	14.989934218699998	14.832456249200002	14.921037607	812976	0.0	1.0
1181	DBC	2019-09-06	15.12	15.18	14.95	14.98	849439	14.8816681147	14.9407223532	14.7143477721	14.7438748914	849439	0.0	1.0
1182	DBC	2019-09-09	15.26	15.29	15.18	15.2	761474	15.019461338	15.0489884572	14.9407223532	14.960407099400001	761474	0.0	1.0
1183	DBC	2019-09-10	15.28	15.4	15.26	15.29	1201406	15.0391460842	15.1572545613	15.019461338	15.0489884572	1201406	0.0	1.0
1184	DBC	2019-09-11	15.17	15.36	15.09	15.31	1947751	14.9308799801	15.117885068900001	14.8521409954	15.0686732034	1947751	0.0	1.0
1185	DBC	2019-09-12	15.11	15.13	14.96	14.96	920039	14.8718257416	14.8915104878	14.7241901452	14.7241901452	920039	0.0	1.0
1186	DBC	2019-09-13	15.11	15.165	15.08	15.14	727603	14.8718257416	14.9259587936	14.8422986223	14.9013528609	727603	0.0	1.0
1187	DBC	2019-09-16	15.78	15.95	15.66	15.68	1777089	15.5312647387	15.698585081300001	15.413156261600001	15.4328410078	1777089	0.0	1.0
1188	DBC	2019-09-17	15.48	15.79	15.42	15.78	2666991	15.235993546	15.5411071118	15.1769393074	15.5312647387	2666991	0.0	1.0
1189	DBC	2019-09-18	15.38	15.49	15.3486	15.43	1534068	15.137569815099999	15.245835919100001	15.1066647636	15.1867816805	1534068	0.0	1.0
1190	DBC	2019-09-19	15.46	15.5285	15.44	15.51	520702	15.2163087998	15.2837290555	15.196624053599999	15.2655206653	520702	0.0	1.0
1191	DBC	2019-09-20	15.48	15.52	15.41	15.48	532035	15.235993546	15.275363038399998	15.1670969343	15.235993546	532035	0.0	1.0
1192	DBC	2019-09-23	15.52	15.5423	15.45	15.48	510988	15.275363038399998	15.2973115303	15.2064664267	15.235993546	510988	0.0	1.0
1193	DBC	2019-09-24	15.34	15.47	15.32	15.47	738977	15.0982003227	15.2261511729	15.078515576500001	15.2261511729	738977	0.0	1.0
1194	DBC	2019-09-25	15.25	15.28	15.1672	15.18	669253	15.0096189649	15.0391460842	14.9281241157	14.9407223532	669253	0.0	1.0
1195	DBC	2019-09-26	15.25	15.29	15.14	15.22	534880	15.0096189649	15.0489884572	14.9013528609	14.980091845599999	534880	0.0	1.0
1196	DBC	2019-09-27	15.19	15.2542	15.11	15.11	631322	14.950564726300001	15.013752761600001	14.8718257416	14.8718257416	631322	0.0	1.0
1197	DBC	2019-09-30	15.04	15.17	15.0	15.1	861452	14.8029291299	14.9308799801	14.7635596376	14.861983368499999	861452	0.0	1.0
1198	DBC	2019-10-01	15.03	15.09	14.97	15.06	967356	14.793086756900001	14.8521409954	14.7340325183	14.822613876099998	967356	0.0	1.0
1199	DBC	2019-10-02	14.9	15.03	14.84	15.03	973674	14.665135906700002	14.793086756900001	14.6060816681	14.793086756900001	973674	0.0	1.0
1200	DBC	2019-10-03	14.88	14.93	14.73	14.8	794603	14.6454511605	14.694663025899999	14.497815564100001	14.5667121757	794603	0.0	1.0
1201	DBC	2019-10-04	15.0	15.02	14.91	14.98	2194210	14.7635596376	14.783244383800001	14.6749782798	14.7438748914	2194210	0.0	1.0
1202	DBC	2019-10-07	14.98	15.08	14.96	15.01	946075	14.7438748914	14.8422986223	14.7241901452	14.7734020107	946075	0.0	1.0
1203	DBC	2019-10-08	14.97	15.03	14.89	14.91	2715446	14.7340325183	14.793086756900001	14.655293533599998	14.6749782798	2715446	0.0	1.0
1204	DBC	2019-10-09	15.01	15.135	15.0	15.11	913416	14.7734020107	14.8964316743	14.7635596376	14.8718257416	913416	0.0	1.0
1205	DBC	2019-10-10	15.11	15.12	15.0499	15.11	655897	14.8718257416	14.8816681147	14.812673079300001	14.8718257416	655897	0.0	1.0
1206	DBC	2019-10-11	15.29	15.32	15.17	15.17	1416897	15.0489884572	15.078515576500001	14.9308799801	14.9308799801	1416897	0.0	1.0
1207	DBC	2019-10-14	15.22	15.23	15.12	15.19	506414	14.980091845599999	14.989934218699998	14.8816681147	14.950564726300001	506414	0.0	1.0
1208	DBC	2019-10-15	15.18	15.25	15.135	15.2	1054799	14.9407223532	15.0096189649	14.8964316743	14.960407099400001	1054799	0.0	1.0
1209	DBC	2019-10-16	15.2	15.255	15.14	15.14	599184	14.960407099400001	15.0145401514	14.9013528609	14.9013528609	599184	0.0	1.0
1210	DBC	2019-10-17	15.26	15.29	15.16	15.19	1415659	15.019461338	15.0489884572	14.921037607	14.950564726300001	1415659	0.0	1.0
1211	DBC	2019-10-18	15.25	15.33	15.22	15.3	1001222	15.0096189649	15.0883579496	14.980091845599999	15.0588308303	1001222	0.0	1.0
1212	DBC	2019-10-21	15.23	15.24	15.16	15.18	726291	14.989934218699998	14.9997765918	14.921037607	14.9407223532	726291	0.0	1.0
1213	DBC	2019-10-22	15.25	15.36	15.22	15.3	2162358	15.0096189649	15.117885068900001	14.980091845599999	15.0588308303	2162358	0.0	1.0
1214	DBC	2019-10-23	15.44	15.46	15.23	15.23	843652	15.196624053599999	15.2163087998	14.989934218699998	14.989934218699998	843652	0.0	1.0
1215	DBC	2019-10-24	15.52	15.56	15.48	15.49	626799	15.275363038399998	15.314732530699999	15.235993546	15.245835919100001	626799	0.0	1.0
1216	DBC	2019-10-25	15.61	15.61	15.47	15.54	525285	15.363944396199999	15.363944396199999	15.2261511729	15.295047784500001	525285	0.0	1.0
1217	DBC	2019-10-28	15.55	15.64	15.51	15.63	538119	15.3048901576	15.3934715155	15.2655206653	15.3836291424	538119	0.0	1.0
1218	DBC	2019-10-29	15.52	15.59	15.44	15.44	549913	15.275363038399998	15.34425965	15.196624053599999	15.196624053599999	549913	0.0	1.0
1219	DBC	2019-10-30	15.42	15.53	15.37	15.52	971215	15.1769393074	15.285205411400002	15.127727442000001	15.275363038399998	971215	0.0	1.0
1220	DBC	2019-10-31	15.33	15.38	15.26	15.38	761881	15.0883579496	15.137569815099999	15.019461338	15.137569815099999	761881	0.0	1.0
1221	DBC	2019-11-01	15.61	15.65	15.42	15.42	1221494	15.363944396199999	15.4033138885	15.1769393074	15.1769393074	1221494	0.0	1.0
1222	DBC	2019-11-04	15.71	15.78	15.69	15.74	687591	15.4623681271	15.5312647387	15.442683380899998	15.4918952464	687591	0.0	1.0
1223	DBC	2019-11-05	15.75	15.79	15.715	15.76	455814	15.5017376195	15.5411071118	15.467289313599998	15.5115799926	455814	0.0	1.0
1224	DBC	2019-11-06	15.58	15.77	15.5536	15.71	669344	15.3344172769	15.5214223656	15.308433411900001	15.4623681271	669344	0.0	1.0
1225	DBC	2019-11-07	15.57	15.6599	15.55	15.64	809374	15.3245749038	15.4130578379	15.3048901576	15.3934715155	809374	0.0	1.0
1226	DBC	2019-11-08	15.61	15.61	15.3636	15.43	954353	15.363944396199999	15.363944396199999	15.1214283232	15.1867816805	954353	0.0	1.0
1227	DBC	2019-11-11	15.51	15.59	15.46	15.46	612648	15.2655206653	15.34425965	15.2163087998	15.2163087998	612648	0.0	1.0
1228	DBC	2019-11-12	15.52	15.57	15.47	15.54	450347	15.275363038399998	15.3245749038	15.2261511729	15.295047784500001	450347	0.0	1.0
1229	DBC	2019-11-13	15.55	15.565	15.44	15.46	5073751	15.3048901576	15.3196537173	15.196624053599999	15.2163087998	5073751	0.0	1.0
1230	DBC	2019-11-14	15.5	15.61	15.4739	15.59	869147	15.2556782922	15.363944396199999	15.229989698399999	15.34425965	869147	0.0	1.0
1231	DBC	2019-11-15	15.58	15.64	15.48	15.48	2619506	15.3344172769	15.3934715155	15.235993546	15.235993546	2619506	0.0	1.0
1232	DBC	2019-11-18	15.42	15.51	15.39	15.49	688718	15.1769393074	15.2655206653	15.147412188199999	15.245835919100001	688718	0.0	1.0
1233	DBC	2019-11-19	15.28	15.3701	15.26	15.35	548992	15.0391460842	15.1278258657	15.019461338	15.1080426958	548992	0.0	1.0
1234	DBC	2019-11-20	15.48	15.52	15.33	15.36	1007385	15.235993546	15.275363038399998	15.0883579496	15.117885068900001	1007385	0.0	1.0
1235	DBC	2019-11-21	15.62	15.65	15.53	15.53	598072	15.3737867693	15.4033138885	15.285205411400002	15.285205411400002	598072	0.0	1.0
1236	DBC	2019-11-22	15.61	15.6864	15.55	15.65	846770	15.363944396199999	15.439140126600002	15.3048901576	15.4033138885	846770	0.0	1.0
1237	DBC	2019-11-25	15.61	15.63	15.53	15.55	474238	15.363944396199999	15.3836291424	15.285205411400002	15.3048901576	474238	0.0	1.0
1238	DBC	2019-11-26	15.7	15.71	15.61	15.64	481609	15.452525754000002	15.4623681271	15.363944396199999	15.3934715155	481609	0.0	1.0
1239	DBC	2019-11-27	15.62	15.69	15.57	15.68	583619	15.3737867693	15.442683380899998	15.3245749038	15.4328410078	583619	0.0	1.0
1240	DBC	2019-11-29	15.31	15.48	15.3	15.48	546176	15.0686732034	15.235993546	15.0588308303	15.235993546	546176	0.0	1.0
1241	DBC	2019-12-02	15.29	15.405	15.27	15.39	1310076	15.0489884572	15.1621757478	15.029303711099999	15.147412188199999	1310076	0.0	1.0
1242	DBC	2019-12-03	15.3	15.36	15.23	15.27	1801084	15.0588308303	15.117885068900001	14.989934218699998	15.029303711099999	1801084	0.0	1.0
1243	DBC	2019-12-04	15.54	15.56	15.46	15.48	991195	15.295047784500001	15.314732530699999	15.2163087998	15.235993546	991195	0.0	1.0
1244	DBC	2019-12-05	15.57	15.62	15.52	15.58	1011815	15.3245749038	15.3737867693	15.275363038399998	15.3344172769	1011815	0.0	1.0
1245	DBC	2019-12-06	15.67	15.72	15.54	15.54	1487900	15.4229986347	15.4722105002	15.295047784500001	15.295047784500001	1487900	0.0	1.0
1246	DBC	2019-12-09	15.65	15.685	15.62	15.64	659836	15.4033138885	15.437762194400001	15.3737867693	15.3934715155	659836	0.0	1.0
1247	DBC	2019-12-10	15.72	15.745	15.645	15.66	565345	15.4722105002	15.4968164329	15.398392702	15.413156261600001	565345	0.0	1.0
1248	DBC	2019-12-11	15.65	15.71	15.555	15.7	861656	15.4033138885	15.4623681271	15.3098113442	15.452525754000002	861656	0.0	1.0
1249	DBC	2019-12-12	15.79	15.81	15.66	15.66	1424226	15.5411071118	15.560791858	15.413156261600001	15.413156261600001	1424226	0.0	1.0
1250	DBC	2019-12-13	15.87	15.98	15.78	15.8	1167629	15.619846096600002	15.7281122006	15.5312647387	15.5509494849	1167629	0.0	1.0
1251	DBC	2019-12-16	15.98	16.015	15.96	15.97	1753308	15.7281122006	15.762560506400002	15.7084274544	15.7182698275	1753308	0.0	1.0
1252	DBC	2019-12-17	16.05	16.07	16.0	16.0	834891	15.7970088122	15.816693558399999	15.747796946800001	15.747796946800001	834891	0.0	1.0
1253	DBC	2019-12-18	16.06	16.1	16.0	16.09	1239449	15.8068511853	15.8462206777	15.747796946800001	15.8363783046	1239449	0.0	1.0
1254	DBC	2019-12-19	16.13	16.15	16.07	16.08	961303	15.8757477969	15.8954325431	15.816693558399999	15.8265359315	961303	0.0	1.0
1255	DBC	2019-12-20	16.11	16.15	16.053	16.1	1043075	15.8560630508	15.8954325431	15.7999615241	15.8462206777	1043075	0.0	1.0
1256	DBC	2019-12-23	15.86	15.87	15.785	15.82	837521	15.86	15.87	15.785	15.82	837521	0.254	1.0
1257	DBC	2019-12-24	15.93	15.95	15.86	15.86	466153	15.93	15.95	15.86	15.86	466153	0.0	1.0
1258	DBC	2019-12-26	16.05	16.05	15.97	15.97	679206	16.05	16.05	15.97	15.97	679206	0.0	1.0
1259	DBC	2019-12-27	16.08	16.09	16.02	16.06	1250014	16.08	16.09	16.02	16.06	1250014	0.0	1.0
1260	DBC	2019-12-30	16.05	16.18	15.98	16.16	976284	16.05	16.18	15.98	16.16	976284	0.0	1.0
1261	DBC	2019-12-31	15.95	16.0453	15.91	15.95	806115	15.95	16.0453	15.91	15.95	806115	0.0	1.0
1262	TLT	2019-01-02	122.15	122.16	121.34	121.66	19841527	119.1436677158	119.1534215978	118.3536032799	118.6657275015	19841527	0.0	1.0
1263	TLT	2019-01-03	123.54	123.86	122.23	122.29	21187045	120.4994573034	120.811581525	119.2216987712	119.2802220628	21187045	0.0	1.0
1264	TLT	2019-01-04	122.11	122.56	121.65	122.34	12970226	119.1046521881	119.5435768748	118.6559736196	119.3289914724	12970226	0.0	1.0
1265	TLT	2019-01-07	121.75	122.65	121.62	122.62	8498104	118.7535124388	119.6313618121	118.6267119738	119.6021001663	8498104	0.0	1.0
1266	TLT	2019-01-08	121.43	121.94	121.39	121.69	7737103	118.4413882172	118.9388361954	118.4023726895	118.6949891473	7737103	0.0	1.0
1267	TLT	2019-01-09	121.24	121.43	120.8	121.26	9349245	118.2560644607	118.4413882172	117.8268936559	118.2755722245	9349245	0.0	1.0
1268	TLT	2019-01-10	120.46	121.41	120.34	121.28	8222860	117.4952616705	118.4218804534	117.3782150874	118.2950799884	8222860	0.0	1.0
1269	TLT	2019-01-11	120.93	121.27	120.68	120.83	5786934	117.953694121	118.2853261064	117.7098470728	117.8561553017	5786934	0.0	1.0
1270	TLT	2019-01-14	120.48	121.01	120.24	120.9	6730681	117.5147694343	118.0317251764	117.2806762681	117.9244324752	6730681	0.0	1.0
1271	TLT	2019-01-15	120.04	120.57	119.95	120.56	8997352	117.0855986296	117.6025543717	116.9978136923	117.5928004897	8997352	0.0	1.0
1272	TLT	2019-01-16	120.16	120.39	119.51	119.59	6048446	117.2026452127	117.426984497	116.5686428876	116.646673943	6048446	0.0	1.0
1273	TLT	2019-01-17	120.19	120.53	119.89	120.22	8153350	117.2319068585	117.563538844	116.9392904008	117.2611685043	8153350	0.0	1.0
1274	TLT	2019-01-18	119.56	120.12	119.39	119.84	14106447	116.6174122972	117.163629685	116.4515963045	116.8905209911	14106447	0.0	1.0
1275	TLT	2019-01-22	120.37	120.72	120.07	120.31	8881133	117.4074767332	117.7488626005	117.1148602754	117.3489534416	8881133	0.0	1.0
1276	TLT	2019-01-23	120.32	120.62	119.83	119.88	5776907	117.3587073235	117.6513237813	116.8807671092	116.9295365188	5776907	0.0	1.0
1277	TLT	2019-01-24	121.11	121.26	120.71	120.91	7121480	118.1292639956	118.2755722245	117.7391087186	117.9341863571	7121480	0.0	1.0
1278	TLT	2019-01-25	120.53	120.75	120.32	120.59	6460820	117.563538844	117.7781242463	117.3587073235	117.6220621355	6460820	0.0	1.0
1279	TLT	2019-01-28	120.41	120.94	120.41	120.54	6435820	117.4464922609	117.9634480029	117.4464922609	117.5732927259	6435820	0.0	1.0
1280	TLT	2019-01-29	121.02	121.04	120.39	120.53	5750177	118.0414790583	118.0609868221	117.426984497	117.563538844	5750177	0.0	1.0
1281	TLT	2019-01-30	120.93	120.98	120.33	120.84	10571325	117.953694121	118.0024635306	117.3684612055	117.8659091836	10571325	0.0	1.0
1282	TLT	2019-01-31	121.97	122.18	121.5	121.55	11843413	118.9680978412	119.1729293616	118.5096653907	118.5584348003	11843413	0.0	1.0
1283	TLT	2019-02-01	120.96	121.57	120.84	121.48	12024576	118.2510343837	118.8473730988	118.1337218496	118.7593886982	12024576	0.274843	1.0
1284	TLT	2019-02-04	120.42	120.55	120.02	120.44	8966375	117.7231279802	117.8502165589	117.3320861999	117.7426800693	8966375	0.0	1.0
1285	TLT	2019-02-05	120.97	121.23	120.66	120.73	6983255	118.2608104283	118.5149875855	117.9577530485	118.02618536	6983255	0.0	1.0
1286	TLT	2019-02-06	121.03	121.41	120.73	121.36	5184018	118.3194666953	118.6909563867	118.02618536	118.6420761641	5184018	0.0	1.0
1287	TLT	2019-02-07	121.83	121.91	121.23	121.46	8781040	119.101550256	119.1797586121	118.5149875855	118.7398366092	8781040	0.0	1.0
1288	TLT	2019-02-08	122.35	122.47	122.07	122.26	5885427	119.6099045705	119.7272171046	119.3361753243	119.5219201699	5885427	0.0	1.0
1289	TLT	2019-02-11	121.87	122.18	121.75	121.86	4353004	119.1406544341	119.4437118139	119.0233419	119.1308783896	4353004	0.0	1.0
1290	TLT	2019-02-12	121.56	121.75	121.2	121.66	7939591	118.8375970543	119.0233419	118.485659452	118.9353574994	7939591	0.0	1.0
1291	TLT	2019-02-13	121.1	121.39	120.91	121.15	4757681	118.3878990069	118.6714042976	118.2021541612	118.4367792294	4757681	0.0	1.0
1292	TLT	2019-02-14	121.79	122.2	121.58	122.14	5868918	119.062446078	119.4632639029	118.8571491433	119.4046076358	5868918	0.0	1.0
1293	TLT	2019-02-15	121.98	122.02	121.54	121.56	5527244	119.2481909237	119.2872951017	118.8180449653	118.8375970543	5527244	0.0	1.0
1294	TLT	2019-02-19	122.29	122.54	121.95	122.42	5872819	119.5512483035	119.7956494162	119.2188627902	119.6783368821	5872819	0.0	1.0
1295	TLT	2019-02-20	121.94	122.08	121.59	121.95	4455832	119.2090867456	119.3459513688	118.8669251878	119.2188627902	4455832	0.0	1.0
1296	TLT	2019-02-21	120.85	121.16	120.7	121.07	7382942	118.1434978941	118.4465552739	117.9968572265	118.3585708733	7382942	0.0	1.0
1297	TLT	2019-02-22	121.57	121.95	121.42	121.47	6374560	118.8473730988	119.2188627902	118.7007324312	118.7496126537	6374560	0.0	1.0
1298	TLT	2019-02-25	121.21	121.3	120.92	121.17	6293534	118.4954354965	118.5834198971	118.2119302057	118.4563313184	6293534	0.0	1.0
1299	TLT	2019-02-26	121.81	121.82	121.36	121.73	6028892	119.081998167	119.0917742115	118.6420761641	119.003789811	6028892	0.0	1.0
1300	TLT	2019-02-27	120.43	121.13	120.28	121.12	7737411	117.7329040248	118.4172271404	117.5862633571	118.4074510959	7737411	0.0	1.0
1301	TLT	2019-02-28	120.02	120.62	119.71	120.56	9533457	117.3320861999	117.9186488704	117.0290288201	117.8599926034	9533457	0.0	1.0
1302	TLT	2019-03-01	118.66	119.53	118.64	119.33	13541090	116.2501625556	117.1024939345	116.2305687308	116.9065556865	13541090	0.253291	1.0
1303	TLT	2019-03-04	119.59	119.77	119.06	119.29	9808468	117.1612754089	117.3376198322	116.6420390517	116.8673680369	9808468	0.0	1.0
1304	TLT	2019-03-05	119.84	119.87	119.27	119.28	5595345	117.406198219	117.4355889562	116.8477742121	116.8575711245	5595345	0.0	1.0
1305	TLT	2019-03-06	120.28	120.52	119.89	119.92	7766707	117.8372623646	118.0723882623	117.455182781	117.4845735182	7766707	0.0	1.0
1306	TLT	2019-03-07	121.06	121.26	120.61	120.64	8187227	118.6014215319	118.79735978	118.1605604739	118.1899512111	8187227	0.0	1.0
1307	TLT	2019-03-08	121.57	121.69	120.85	121.12	7517600	119.1010640644	119.2186270132	118.3956863715	118.6602030064	7517600	0.0	1.0
1308	TLT	2019-03-11	121.21	121.42	120.98	121.4	5158011	118.748375218	118.9541103784	118.5230462327	118.9345165536	5158011	0.0	1.0
1309	TLT	2019-03-12	122.06	122.23	121.26	121.3	6422386	119.5811127721	119.7476602829	118.79735978	118.8365474296	6422386	0.0	1.0
1310	TLT	2019-03-13	121.83	121.96	121.62	121.66	4386732	119.3557837869	119.4831436481	119.1500486264	119.189236276	4386732	0.0	1.0
1311	TLT	2019-03-14	120.95	121.76	120.92	121.69	8188564	118.4936554955	119.2872054	118.4642647583	119.2186270132	8188564	0.0	1.0
1312	TLT	2019-03-15	121.75	121.95	121.4	121.74	4302045	119.2774084876	119.4733467357	118.9345165536	119.2676115752	4302045	0.0	1.0
1313	TLT	2019-03-18	121.68	121.87	121.52	121.57	3893364	119.2088301008	119.3949714365	119.0520795024	119.1010640644	3893364	0.0	1.0
1314	TLT	2019-03-19	121.41	121.62	120.89	121.09	5220325	118.944313466	119.1500486264	118.4348740211	118.6308122692	5220325	0.0	1.0
1315	TLT	2019-03-20	122.68	122.85	121.73	121.74	10123663	120.188521341	120.3550688518	119.2578146628	119.2676115752	10123663	0.0	1.0
1316	TLT	2019-03-21	122.95	123.09	122.74	122.96	7182572	120.4530379758	120.5901947494	120.2473028154	120.4628348882	7182572	0.0	1.0
1317	TLT	2019-03-22	124.86	125.28	124.06	124.21	13077043	122.3242482445	122.7357185654	121.5404952524	121.6874489384	13077043	0.0	1.0
1318	TLT	2019-03-25	125.06	125.94	124.51	124.81	9736593	122.5201864925	123.3823147839	121.9813563104	122.2752636825	9736593	0.0	1.0
1319	TLT	2019-03-26	124.97	125.29	124.62	124.7	7502260	122.4320142809	122.7455154778	122.0891223469	122.1674976461	7502260	0.0	1.0
1320	TLT	2019-03-27	126.12	126.34	125.31	125.42	14207179	123.5586592071	123.7741912799	122.7651093026	122.872875339	14207179	0.0	1.0
1321	TLT	2019-03-28	126.56	126.69	126.01	126.25	9143238	123.9897233527	124.117083214	123.4508931707	123.6860190683	9143238	0.0	1.0
1322	TLT	2019-03-29	126.44	126.47	125.64	125.68	10841631	123.8721604039	123.9015511411	123.0884074118	123.1275950614	10841631	0.0	1.0
1323	TLT	2019-04-01	124.37	125.36	124.19	125.29	16501475	122.1167398429	123.0888036239	121.9400009736	123.0200718414	16501475	0.27819	1.0
1324	TLT	2019-04-02	124.6	124.74	124.25	124.48	9725032	122.3425728426	122.4800364075	121.9989139301	122.2247469297	9725032	0.0	1.0
1325	TLT	2019-04-03	123.52	123.87	123.37	123.61	10407417	121.2821396269	121.6257985394	121.1348572358	121.3705090615	10407417	0.0	1.0
1326	TLT	2019-04-04	123.87	123.89	123.44	123.6	7503361	121.6257985394	121.6454361915	121.2035890183	121.3606902355	7503361	0.0	1.0
1327	TLT	2019-04-05	124.03	124.17	123.58	123.62	6322026	121.7828997565	121.9203633215	121.3410525833	121.3803278876	6322026	0.0	1.0
1328	TLT	2019-04-08	123.59	123.95	123.52	123.83	4446429	121.3508714094	121.7043491479	121.2821396269	121.5865232351	4446429	0.0	1.0
1329	TLT	2019-04-09	123.98	124.34	123.77	124.22	7020320	121.7338056262	122.0872833647	121.5276102787	121.9694574519	7020320	0.0	1.0
1330	TLT	2019-04-10	124.28	124.52	124.1	124.27	7519916	122.0283704083	122.264022234	121.851631539	122.0185515822	7519916	0.0	1.0
1331	TLT	2019-04-11	123.55	124.02	123.41	123.93	8679319	121.3115961051	121.7730809304	121.1741325401	121.6847114958	8679319	0.0	1.0
1332	TLT	2019-04-12	122.67	123.06	122.63	122.89	7005541	120.4475394109	120.8304736276	120.4082641066	120.6635535844	7005541	0.0	1.0
1333	TLT	2019-04-15	122.98	122.99	122.72	122.78	3070036	120.7519230191	120.7617418451	120.4966335412	120.5555464977	3070036	0.0	1.0
1334	TLT	2019-04-16	122.21	122.63	122.14	122.51	8927558	119.9958734116	120.4082641066	119.9271416291	120.2904381937	8927558	0.0	1.0
1335	TLT	2019-04-17	122.26	122.57	122.11	122.13	6118702	120.044967542	120.3493511502	119.8976851509	119.9173228031	6118702	0.0	1.0
1336	TLT	2019-04-18	122.9	123.1	122.78	122.81	27589692	120.6733724105	120.8697489319	120.5555464977	120.5850029759	27589692	0.0	1.0
1337	TLT	2019-04-22	122.31	122.57	122.24	122.47	6241353	120.0940616723	120.3493511502	120.0253298898	120.2511628895	6241353	0.0	1.0
1338	TLT	2019-04-23	122.57	122.7	122.39	122.61	6239726	120.3493511502	120.4769958891	120.1726122809	120.3886264545	6239726	0.0	1.0
1339	TLT	2019-04-24	123.57	123.59	123.09	123.11	7302206	121.3312337573	121.3508714094	120.8599301059	120.879567758	7302206	0.0	1.0
1340	TLT	2019-04-25	123.39	123.62	123.1	123.49	5380867	121.154494888	121.3803278876	120.8697489319	121.2526831487	5380867	0.0	1.0
1341	TLT	2019-04-26	123.81	124.02	123.64	123.98	5950651	121.566885583	121.7730809304	121.3999655398	121.7338056262	5950651	0.0	1.0
1342	TLT	2019-04-29	123.02	123.35	122.85	123.23	10246172	120.7911983234	121.1152195837	120.6242782802	120.9973936708	10246172	0.0	1.0
1343	TLT	2019-04-30	123.65	123.74	122.93	122.95	7957662	121.4097843658	121.4981538005	120.7028288887	120.7224665409	7957662	0.0	1.0
1344	TLT	2019-05-01	123.9	124.45	123.6	123.69	14372113	121.9094742434	122.4506381726	121.6142939183	121.7028480159	14372113	0.25891	1.0
1345	TLT	2019-05-02	123.31	123.81	123.04	123.68	6613062	121.3289529375	121.8209201459	121.0632906449	121.6930086717	6613062	0.0	1.0
1346	TLT	2019-05-03	123.66	123.88	123.37	123.66	6191750	121.6733299834	121.8897955551	121.3879890025	121.6733299834	6191750	0.0	1.0
1347	TLT	2019-05-06	124.0	124.38	123.93	124.31	4482690	122.0078676851	122.3817627635	121.9389922759	122.3128873543	4482690	0.0	1.0
1348	TLT	2019-05-07	124.95	125.14	124.39	124.53	8984929	122.942605381	123.1295529202	122.3916021076	122.529352926	8984929	0.0	1.0
1349	TLT	2019-05-08	124.41	125.3	124.3	125.15	6907690	122.411280796	123.2869824269	122.3030480101	123.1393922644	6907690	0.0	1.0
1350	TLT	2019-05-09	124.92	125.3	124.31	125.11	9412288	122.9130873485	123.2869824269	122.3128873543	123.1000348877	9412288	0.0	1.0
1351	TLT	2019-05-10	124.75	125.45	124.59	124.89	6037925	122.7458184977	123.4345725895	122.588388991	122.883569316	6037925	0.0	1.0
1352	TLT	2019-05-13	125.73	125.93	125.25	125.4	10501611	123.7100742262	123.9068611095	123.2377857061	123.3853758686	10501611	0.0	1.0
1353	TLT	2019-05-14	125.36	125.65	125.2	125.51	5690447	123.3460184919	123.6313594728	123.1885889853	123.4936086545	5690447	0.0	1.0
1354	TLT	2019-05-15	126.13	126.27	125.77	126.21	9566544	124.1036479929	124.2413988112	123.7494316028	124.1823627462	9566544	0.0	1.0
1355	TLT	2019-05-16	125.71	125.83	125.53	125.81	7666369	123.6903955378	123.8084676678	123.5132873428	123.7887889795	7666369	0.0	1.0
1356	TLT	2019-05-17	125.99	126.3	125.69	126.28	4747076	123.9658971745	124.2709168437	123.6707168495	124.2512381554	4747076	0.0	1.0
1357	TLT	2019-05-20	125.73	126.38	125.65	126.12	6043112	123.7100742262	124.3496315971	123.6313594728	124.0938086487	6043112	0.0	1.0
1358	TLT	2019-05-21	125.53	125.72	125.3	125.6	4022162	123.5132873428	123.700234882	123.2869824269	123.582162752	4022162	0.0	1.0
1359	TLT	2019-05-22	126.25	126.33	125.72	125.77	5675312	124.2217201229	124.3004348763	123.700234882	123.7494316028	5675312	0.0	1.0
1360	TLT	2019-05-23	127.67	128.09	126.88	126.89	9743687	125.6189069948	126.0321594498	124.8415988055	124.8514381497	9743687	0.0	1.0
1361	TLT	2019-05-24	127.78	127.78	127.39	127.56	4981893	125.7271397806	125.7271397806	125.3434053581	125.5106742089	4981893	0.0	1.0
1362	TLT	2019-05-28	128.7	128.9	128.09	128.27	8098871	126.6323594441	126.8291463275	126.0321594498	126.2092676449	8098871	0.0	1.0
1363	TLT	2019-05-29	129.09	129.9	129.0	129.67	13260571	127.0160938667	127.8130807443	126.9275397692	127.5867758284	13260571	0.0	1.0
1364	TLT	2019-05-30	130.2	130.23	128.89	129.33	13024761	128.1082610693	128.1377791018	126.8193069833	127.2522381267	13024761	0.0	1.0
1365	TLT	2019-05-31	131.83	131.9	130.81	130.9	18933634	129.7120741687	129.7809495779	128.7084610636	128.7970151611	18933634	0.0	1.0
1366	TLT	2019-06-03	132.44	132.58	131.55	131.91	17822448	130.5774769582	130.7155081177	129.699993158	130.0549304255	17822448	0.269533	1.0
1367	TLT	2019-06-04	130.93	131.76	130.55	131.39	14250018	129.0887123085	129.9070398974	128.7140563039	129.5422432613	14250018	0.0	1.0
1368	TLT	2019-06-05	130.19	130.95	130.12	130.52	8815195	128.3591190364	129.1084310455	128.2901034566	128.6844781983	8815195	0.0	1.0
1369	TLT	2019-06-06	130.61	131.59	130.32	130.97	9621094	128.7732125151	129.7394306322	128.4872908275	129.1281497826	9621094	0.0	1.0
1370	TLT	2019-06-07	131.74	132.07	131.44	131.79	11378665	129.8873211603	130.2126803221	129.5915401041	129.936618003	11378665	0.0	1.0
1371	TLT	2019-06-10	130.5	130.7	130.32	130.68	8289092	128.6647594612	128.861946832	128.4872908275	128.8422280949	8289092	0.0	1.0
1372	TLT	2019-06-11	130.58	130.76	130.32	130.42	5115128	128.7436344095	128.9211030433	128.4872908275	128.5858845129	5115128	0.0	1.0
1373	TLT	2019-06-12	130.68	130.75	130.3	130.39	5278799	128.8422280949	128.9112436747	128.4675720904	128.5563064072	5278799	0.0	1.0
1374	TLT	2019-06-13	131.13	131.25	130.79	130.8	5560844	129.2858996793	129.4042121018	128.9506811489	128.9605405174	5560844	0.0	1.0
1375	TLT	2019-06-14	131.46	131.71	131.09	131.1	5838794	129.6112588411	129.8577430547	129.2464622051	129.2563215737	5838794	0.0	1.0
1376	TLT	2019-06-17	131.69	131.76	131.13	131.39	6046416	129.8380243176	129.9070398974	129.2858996793	129.5422432613	6046416	0.0	1.0
1377	TLT	2019-06-18	132.35	132.86	131.95	132.74	10320696	130.4887426413	130.9915704369	130.0943678996	130.8732580144	10320696	0.0	1.0
1378	TLT	2019-06-19	132.54	132.72	131.58	131.86	11962501	130.6760706436	130.8535392773	129.7295712636	130.0056335828	11962501	0.0	1.0
1379	TLT	2019-06-20	132.89	133.51	132.59	132.91	10721526	131.0211485425	131.6324293921	130.7253674863	131.0408672796	10721526	0.0	1.0
1380	TLT	2019-06-21	131.43	132.53	131.38	132.51	14495149	129.5816807355	130.666211275	129.5323838928	130.6464925379	14495149	0.0	1.0
1381	TLT	2019-06-24	132.41	132.53	132.08	132.16	6378869	130.5478988525	130.666211275	130.2225396907	130.301414639	6378869	0.0	1.0
1382	TLT	2019-06-25	132.82	133.09	132.72	132.79	9604623	130.9521329627	131.2183359133	130.8535392773	130.9225548571	9604623	0.0	1.0
1383	TLT	2019-06-26	131.97	132.7	131.88	132.68	12766810	130.1140866367	130.8338205402	130.0253523199	130.8141018031	12766810	0.0	1.0
1384	TLT	2019-06-27	132.9	133.09	131.99	132.31	9724166	131.0310079111	131.2183359133	130.1338053738	130.4493051671	9724166	0.0	1.0
1385	TLT	2019-06-28	132.81	133.08	132.4458	132.58	8149205	130.9422735942	131.2084765448	130.5831953919	130.7155081177	8149205	0.0	1.0
1386	TLT	2019-07-01	132.24	132.75	131.591	132.57	14141551	130.6367928912	131.1406099237	129.9956610204	130.9627921475	14141551	0.260162	1.0
1387	TLT	2019-07-02	133.26	133.39	132.46	132.57	10495462	131.6444269561	131.7728509056	130.8541257287	130.9627921475	10495462	0.0	1.0
1388	TLT	2019-07-03	134.21	134.29	133.51	133.52	5380269	132.5829096637	132.6619397864	131.8913960897	131.901274855	5380269	0.0	1.0
1389	TLT	2019-07-05	132.43	132.55	131.67	132.54	12180126	130.8244894327	130.9430346168	130.0737032666	130.9331558515	12180126	0.0	1.0
1390	TLT	2019-07-08	132.61	133.22	132.61	133.05	6489997	131.0023072089	131.6049118948	131.0023072089	131.4369728839	6489997	0.0	1.0
1391	TLT	2019-07-09	132.56	132.71	132.16	132.68	6216115	130.9529133821	131.1010948623	130.5577627684	131.0714585663	6216115	0.0	1.0
1392	TLT	2019-07-10	131.83	132.435	131.51	132.35	9470193	130.2317635121	130.8294288154	129.9156430212	130.7454593099	9470193	0.0	1.0
1393	TLT	2019-07-11	130.07	131.41	129.76	131.31	14126804	128.4931008118	129.8168553677	128.1868590862	129.7180677143	14126804	0.0	1.0
1394	TLT	2019-07-12	130.22	130.45	129.68	129.92	6992095	128.641282292	128.8684938948	128.1078289635	128.3449193317	6992095	0.0	1.0
1395	TLT	2019-07-15	130.97	131.05	130.45	130.45	6055917	129.3821896927	129.4612198154	128.8684938948	128.8684938948	6055917	0.0	1.0
1396	TLT	2019-07-16	130.58	130.6	129.955	130.17	6172721	128.9969178443	129.016675375	128.3794950104	128.5918884653	6172721	0.0	1.0
1397	TLT	2019-07-17	131.99	132.0184	131.05	131.06	9662156	130.3898237576	130.4178794512	129.4612198154	129.4710985807	9662156	0.0	1.0
1398	TLT	2019-07-18	132.0	132.32	131.24	131.47	5725713	130.399702523	130.7158230139	129.6489163569	129.8761279598	5725713	0.0	1.0
1399	TLT	2019-07-19	131.69	131.93	131.505	131.59	5804843	130.0934607973	130.3305511656	129.9107036385	129.9946731439	5804843	0.0	1.0
1400	TLT	2019-07-22	131.94	132.49	131.7439	132.47	5204504	130.3404299309	130.8837620247	130.1467073425	130.8640044941	5204504	0.0	1.0
1401	TLT	2019-07-23	131.22	131.74	130.965	131.6	8108940	129.6291588262	130.142854624	129.37725031	130.0045519092	8108940	0.0	1.0
1402	TLT	2019-07-24	131.79	131.897	131.465	131.6	6389664	130.1922484508	130.2979512399	129.8711885771	130.0045519092	6389664	0.0	1.0
1403	TLT	2019-07-25	131.16	131.41	130.51	131.25	8893057	129.5698862342	129.8168553677	128.9277664869	129.6587951223	8893057	0.0	1.0
1404	TLT	2019-07-26	131.47	131.78	131.25	131.7	6188692	129.8761279598	130.1823696854	129.6587951223	130.1033395627	6188692	0.0	1.0
1405	TLT	2019-07-29	131.51	131.9499	131.395	131.82	6231836	129.9156430212	130.3502099086	129.8020372197	130.2218847468	6231836	0.0	1.0
1406	TLT	2019-07-30	131.83	132.1	131.43	132.0	5678475	130.2317635121	130.4984901764	129.8366128984	130.399702523	5678475	0.0	1.0
1407	TLT	2019-07-31	132.89	133.33	131.66	131.7	15798745	131.2789126385	131.7135783135	130.0638245013	130.1033395627	15798745	0.0	1.0
1408	TLT	2019-08-01	135.26	135.39	133.26	133.39	26665016	133.8809310238	134.0096055841	131.901322403	132.0299969633	26665016	0.263951	1.0
1409	TLT	2019-08-02	136.51	136.51	135.4	135.66	15143050	135.1181864117	135.1181864117	134.0195036272	134.2768527479	15143050	0.0	1.0
1410	TLT	2019-08-05	138.87	138.89	137.66	138.14	18542993	137.4541245843	137.4739206705	136.2564613687	136.7315674377	18542993	0.0	1.0
1411	TLT	2019-08-06	139.98	139.98	138.085	138.2	12747356	138.5528073688	138.5528073688	136.6771282006	136.7909556963	12747356	0.0	1.0
1412	TLT	2019-08-07	140.03	143.06	139.78	142.4	32582045	138.6022975843	141.6014046448	138.3548465067	140.9481338	32582045	0.0	1.0
1413	TLT	2019-08-08	140.33	140.43	137.98	139.14	14745985	138.8992388774	138.9982193085	136.573198748	137.7213717481	14745985	0.0	1.0
1414	TLT	2019-08-09	140.05	141.55	139.87	140.67	10625972	138.6220936705	140.1068001361	138.4439288947	139.235772343	10625972	0.0	1.0
1415	TLT	2019-08-12	142.97	143.43	141.5115	141.72	14094307	141.5123222569	141.9676322397	140.0686926702	140.2750668689	14094307	0.0	1.0
1416	TLT	2019-08-13	142.48	143.9116	141.95	143.81	16099485	141.0273181448	142.4443219956	140.5027218603	142.3437578776	16099485	0.0	1.0
1417	TLT	2019-08-14	145.69	145.7261	144.71	145.16	15068949	144.2045899812	144.2403219168	143.234581757	143.6799936966	15068949	0.0	1.0
1418	TLT	2019-08-15	147.31	148.6	145.58	145.95	23732522	145.808072964	147.0849205244	144.095711507	144.4619391019	23732522	0.0	1.0
1419	TLT	2019-08-16	146.13	146.51	144.84	146.06	17649776	144.6401038777	145.0162295157	143.3632563173	144.570817576	17649776	0.0	1.0
1420	TLT	2019-08-19	144.04	144.66	143.515	143.57	13615286	142.571412869	143.1850915414	142.051765606	142.1062048431	13615286	0.0	1.0
1421	TLT	2019-08-20	145.53	145.6225	144.84	145.28	7451608	144.0462212915	144.1377781902	143.3632563173	143.7987702139	7451608	0.0	1.0
1422	TLT	2019-08-21	144.56	145.79	144.285	144.72	9372115	143.0861111104	144.3035704122	142.8139149251	143.2444798001	9372115	0.0	1.0
1423	TLT	2019-08-22	143.6	144.7	143.48	144.0	13880305	142.1358989724	143.2246837139	142.0171224552	142.5318206966	13880305	0.0	1.0
1424	TLT	2019-08-23	145.96	146.27	143.43	143.52	16194116	144.471837145	144.7786764812	141.9676322397	142.0567146276	16194116	0.0	1.0
1425	TLT	2019-08-26	145.37	146.29	145.29	145.87	12174799	143.8878526018	144.7984725674	143.808668257	144.382754757	12174799	0.0	1.0
1426	TLT	2019-08-27	147.61	147.72	146.48	146.63	11332754	146.1050142571	146.2138927313	144.9865353864	145.1350060329	11332754	0.0	1.0
1427	TLT	2019-08-28	147.8	148.9	147.66	148.78	10088733	146.2930770761	147.3818618175	146.1545044726	147.2630853003	10088733	0.0	1.0
1428	TLT	2019-08-29	147.24	147.34	146.13	147.25	8884955	145.7387866623	145.8377670933	144.6401038777	145.7486847054	8884955	0.0	1.0
1429	TLT	2019-08-30	147.28	147.48	146.36	146.61	13550909	145.7783788347	145.9763396968	144.8677588691	145.1152099467	13550909	0.0	1.0
1430	TLT	2019-09-03	147.21	148.67	146.57	147.09	15662954	145.9666227878	147.4142912157	145.3320284085	145.8476363417	15662954	0.260183	1.0
1431	TLT	2019-09-04	147.43	147.62	146.48	146.53	7962232	146.1847646057	146.3731598121	145.2427885739	145.2923662598	7962232	0.0	1.0
1432	TLT	2019-09-05	144.76	145.8	143.89	145.66	19386357	143.5373161794	144.5685320458	142.674664445	144.4297145254	19386357	0.0	1.0
1433	TLT	2019-09-06	145.79	146.03	145.08	145.26	9466371	144.5586165087	144.7965894009	143.8546133691	144.0330930383	9466371	0.0	1.0
1434	TLT	2019-09-09	143.2	144.0	143.19	143.83	15862660	141.9904923797	142.7837353539	141.9805768425	142.6151712219	15862660	0.0	1.0
1435	TLT	2019-09-10	140.69	143.29	140.66	142.84	13851422	139.5016925482	142.0797322143	139.4719459367	141.6335330413	13851422	0.0	1.0
1436	TLT	2019-09-11	140.44	141.15	140.39	140.4	10941748	139.2538041188	139.9578072584	139.2042264329	139.2141419701	10941748	0.0	1.0
1437	TLT	2019-09-12	139.52	141.8	139.0647	141.5	19163308	138.3415746985	140.6023171749	137.8901202908	140.3048510596	19163308	0.0	1.0
1438	TLT	2019-09-13	136.54	138.71	136.54	138.28	18922161	135.3867446196	137.5384161871	135.3867446196	137.1120480885	18922161	0.0	1.0
1439	TLT	2019-09-16	138.28	138.57	137.2544	137.88	10971572	137.1120480885	137.3995986666	136.0951105956	136.7154266014	10971572	0.0	1.0
1440	TLT	2019-09-17	139.03	139.6	138.02	138.36	9287893	137.8557133768	138.4208989959	136.8542441219	137.1913723859	9287893	0.0	1.0
1441	TLT	2019-09-18	139.62	140.66	139.53	139.93	11106841	138.4407300702	139.4719459367	138.3514902356	138.7481117227	11106841	0.0	1.0
1442	TLT	2019-09-19	140.04	140.99	139.97	140.76	13434396	138.8571826317	139.7991586635	138.7877738714	139.5711013084	13434396	0.0	1.0
1443	TLT	2019-09-20	141.89	141.98	140.44	140.77	13377236	140.6915570095	140.7807968441	139.2538041188	139.5810168456	13377236	0.0	1.0
1444	TLT	2019-09-23	141.86	143.155	141.7	142.24	15402596	140.661810398	141.9458724624	140.5031618031	141.0386008107	15402596	0.0	1.0
1445	TLT	2019-09-24	143.57	143.845	142.41	142.42	12947855	142.3573672553	142.6300445277	141.2071649427	141.2170804799	12947855	0.0	1.0
1446	TLT	2019-09-25	141.47	143.55	141.14	143.26	14520656	140.275104448	142.3375361809	139.9478917212	142.0499856028	14520656	0.0	1.0
1447	TLT	2019-09-26	142.38	142.99	141.895	142.27	10775214	141.1774183312	141.782266099	140.6965147781	141.0683474222	10775214	0.0	1.0
1448	TLT	2019-09-27	142.73	142.975	142.14	142.32	10387398	141.5244621324	141.7673927932	140.9394454389	141.1179251081	10387398	0.0	1.0
1449	TLT	2019-09-30	143.08	143.09	141.84	141.88	8410379	141.8715059336	141.8814214708	140.6419793236	140.6816414723	8410379	0.0	1.0
1450	TLT	2019-10-01	143.26	143.91	141.14	141.26	16869140	142.2979632721	142.9435983141	140.1921997502	140.3113939118	16869140	0.25009	1.0
1451	TLT	2019-10-02	143.61	144.27	143.24	143.46	12896884	142.6456129101	143.301180799	142.2780975785	142.4966202081	12896884	0.0	1.0
1452	TLT	2019-10-03	144.92	145.67	143.92	143.98	13526957	143.946815841	144.6917793511	142.9535311609	143.0131282417	13526957	0.0	1.0
1453	TLT	2019-10-04	145.99	146.03	145.2	145.35	11936986	145.0096304487	145.0493618359	144.2249355515	144.3739282535	11936986	0.0	1.0
1454	TLT	2019-10-07	144.78	145.53	144.71	145.16	11751551	143.8077559858	144.5527194959	143.7382260582	144.1852041643	11751551	0.0	1.0
1455	TLT	2019-10-08	145.17	145.93	144.62	145.82	14540249	144.1951370111	144.9500333679	143.648830437	144.8407720531	14540249	0.0	1.0
1456	TLT	2019-10-09	144.35	144.61	143.8	144.6	8933140	143.3806435734	143.6388975902	142.8343369993	143.6289647434	8933140	0.0	1.0
1457	TLT	2019-10-10	142.2	143.18	141.73	143.12	15057081	141.2450815111	142.2185004976	140.7782377115	142.1589034168	15057081	0.0	1.0
1458	TLT	2019-10-11	140.44	141.1	139.71	140.98	28513340	139.4969004742	140.152468363	138.7718026577	140.0332742014	28513340	0.0	1.0
1459	TLT	2019-10-14	141.46	141.505	141.08	141.48	5937726	140.5100508479	140.5547486585	140.1326026694	140.5299165415	5937726	0.0	1.0
1460	TLT	2019-10-15	139.75	140.945	139.55	140.67	12663622	138.8115340449	139.9985092376	138.6128771089	139.7253559506	12663622	0.0	1.0
1461	TLT	2019-10-16	139.92	140.06	139.35	139.64	8645282	138.9803924405	139.1194522957	138.4142201728	138.7022727301	8645282	0.0	1.0
1462	TLT	2019-10-17	139.58	140.38	139.2967	139.52	6558397	138.6426756493	139.4373033933	138.3612780994	138.5830785685	6558397	0.0	1.0
1463	TLT	2019-10-18	139.58	140.23	139.45	139.81	6456407	138.6426756493	139.2883106913	138.5135486408	138.8711311257	6456407	0.0	1.0
1464	TLT	2019-10-21	138.53	138.99	138.225	138.57	8189288	137.5997267352	138.056637688	137.2967749077	137.6394581224	8189288	0.0	1.0
1465	TLT	2019-10-22	139.34	139.529	138.635	139.38	6690041	138.404287326	138.5920181306	137.7040216266	138.4440187132	6690041	0.0	1.0
1466	TLT	2019-10-23	139.48	140.3138	139.36	140.03	5999896	138.5433471813	139.3715479475	138.4241530196	139.0896537553	5999896	0.0	1.0
1467	TLT	2019-10-24	139.2	140.24	139.03	139.68	6830080	138.2652274708	139.2982435381	138.0963690752	138.7420041173	6830080	0.0	1.0
1468	TLT	2019-10-25	138.52	139.55	138.31	139.53	5669966	137.5897938883	138.6128771089	137.3812041055	138.5930114153	5669966	0.0	1.0
1469	TLT	2019-10-28	137.26	137.58	136.99	137.58	11402050	136.3382551914	136.6561062891	136.0700683278	136.6561062891	11402050	0.0	1.0
1470	TLT	2019-10-29	137.35	137.74	137.17	137.62	5296576	136.4276508126	136.8150318379	136.2488595702	136.6958376763	5296576	0.0	1.0
1471	TLT	2019-10-30	139.36	139.45	137.77	137.77	10914151	138.4241530196	138.5135486408	136.8448303783	136.8448303783	10914151	0.0	1.0
1472	TLT	2019-10-31	141.24	141.677	140.43	140.48	15835800	140.2915282182	140.7255936234	139.4869676274	139.5366318614	15835800	0.0	1.0
1473	TLT	2019-11-01	140.56	141.27	139.79	140.73	11425486	139.860083098	140.5665476612	139.0939173042	140.029236585	11425486	0.245638	1.0
1474	TLT	2019-11-04	138.71	139.14	138.53	138.97	11134604	138.0192951517	138.4471539717	137.8401914597	138.2780004847	11134604	0.0	1.0
1475	TLT	2019-11-05	137.15	137.44	136.73	137.22	13496331	136.4670631538	136.7556191021	136.0491545389	136.5367145896	13496331	0.0	1.0
1476	TLT	2019-11-06	137.98	138.41	137.34	138.02	9353012	137.2929301783	137.7207889983	136.656117051	137.3327309988	9353012	0.0	1.0
1477	TLT	2019-11-07	135.48	136.36	134.45	136.35	19214106	134.8053788995	135.6809969497	133.7805077727	135.6710467446	19214106	0.0	1.0
1478	TLT	2019-11-08	134.91	135.95	134.78	135.15	10227217	134.238217208	135.27303854	134.1088645415	134.4770221307	10227217	0.0	1.0
1479	TLT	2019-11-11	135.0	135.39	134.64	135.38	4578098	134.327769054	134.7158270535	133.9695616699	134.7058768484	4578098	0.0	1.0
1480	TLT	2019-11-12	135.62	135.9499	134.788	135.28	5773630	134.9446817712	135.2729390379	134.1168247056	134.6063747972	5773630	0.0	1.0
1481	TLT	2019-11-13	136.5	136.96	136.165	136.81	6751842	135.8202998213	136.2780092566	135.4869679499	136.1287561799	6751842	0.0	1.0
1482	TLT	2019-11-14	137.91	138.44	137.67	137.8	10272804	137.2232787425	137.7506396136	136.9844738198	137.1138264862	10272804	0.0	1.0
1483	TLT	2019-11-15	137.76	138.16	137.43	137.48	4657758	137.0740256658	137.4720338704	136.745668897	136.7954199226	4657758	0.0	1.0
1484	TLT	2019-11-18	138.01	138.61	137.93	138.21	5944030	137.3227807937	137.9197931006	137.2431791527	137.521784896	5944030	0.0	1.0
1485	TLT	2019-11-19	139.16	139.24	138.37	138.37	7893300	138.4670543819	138.5466560228	137.6809881778	137.6809881778	7893300	0.0	1.0
1486	TLT	2019-11-20	140.6	140.6	139.77	139.91	7909901	139.8998839185	139.8998839185	139.0740168939	139.2133197655	7909901	0.0	1.0
1487	TLT	2019-11-21	139.72	140.08	139.12	139.64	5981899	139.0242658683	139.3824732525	138.4272535614	138.9446642274	5981899	0.0	1.0
1488	TLT	2019-11-22	139.9	140.28	139.68	140.1	4666026	139.2033695604	139.5814773548	138.9844650479	139.4023736627	4666026	0.0	1.0
1489	TLT	2019-11-25	140.31	140.53	140.18	140.3	4157476	139.6113279701	139.8302324827	139.4819753036	139.601377765	4157476	0.0	1.0
1490	TLT	2019-11-26	141.13	141.31	140.94	141.0	4281650	140.4272447896	140.6063484817	140.2381908924	140.2978921231	4281650	0.0	1.0
1491	TLT	2019-11-27	140.72	140.91	140.42	140.6	4096955	140.0192863799	140.208340277	139.7207802264	139.8998839185	4096955	0.0	1.0
1492	TLT	2019-11-29	140.42	140.68	139.78	140.62	6251071	139.7207802264	139.9794855594	139.083967099	139.9197843287	6251071	0.0	1.0
1493	TLT	2019-12-02	138.31	138.67	137.95	138.14	17705004	137.8605993303	138.2194296084	137.5017690523	137.691151699	17705004	0.24051	1.0
1494	TLT	2019-12-03	141.21	141.77	139.93	140.04	13323804	140.7511765703	141.3093570028	139.4753355816	139.5849781666	13323804	0.0	1.0
1495	TLT	2019-12-04	139.8	140.5	139.21	140.34	8588810	139.3457579812	140.0434835219	138.7576750255	139.8840033983	8588810	0.0	1.0
1496	TLT	2019-12-05	139.12	139.44	138.6	138.66	7274024	138.667967456	138.9869277032	138.1496570543	138.2094621007	7274024	0.0	1.0
1497	TLT	2019-12-06	138.35	139.12	137.86	138.03	7931904	137.9004693612	138.667967456	137.4120614828	137.5815091141	7931904	0.0	1.0
1498	TLT	2019-12-09	138.65	139.11	138.57	138.99	4155592	138.199494593	138.6579999483	138.1197545312	138.5383898556	4155592	0.0	1.0
1499	TLT	2019-12-10	138.66	139.35	138.41	139.18	4947745	138.2094621007	138.8972201336	137.9602744076	138.7277725023	4947745	0.0	1.0
1500	TLT	2019-12-11	139.75	140.14	139.23	139.3	6257375	139.2959204426	139.6846532438	138.7776100409	138.847382595	6257375	0.0	1.0
1501	TLT	2019-12-12	137.45	139.2846	136.61	139.19	14868125	137.0033936661	138.8320326331	136.1661230173	138.7377400101	14868125	0.0	1.0
1502	TLT	2019-12-13	139.04	139.61	137.23	138.12	11335349	138.5882273942	139.1563753345	136.7841084962	137.6712166836	11335349	0.0	1.0
1503	TLT	2019-12-16	137.79	138.46	137.43	138.4	9160997	137.3422889287	138.0101119462	136.9834586506	137.9503068999	9160997	0.0	1.0
1504	TLT	2019-12-17	137.6	138.34	137.21	138.21	6179893	137.1529062819	137.8905018535	136.7641734807	137.7609242531	6179893	0.0	1.0
1505	TLT	2019-12-18	136.47	137.45	136.28	137.3	6244828	136.0265779091	137.0033936661	135.8371952624	136.8538810502	6244828	0.0	1.0
1506	TLT	2019-12-19	136.47	136.86	135.7601	136.0	6591083	136.2434898155	136.6328425012	135.5347680933	135.7742699121	6591083	0.217619	1.0
1507	TLT	2019-12-20	136.65	136.69	135.93	136.13	5455919	136.4231910551	136.4631246639	135.7043860967	135.9040541407	5455919	0.0	1.0
1508	TLT	2019-12-23	136.45	136.9687	136.0	136.81	5175177	136.2235230111	136.7413620832	135.7742699121	136.5829254902	5175177	0.0	1.0
1509	TLT	2019-12-24	136.84	137.06	135.89	135.92	4667428	136.6128756968	136.8325105452	135.6644524879	135.6944026945	4667428	0.0	1.0
1510	TLT	2019-12-26	137.17	137.22	136.51	136.91	5290981	136.9423279694	136.9922449804	136.2834234243	136.6827595122	5290981	0.0	1.0
1511	TLT	2019-12-27	137.32	137.63	137.29	137.44	7300695	137.0920790024	137.4015644706	137.0621287958	137.2118798288	7300695	0.0	1.0
1512	TLT	2019-12-30	136.82	136.9	135.66	135.89	7979841	136.5929088924	136.67277611	135.4348342373	135.6644524879	7979841	0.0	1.0
1513	TLT	2019-12-31	135.48	136.46	135.38	136.21	10707518	135.2551329977	136.2335064133	135.1552989757	135.9839213583	10707518	0.0	1.0
1514	IEF	2019-01-02	104.42	104.43	104.18	104.31	18668725	102.1055649516	102.1153433049	101.8708844729	101.9980030655	18668725	0.0	1.0
1515	IEF	2019-01-03	105.25	105.315	104.44	104.46	10616683	102.9171682739	102.9807275702	102.1251216582	102.1446783647	10616683	0.0	1.0
1516	IEF	2019-01-04	104.4	104.5872	104.27	104.55	6616730	102.086008245	102.2690590184	101.9588896524	102.2326835442	6616730	0.0	1.0
1517	IEF	2019-01-07	104.11	104.565	104.07	104.52	5459196	101.8024359999	102.2473510742	101.7633225868	102.2033484844	5459196	0.0	1.0
1518	IEF	2019-01-08	103.85	104.09	103.85	104.0	6879507	101.5481988146	101.7828792934	101.5481988146	101.6948741138	6879507	0.0	1.0
1519	IEF	2019-01-09	103.91	103.99	103.77	103.84	3248650	101.6068689343	101.6850957605	101.4699719884	101.5384204613	3248650	0.0	1.0
1520	IEF	2019-01-10	103.86	104.135	103.79	104.07	14412994	101.5579771679	101.8268818831	101.4895286949	101.7633225868	14412994	0.0	1.0
1521	IEF	2019-01-11	104.17	104.26	104.07	104.14	3825731	101.8611061196	101.9491112991	101.7633225868	101.8317710598	3825731	0.0	1.0
1522	IEF	2019-01-14	104.11	104.285	104.05	104.21	3090149	101.8024359999	101.9735571823	101.7437658802	101.9002195327	3090149	0.0	1.0
1523	IEF	2019-01-15	104.01	104.29	103.9712	104.29	4148048	101.7046524671	101.978446359	101.6667124564	101.978446359	4148048	0.0	1.0
1524	IEF	2019-01-16	103.95	104.0	103.805	103.89	4820794	101.6459823474	101.6948741138	101.5041962249	101.5873122277	4820794	0.0	1.0
1525	IEF	2019-01-17	103.76	103.95	103.675	103.9	5328050	101.4601936351	101.6459823474	101.3770776322	101.597090581	5328050	0.0	1.0
1526	IEF	2019-01-18	103.43	103.72	103.35	103.61	6617519	101.1375079769	101.421080222	101.0592811506	101.3135183359	6617519	0.0	1.0
1527	IEF	2019-01-22	103.79	103.91	103.67	103.72	5814417	101.4895286949	101.6068689343	101.3721884556	101.421080222	5814417	0.0	1.0
1528	IEF	2019-01-23	103.74	103.85	103.575	103.61	3507319	101.4406369285	101.5481988146	101.2792940994	101.3135183359	3507319	0.0	1.0
1529	IEF	2019-01-24	104.07	104.18	103.975	104.06	6030700	101.7633225868	101.8708844729	101.6704282306	101.7535442335	6030700	0.0	1.0
1530	IEF	2019-01-25	103.83	103.94	103.73	103.89	2763332	101.5286421081	101.6362039941	101.4308585753	101.5873122277	2763332	0.0	1.0
1531	IEF	2019-01-28	103.86	103.98	103.79	103.79	3116096	101.5579771679	101.6753174073	101.4895286949	101.4895286949	3116096	0.0	1.0
1532	IEF	2019-01-29	104.16	104.16	103.93	103.94	2836679	101.8513277663	101.8513277663	101.6264256409	101.6362039941	2836679	0.0	1.0
1533	IEF	2019-01-30	104.4	104.43	103.96	104.05	5788342	102.086008245	102.1153433049	101.6557607007	101.7437658802	5788342	0.0	1.0
1534	IEF	2019-01-31	104.88	104.93	104.61	104.64	10206451	102.5553692025	102.6042609689	102.2913536639	102.3206887238	10206451	0.0	1.0
1535	IEF	2019-02-01	104.1	104.49	104.09	104.47	9191931	102.0078625791	102.3900246003	101.9980635529	102.3704265479	9191931	0.220083	1.0
1536	IEF	2019-02-04	103.87	103.97	103.81	103.97	7283506	101.7824849769	101.8804752387	101.7236908198	101.8804752387	7283506	0.0	1.0
1537	IEF	2019-02-05	104.05	104.178	103.99	104.0	3331094	101.9588674482	102.0842949834	101.9000732911	101.9098723173	3331094	0.0	1.0
1538	IEF	2019-02-06	104.13	104.285	104.07	104.28	3489763	102.0372596577	102.1891445635	101.9784655006	102.1842450504	3489763	0.0	1.0
1539	IEF	2019-02-07	104.47	104.55	104.348	104.42	6937372	102.3704265479	102.4488187574	102.2508784285	102.321431417	6937372	0.0	1.0
1540	IEF	2019-02-08	104.61	104.73	104.59	104.63	2602723	102.5076129145	102.6252012287	102.4880148622	102.5272109669	2602723	0.0	1.0
1541	IEF	2019-02-11	104.45	104.54	104.37	104.45	2637191	102.3508284956	102.4390197312	102.2724362861	102.3508284956	2637191	0.0	1.0
1542	IEF	2019-02-12	104.31	104.39	104.215	104.38	3305304	102.213642129	102.2920343385	102.1205513802	102.2822353123	3305304	0.0	1.0
1543	IEF	2019-02-13	104.05	104.17	104.0	104.07	3772135	101.9588674482	102.0764557624	101.9098723173	101.9784655006	3772135	0.0	1.0
1544	IEF	2019-02-14	104.54	104.615	104.41	104.61	10568669	102.4390197312	102.5125124276	102.3116323908	102.5076129145	10568669	0.0	1.0
1545	IEF	2019-02-15	104.44	104.465	104.34	104.35	6878987	102.3410294694	102.3655270349	102.2430392076	102.2528382337	6878987	0.0	1.0
1546	IEF	2019-02-19	104.62	104.695	104.55	104.63	8557378	102.5174119407	102.5909046371	102.4488187574	102.5272109669	8557378	0.0	1.0
1547	IEF	2019-02-20	104.6	104.7	104.52	104.62	4751098	102.4978138883	102.5958041502	102.4194216789	102.5174119407	4751098	0.0	1.0
1548	IEF	2019-02-21	104.29	104.34	104.22	104.3	4140206	102.1940440766	102.2430392076	102.1254508933	102.2038431028	4140206	0.0	1.0
1549	IEF	2019-02-22	104.6	104.715	104.46	104.5	3351041	102.4978138883	102.6105026895	102.3606275218	102.3998236265	3351041	0.0	1.0
1550	IEF	2019-02-25	104.44	104.5	104.36	104.43	2849605	102.3410294694	102.3998236265	102.2626372599	102.3312304432	2849605	0.0	1.0
1551	IEF	2019-02-26	104.75	104.79	104.6	104.75	2647726	102.6447992811	102.6839953858	102.4978138883	102.6447992811	2647726	0.0	1.0
1552	IEF	2019-02-27	104.38	104.58	104.3	104.57	2530612	102.2822353123	102.478215836	102.2038431028	102.4684168098	2530612	0.0	1.0
1553	IEF	2019-02-28	104.11	104.35	104.06	104.34	4950133	102.0176616053	102.2528382337	101.9686664744	102.2430392076	4950133	0.0	1.0
1554	IEF	2019-03-01	103.57	103.85	103.57	103.74	9003040	101.6835667473	101.9584668022	101.6835667473	101.850470352	9003040	0.199053	1.0
1555	IEF	2019-03-04	103.89	103.9493	103.66	103.73	3506592	101.9977382386	102.0559581431	101.7719274792	101.8406524929	3506592	0.0	1.0
1556	IEF	2019-03-05	103.95	103.96	103.695	103.77	2112204	102.0566453932	102.0664632523	101.8062899861	101.8799239294	2112204	0.0	1.0
1557	IEF	2019-03-06	104.24	104.285	103.99	103.99	2401598	102.3413633073	102.3855436732	102.0959168297	102.0959168297	2401598	0.0	1.0
1558	IEF	2019-03-07	104.59	104.67	104.43	104.44	4822864	102.6849883759	102.7635312488	102.5279026303	102.5377204894	4822864	0.0	1.0
1559	IEF	2019-03-08	104.74	104.83	104.58	104.69	5211967	102.8322562625	102.9206169945	102.6751705168	102.783166967	5211967	0.0	1.0
1560	IEF	2019-03-11	104.66	104.73	104.565	104.73	4654143	102.7537133897	102.8224384034	102.6604437282	102.8224384034	4654143	0.0	1.0
1561	IEF	2019-03-12	104.95	105.0	104.7	104.74	4942779	103.0384313037	103.0875205992	102.7929848261	102.8322562625	4942779	0.0	1.0
1562	IEF	2019-03-13	104.91	104.94	104.8	104.84	1714980	102.9991598673	103.0286134446	102.8911634171	102.9304348536	1714980	0.0	1.0
1563	IEF	2019-03-14	104.76	104.905	104.65	104.86	2514684	102.8518919807	102.9942509377	102.7438955306	102.9500705718	2514684	0.0	1.0
1564	IEF	2019-03-15	105.09	105.17	104.97	105.08	7844642	103.1758813312	103.254424204	103.0580670219	103.1660634721	7844642	0.0	1.0
1565	IEF	2019-03-18	104.95	105.08	104.94	104.99	4166201	103.0384313037	103.1660634721	103.0286134446	103.0777027401	4166201	0.0	1.0
1566	IEF	2019-03-19	104.88	104.99	104.75	104.78	2138001	102.96970629	103.0777027401	102.8420741216	102.8715276989	2138001	0.0	1.0
1567	IEF	2019-03-20	105.61	105.64	105.01	105.03	8061698	103.6864100046	103.7158635819	103.0973384583	103.1169741765	8061698	0.0	1.0
1568	IEF	2019-03-21	105.56	105.75	105.482	105.73	4633505	103.6373207091	103.8238600321	103.5607414081	103.8042243139	4633505	0.0	1.0
1569	IEF	2019-03-22	106.34	106.51	106.04	106.09	4721870	104.4031137193	104.570017324	104.1085779461	104.1576672416	4721870	0.0	1.0
1570	IEF	2019-03-25	106.61	106.855	106.25	106.34	7829000	104.6681959151	104.9087334632	104.3147529873	104.4031137193	7829000	0.0	1.0
1571	IEF	2019-03-26	106.52	106.685	106.343	106.39	7483688	104.5798351831	104.7418298584	104.406059077	104.4522030148	7483688	0.0	1.0
1572	IEF	2019-03-27	106.83	107.08	106.75	106.81	3555914	104.8841888154	105.129635293	104.8056459426	104.8645530972	3555914	0.0	1.0
1573	IEF	2019-03-28	106.84	106.9067	106.655	106.8	3769846	104.8940066745	104.9594917947	104.7123762811	104.8547352381	3769846	0.0	1.0
1574	IEF	2019-03-29	106.67	106.68	106.435	106.47	2748915	104.7271030697	104.7369209288	104.4963833808	104.5307458876	2748915	0.0	1.0
1575	IEF	2019-04-01	105.72	106.125	105.68	106.1	9430394	104.0082924425	104.4067351065	103.9689400806	104.3821398803	9430394	0.217854	1.0
1576	IEF	2019-04-02	105.9	105.92	105.761	105.82	7318597	104.185378071	104.2050542519	104.0486286134	104.1066733472	7318597	0.0	1.0
1577	IEF	2019-04-03	105.57	105.685	105.515	105.57	5207253	103.8607210855	103.9738591259	103.8066115879	103.8607210855	5207253	0.0	1.0
1578	IEF	2019-04-04	105.68	105.72	105.55	105.615	2293705	103.9689400806	104.0082924425	103.8410449045	103.9049924926	2293705	0.0	1.0
1579	IEF	2019-04-05	105.73	105.8	105.585	105.6	1749909	104.018130533	104.0869971663	103.8754782212	103.8902353569	1749909	0.0	1.0
1580	IEF	2019-04-08	105.56	105.755	105.555	105.71	3591492	103.850882995	104.0427257592	103.8459639498	103.998454352	3591492	0.0	1.0
1581	IEF	2019-04-09	105.75	105.88	105.72	105.82	3210636	104.0378067139	104.16570189	104.0082924425	104.1066733472	3210636	0.0	1.0
1582	IEF	2019-04-10	106.0	106.07	105.905	105.92	2059767	104.2837589757	104.3526256089	104.1902971162	104.2050542519	2059767	0.0	1.0
1583	IEF	2019-04-11	105.76	105.865	105.72	105.83	1547544	104.0476448044	104.1509447543	104.0082924425	104.1165114377	1547544	0.0	1.0
1584	IEF	2019-04-12	105.27	105.45	105.27	105.39	6032092	103.5655783714	103.7426639998	103.5655783714	103.683635457	6032092	0.0	1.0
1585	IEF	2019-04-15	105.41	105.42	105.29	105.29	2410736	103.703311638	103.7131497284	103.5852545523	103.5852545523	2410736	0.0	1.0
1586	IEF	2019-04-16	105.05	105.245	105.03	105.19	5003641	103.3491403811	103.5409831452	103.3294642001	103.4868736476	5003641	0.0	1.0
1587	IEF	2019-04-17	105.07	105.175	105.0	105.0	2348848	103.368816562	103.4721165119	103.2999499287	103.2999499287	2348848	0.0	1.0
1588	IEF	2019-04-18	105.32	105.455	105.29	105.33	4893179	103.6147688237	103.7475830451	103.5852545523	103.6246069142	4893179	0.0	1.0
1589	IEF	2019-04-22	105.17	105.27	105.12	105.26	3630010	103.4671974667	103.5655783714	103.4180070143	103.5557402809	3630010	0.0	1.0
1590	IEF	2019-04-23	105.36	105.39	105.2833	105.32	2462055	103.6541211856	103.683635457	103.5786630317	103.6147688237	2462055	0.0	1.0
1591	IEF	2019-04-24	105.76	105.77	105.64	105.66	3266709	104.0476448044	104.0574828949	103.9295877188	103.9492638997	3266709	0.0	1.0
1592	IEF	2019-04-25	105.63	105.79	105.59	105.73	1457640	103.9197496283	104.0771590758	103.8803972664	104.018130533	1457640	0.0	1.0
1593	IEF	2019-04-26	105.91	105.99	105.85	105.97	2156291	104.1952161614	104.2739208852	104.1361876186	104.2542447042	2156291	0.0	1.0
1594	IEF	2019-04-29	105.69	105.77	105.61	105.72	2715003	103.9787781711	104.0574828949	103.9000734473	104.0082924425	2715003	0.0	1.0
1595	IEF	2019-04-30	105.9	105.93	105.615	105.63	3621942	104.185378071	104.2148923424	103.9049924926	103.9197496283	3621942	0.0	1.0
1596	IEF	2019-05-01	105.64	106.11	105.55	105.7	6870719	104.1376751379	104.6009911859	104.0489550436	104.1968218674	6870719	0.211512	1.0
1597	IEF	2019-05-02	105.34	105.57	105.27	105.53	3126155	103.8419414902	104.0686706201	103.7729369724	104.0292394671	3126155	0.0	1.0
1598	IEF	2019-05-03	105.48	105.62	105.43	105.46	2625249	103.9799505258	104.1179595614	103.9306615845	103.9602349493	2625249	0.0	1.0
1599	IEF	2019-05-06	105.75	105.92	105.73	105.88	3370060	104.2461108087	104.4136932091	104.2263952322	104.374262056	3370060	0.0	1.0
1600	IEF	2019-05-07	106.11	106.19	105.96	106.01	3965829	104.6009911859	104.679853492	104.4531243621	104.5024133034	3965829	0.0	1.0
1601	IEF	2019-05-08	105.91	106.25	105.86	106.21	4226574	104.4038354208	104.7390002215	104.3545464795	104.6995690685	4226574	0.0	1.0
1602	IEF	2019-05-09	106.19	106.425	106.045	106.3	4224160	104.679853492	104.911511516	104.5369155623	104.7882891628	4224160	0.0	1.0
1603	IEF	2019-05-10	106.12	106.4179	106.05	106.24	2855374	104.6108489742	104.9045124863	104.5418444564	104.7291424333	2855374	0.0	1.0
1604	IEF	2019-05-13	106.65	106.735	106.52	106.57	5653357	105.1333117518	105.2171029519	105.0051605044	105.0544494457	5653357	0.0	1.0
1605	IEF	2019-05-14	106.55	106.615	106.44	106.57	2573186	105.0347338692	105.0988094929	104.9262981984	105.0544494457	2573186	0.0	1.0
1606	IEF	2019-05-15	106.89	106.9731	106.74	106.94	5512288	105.3698986699	105.4518168903	105.2220318461	105.4191876112	5512288	0.0	1.0
1607	IEF	2019-05-16	106.68	106.715	106.55	106.65	3898355	105.1628851165	105.1973873754	105.0347338692	105.1333117518	3898355	0.0	1.0
1608	IEF	2019-05-17	106.73	106.91	106.615	106.91	2128424	105.2121740578	105.3896142464	105.0988094929	105.3896142464	2128424	0.0	1.0
1609	IEF	2019-05-20	106.55	106.84	106.53	106.75	2439557	105.0347338692	105.3206097286	105.0150182927	105.2318896343	2439557	0.0	1.0
1610	IEF	2019-05-21	106.43	106.5164	106.34	106.48	2675307	104.9164404101	105.0016117007	104.8277203158	104.9657293514	2675307	0.0	1.0
1611	IEF	2019-05-22	106.75	106.8	106.57	106.6	3561928	105.2318896343	105.2811785756	105.0544494457	105.0840228105	3561928	0.0	1.0
1612	IEF	2019-05-23	107.4	107.56	107.01	107.01	6184489	105.872645871	106.0303704831	105.488192129	105.488192129	6184489	0.0	1.0
1613	IEF	2019-05-24	107.37	107.37	107.23	107.33	2422769	105.8430725062	105.8430725062	105.7050634706	105.8036413532	2422769	0.0	1.0
1614	IEF	2019-05-28	107.84	107.84	107.5323	107.62	7038954	106.3063885542	106.3063885542	106.0030644096	106.0895172126	7038954	0.0	1.0
1615	IEF	2019-05-29	107.8	108.235	107.78	108.09	5251806	106.2669574012	106.6957711904	106.2472418247	106.5528332606	5251806	0.0	1.0
1616	IEF	2019-05-30	108.19	108.2401	107.72	107.86	3461100	106.6514111432	106.7007986624	106.1880950952	106.3261041308	3461100	0.0	1.0
1617	IEF	2019-05-31	108.91	108.95	108.49	108.56	6020621	107.3611718977	107.4006030507	106.9471447909	107.0161493087	6020621	0.0	1.0
1618	IEF	2019-06-03	109.22	109.335	108.765	108.88	23830907	107.8762580923	107.9898432386	107.4268559916	107.5404411379	23830907	0.212517	1.0
1619	IEF	2019-06-04	108.82	108.99	108.595	108.76	5503215	107.4811793225	107.6490877996	107.2589475145	107.421917507	5503215	0.0	1.0
1620	IEF	2019-06-05	108.82	109.125	108.76	108.96	7712307	107.4811793225	107.7824268844	107.421917507	107.6194568919	7712307	0.0	1.0
1621	IEF	2019-06-06	108.8	109.1	108.725	108.91	2392398	107.461425384	107.7577344613	107.3873481147	107.5700720457	2392398	0.0	1.0
1622	IEF	2019-06-07	109.23	109.42	109.14	109.4	2805926	107.8861350615	108.0737974772	107.7972423383	108.0540435387	2805926	0.0	1.0
1623	IEF	2019-06-10	108.685	108.88	108.675	108.86	6071237	107.3478402377	107.5404411379	107.3379632684	107.5206871995	6071237	0.0	1.0
1624	IEF	2019-06-11	108.685	108.768	108.575	108.62	2735811	107.3478402377	107.4298190824	107.239193576	107.2836399376	2735811	0.0	1.0
1625	IEF	2019-06-12	108.97	108.99	108.76	108.77	2062847	107.6293338612	107.6490877996	107.421917507	107.4317944763	2062847	0.0	1.0
1626	IEF	2019-06-13	109.24	109.33	109.045	109.07	1684700	107.8960120308	107.984904754	107.7034111305	107.7281035536	1684700	0.0	1.0
1627	IEF	2019-06-14	109.32	109.3766	109.15	109.16	3880735	107.9750277847	108.0309314306	107.8071193076	107.8169962768	3880735	0.0	1.0
1628	IEF	2019-06-17	109.3	109.38	109.1732	109.3	3038808	107.9552738462	108.0342896002	107.8300338762	107.9552738462	3038808	0.0	1.0
1629	IEF	2019-06-18	109.51	109.8	109.4075	109.75	4564921	108.1626902004	108.4491223085	108.0614512656	108.3997374623	4564921	0.0	1.0
1630	IEF	2019-06-19	109.81	109.9	109.205	109.28	4541492	108.4589992777	108.5478920009	107.8614426384	107.9355199077	4541492	0.0	1.0
1631	IEF	2019-06-20	109.99	110.28	109.965	110.04	4575008	108.6367847241	108.9232168322	108.612092301	108.6861695704	4575008	0.0	1.0
1632	IEF	2019-06-21	109.54	109.765	109.45	109.73	4305194	108.1923211081	108.4145529161	108.1034283849	108.3799835238	4305194	0.0	1.0
1633	IEF	2019-06-24	109.92	109.94	109.71	109.74	3046256	108.5676459394	108.5873998779	108.3602295853	108.389860493	3046256	0.0	1.0
1634	IEF	2019-06-25	110.09	110.225	109.945	110.03	5251008	108.7355544166	108.8688935014	108.5923383625	108.6762926011	5251008	0.0	1.0
1635	IEF	2019-06-26	109.64	109.95	109.6	109.95	6674975	108.2910908006	108.5972768471	108.2515829236	108.5972768471	6674975	0.0	1.0
1636	IEF	2019-06-27	109.97	110.03	109.68	109.77	2538362	108.6170307856	108.6762926011	108.3305986775	108.4194914007	2538362	0.0	1.0
1637	IEF	2019-06-28	110.02	110.109	109.81	109.87	4341481	108.6664156319	108.7543206581	108.4589992777	108.5182610932	4341481	0.0	1.0
1638	IEF	2019-07-01	109.69	109.87	109.5	109.82	8191473	108.530397913	108.7084950196	108.3424065227	108.6590236011	8191473	0.192288	1.0
1639	IEF	2019-07-02	110.08	110.145	109.79	109.81	3117098	108.9162749773	108.9805878214	108.62934075	108.6491293174	3117098	0.0	1.0
1640	IEF	2019-07-03	110.29	110.4	110.2	110.21	2607009	109.124054935	109.2328920557	109.0350063817	109.0449006654	2607009	0.0	1.0
1641	IEF	2019-07-05	109.59	109.65	109.3423	109.65	3664100	108.431455076	108.4908207782	108.1863736687	108.4908207782	3664100	0.0	1.0
1642	IEF	2019-07-08	109.48	109.815	109.48	109.75	3254286	108.3226179553	108.6540764593	108.3226179553	108.5897636152	3254286	0.0	1.0
1643	IEF	2019-07-09	109.41	109.5	109.34	109.49	2061782	108.2533579694	108.3424065227	108.1840979835	108.332512239	2061782	0.0	1.0
1644	IEF	2019-07-10	109.47	109.62	109.34	109.51	4343742	108.3127236716	108.4611379271	108.1840979835	108.3523008064	4343742	0.0	1.0
1645	IEF	2019-07-11	108.93	109.398	108.88	109.33	4769826	107.7784323517	108.2414848289	107.7289609332	108.1742036998	4769826	0.0	1.0
1646	IEF	2019-07-12	109.05	109.165	108.89	108.92	4141939	107.8971637562	108.0109480187	107.7388552169	107.768538068	4141939	0.0	1.0
1647	IEF	2019-07-15	109.28	109.28	109.0732	109.14	1753174	108.1247322813	108.1247322813	107.9201184943	107.9862123095	1753174	0.0	1.0
1648	IEF	2019-07-16	109.04	109.08	108.83	108.93	2766110	107.8872694725	107.9268466073	107.6794895147	107.7784323517	2766110	0.0	1.0
1649	IEF	2019-07-17	109.55	109.56	109.22	109.23	2624401	108.3918779412	108.4017722249	108.0653665791	108.0752608628	2624401	0.0	1.0
1650	IEF	2019-07-18	109.82	109.885	109.4	109.43	2386673	108.6590236011	108.7233364452	108.2434636857	108.2731465368	2386673	0.0	1.0
1651	IEF	2019-07-19	109.62	109.73	109.51	109.59	1728139	108.4611379271	108.5699750478	108.3523008064	108.431455076	1728139	0.0	1.0
1652	IEF	2019-07-22	109.67	109.8	109.63	109.79	1629798	108.5106093456	108.6392350337	108.4710322108	108.62934075	1629798	0.0	1.0
1653	IEF	2019-07-23	109.49	109.66	109.4237	109.55	2329832	108.332512239	108.5007150619	108.266913138	108.3918779412	2329832	0.0	1.0
1654	IEF	2019-07-24	109.65	109.7465	109.56	109.64	2268628	108.4908207782	108.5863006159	108.4017722249	108.4809264945	2268628	0.0	1.0
1655	IEF	2019-07-25	109.46	109.53	109.23	109.52	3172045	108.3028293879	108.3720893738	108.0752608628	108.3621950901	3172045	0.0	1.0
1656	IEF	2019-07-26	109.44	109.5084	109.3231	109.5	3004070	108.2830408205	108.350717721	108.167376644	108.3424065227	3004070	0.0	1.0
1657	IEF	2019-07-29	109.54	109.66	109.52	109.62	2505561	108.3819836575	108.5007150619	108.3621950901	108.4611379271	2505561	0.0	1.0
1658	IEF	2019-07-30	109.59	109.67	109.445	109.63	2514764	108.431455076	108.5106093456	108.2879879623	108.4710322108	2514764	0.0	1.0
1659	IEF	2019-07-31	109.87	109.99	109.39	109.56	6669714	108.7084950196	108.827226424	108.233569402	108.4017722249	6669714	0.0	1.0
1660	IEF	2019-08-01	110.92	110.92	109.79	109.84	16938729	109.9388907538	109.9388907538	108.8188858263	108.8684435665	16938729	0.193542	1.0
1661	IEF	2019-08-02	111.15	111.2	110.84	110.94	8503301	110.1668563585	110.2164140986	109.8595983695	109.9587138498	8503301	0.0	1.0
1662	IEF	2019-08-05	112.11	112.2	111.76	111.82	7626211	111.1183649694	111.2075689017	110.7714607883	110.8309300765	7626211	0.0	1.0
1663	IEF	2019-08-06	112.29	112.3	111.785	111.88	6462448	111.296772834	111.306684382	110.7962396584	110.8903993647	6462448	0.0	1.0
1664	IEF	2019-08-07	112.29	113.27	112.17	113.07	9665348	111.296772834	112.2681045409	111.1778342576	112.0698735803	9665348	0.0	1.0
1665	IEF	2019-08-08	112.3	112.4077	111.66	111.99	5178767	111.306684382	111.4134317543	110.672345308	110.999426393	5178767	0.0	1.0
1666	IEF	2019-08-09	112.13	112.6	112.06	112.38	2868961	111.1381880655	111.6040308229	111.0688072293	111.3859767662	2868961	0.0	1.0
1667	IEF	2019-08-12	112.84	112.9763	112.51	112.54	4739934	111.8419079756	111.9770023753	111.5148268906	111.5445615347	4739934	0.0	1.0
1668	IEF	2019-08-13	112.44	112.885	112.145	112.86	6005831	111.4454460544	111.8865099418	111.1530553875	111.8617310717	6005831	0.0	1.0
1669	IEF	2019-08-14	113.19	113.29	113.0	113.09	8124271	112.1888121567	112.287927637	112.0004927441	112.0896966764	8124271	0.0	1.0
1670	IEF	2019-08-15	113.91	114.17	113.28	113.34	5240208	112.9024436149	113.1601438637	112.278016089	112.3374853772	5240208	0.0	1.0
1671	IEF	2019-08-16	113.61	113.67	113.17	113.51	4976230	112.605097174	112.6645664622	112.1689890606	112.5059816937	4976230	0.0	1.0
1672	IEF	2019-08-19	113.07	113.26	113.01	113.04	3693085	112.0698735803	112.2581929929	112.0104042921	112.0401389362	3693085	0.0	1.0
1673	IEF	2019-08-20	113.57	113.66	113.455	113.52	3161828	112.5654509819	112.6546549141	112.4514681795	112.5158932417	3161828	0.0	1.0
1674	IEF	2019-08-21	113.27	113.57	113.21	113.27	4921730	112.2681045409	112.5654509819	112.2086352528	112.2681045409	4921730	0.0	1.0
1675	IEF	2019-08-22	113.02	113.37	112.995	113.05	5860399	112.0203158402	112.3672200212	111.9955369701	112.0500504843	5860399	0.0	1.0
1676	IEF	2019-08-23	113.78	113.94	113.005	113.13	8222680	112.7735934905	112.932178259	112.0054485181	112.1293428685	8222680	0.0	1.0
1677	IEF	2019-08-26	113.67	113.93	113.58	113.73	7581565	112.6645664622	112.922266711	112.5753625299	112.7240357503	7581565	0.0	1.0
1678	IEF	2019-08-27	114.16	114.19	113.81	113.81	3267443	113.1502323157	113.1799669597	112.8033281346	112.8033281346	3267443	0.0	1.0
1679	IEF	2019-08-28	114.2	114.39	114.12	114.35	2505433	113.1898785078	113.3781979204	113.1105861235	113.3385517282	2505433	0.0	1.0
1680	IEF	2019-08-29	113.98	114.1	113.69	114.1	4232371	112.9718244511	113.0907630275	112.6843895582	113.0907630275	4232371	0.0	1.0
1681	IEF	2019-08-30	114.01	114.05	113.74	113.775	3651077	113.0015590952	113.0412052873	112.7339472984	112.7686377165	3651077	0.0	1.0
1682	IEF	2019-09-03	114.07	114.44	113.7	113.88	11753968	113.2496183812	113.6169573731	112.8822793894	113.0609848449	11753968	0.190273	1.0
1683	IEF	2019-09-04	114.25	114.3	113.945	113.95	3447044	113.4283238367	113.477964241	113.1255173705	113.1304814109	3447044	0.0	1.0
1684	IEF	2019-09-05	113.33	113.62	113.08	113.585	4597847	112.5149403975	112.8028547425	112.266738376	112.7681064595	4597847	0.0	1.0
1685	IEF	2019-09-06	113.4	113.53	113.265	113.34	3111001	112.5844369635	112.7135020147	112.4504078719	112.5248684784	3111001	0.0	1.0
1686	IEF	2019-09-09	112.7	112.94	112.69	112.86	4818705	111.8894713033	112.1277452439	111.8795432224	112.048320597	4818705	0.0	1.0
1687	IEF	2019-09-10	111.88	112.625	111.88	112.53	4797360	111.0753686727	111.8150106968	111.0753686727	111.7206939286	4797360	0.0	1.0
1688	IEF	2019-09-11	111.77	111.97	111.75	111.78	4736967	110.9661597832	111.1647214004	110.9463036215	110.9760878641	4736967	0.0	1.0
1689	IEF	2019-09-12	111.52	112.16	111.35	112.1	8612525	110.7179577617	111.3533549368	110.549180387	111.2937864516	8612525	0.0	1.0
1690	IEF	2019-09-13	110.5	111.21	110.5	111.1	24188076	109.7052935138	110.410187255	109.7052935138	110.3009783655	24188076	0.0	1.0
1691	IEF	2019-09-16	110.98	111.1	110.75	110.9	5388257	110.1818413952	110.3009783655	109.9534955354	110.1024167483	5388257	0.0	1.0
1692	IEF	2019-09-17	111.27	111.38	110.94	111.04	8255568	110.4697557401	110.5789646296	110.1421290717	110.2414098803	8255568	0.0	1.0
1693	IEF	2019-09-18	111.31	111.8	111.2	111.57	5209854	110.5094680636	110.9959440258	110.4002591741	110.767598166	5209854	0.0	1.0
1694	IEF	2019-09-19	111.36	111.59	111.32	111.58	7148212	110.5591084679	110.7874543277	110.5193961444	110.7775262468	7148212	0.0	1.0
1695	IEF	2019-09-20	112.0	112.02	111.48	111.54	9915042	111.194505643	111.2143618047	110.6782454382	110.7378139234	9915042	0.0	1.0
1696	IEF	2019-09-23	112.16	112.4799	112.055	112.14	13163943	111.3533549368	111.6709542435	111.2491100877	111.333498775	13163943	0.0	1.0
1697	IEF	2019-09-24	112.72	112.815	112.21	112.22	10525344	111.909327465	112.0036442332	111.4029953411	111.4129234219	10525344	0.0	1.0
1698	IEF	2019-09-25	111.98	112.69	111.9	112.59	8430899	111.1746494813	111.8795432224	111.0952248344	111.7802624138	8430899	0.0	1.0
1699	IEF	2019-09-26	112.22	112.43	112.155	112.25	4234168	111.4129234219	111.62141312	111.3483908963	111.4427076645	4234168	0.0	1.0
1700	IEF	2019-09-27	112.38	112.49	112.19	112.23	4546123	111.5717727157	111.6809816052	111.3831391794	111.4228515028	4546123	0.0	1.0
1701	IEF	2019-09-30	112.47	112.51	112.1735	112.21	2806200	111.6611254435	111.7008377669	111.3667578459	111.4029953411	2806200	0.0	1.0
1702	IEF	2019-10-01	112.61	112.86	111.8077	111.85	8555112	111.9696177216	112.21819604	111.1718801824	111.2139396338	8555112	0.170727	1.0
1703	IEF	2019-10-02	113.0	113.1799	112.71	112.73	3909055	112.3573998983	112.5362768562	112.069049049	112.0889353144	3909055	0.0	1.0
1704	IEF	2019-10-03	113.59	113.88	113.14	113.16	6128950	112.9440447296	113.2323955789	112.4966037566	112.516490022	6128950	0.0	1.0
1705	IEF	2019-10-04	113.81	113.885	113.51	113.58	4707644	113.1627936498	113.2373671453	112.8644996677	112.9341015969	4707644	0.0	1.0
1706	IEF	2019-10-07	113.43	113.68	113.395	113.56	3193609	112.7849546058	113.0335329242	112.7501536413	112.9142153314	3193609	0.0	1.0
1707	IEF	2019-10-08	113.67	113.865	113.48	113.82	4305746	113.0235897915	113.2174808798	112.8346702695	113.1727367825	4305746	0.0	1.0
1708	IEF	2019-10-09	113.38	113.55	113.2	113.55	3337579	112.7352389422	112.9042721987	112.556262553	112.9042721987	3337579	0.0	1.0
1709	IEF	2019-10-10	112.67	113.08	112.56	113.06	3924427	112.029276518	112.4369449601	111.919902058	112.4170586947	3924427	0.0	1.0
1710	IEF	2019-10-11	111.9	112.18	111.72	112.13	8685279	111.2636552975	111.5420630141	111.0846789083	111.4923473504	8685279	0.0	1.0
1711	IEF	2019-10-14	112.21	112.2856	112.16	112.25	1932167	111.5718924123	111.6470624957	111.5221767486	111.6116649432	1932167	0.0	1.0
1712	IEF	2019-10-15	111.67	112.24	111.64	112.16	6639548	111.0349632446	111.6017218105	111.0051338464	111.5221767486	6639548	0.0	1.0
1713	IEF	2019-10-16	111.89	112.02	111.75	111.84	2755766	111.2537121648	111.3829728903	111.1145083065	111.2039965011	2755766	0.0	1.0
1714	IEF	2019-10-17	111.85	112.085	111.72	111.8	3191143	111.2139396338	111.4476032531	111.0846789083	111.1642239701	3191143	0.0	1.0
1715	IEF	2019-10-18	111.95	112.12	111.8699	111.92	2406526	111.3133709612	111.4824042176	111.233726468	111.283541563	2406526	0.0	1.0
1716	IEF	2019-10-21	111.54	111.785	111.505	111.66	1735260	110.9057025191	111.149309271	110.8709015545	111.0250201119	1735260	0.0	1.0
1717	IEF	2019-10-22	111.8	111.845	111.5	111.81	3334545	111.1642239701	111.2089680675	110.8659299881	111.1741671029	3334545	0.0	1.0
1718	IEF	2019-10-23	111.84	112.07	111.785	112.02	3305797	111.2039965011	111.432688554	111.149309271	111.3829728903	3305797	0.0	1.0
1719	IEF	2019-10-24	111.82	112.07	111.78	111.89	2654666	111.1841102356	111.432688554	111.1443377047	111.2537121648	2654666	0.0	1.0
1720	IEF	2019-10-25	111.58	111.92	111.42	111.9	2387370	110.94547505	111.283541563	110.7863849262	111.2636552975	2387370	0.0	1.0
1721	IEF	2019-10-28	111.16	111.22	111.05	111.19	5838011	110.5278634751	110.5875222716	110.4184890151	110.5576928734	5838011	0.0	1.0
1722	IEF	2019-10-29	111.26	111.35	111.15	111.3	2200186	110.6272948025	110.7167829971	110.5179203424	110.6670673334	2200186	0.0	1.0
1723	IEF	2019-10-30	111.8	111.81	111.31	111.35	5452549	111.1642239701	111.1741671029	110.6770104662	110.7167829971	5452549	0.0	1.0
1724	IEF	2019-10-31	112.51	112.58	112.07	112.11	5594462	111.8701863943	111.9397883234	111.432688554	111.4724610849	5594462	0.0	1.0
1725	IEF	2019-11-01	112.13	112.42	111.875	112.18	8159807	111.6594625766	111.9482456333	111.4055326474	111.7092527587	8159807	0.168071	1.0
1726	IEF	2019-11-04	111.56	111.69	111.5	111.63	4147334	111.0918544996	111.2213089733	111.032106281	111.1615607547	4147334	0.0	1.0
1727	IEF	2019-11-05	110.96	111.17	110.845	111.13	7068841	110.4943723133	110.7034910785	110.3798548943	110.6636589328	7068841	0.0	1.0
1728	IEF	2019-11-06	111.28	111.39	110.98	111.19	4129788	110.8130294794	110.9225678802	110.5142883862	110.7234071514	4129788	0.0	1.0
1729	IEF	2019-11-07	110.39	110.71	109.975	110.71	5890165	109.9267642364	110.2454214024	109.5135057242	110.2454214024	5890165	0.0	1.0
1730	IEF	2019-11-08	110.24	110.64	110.235	110.29	3042004	109.7773936898	110.1757151473	109.7724146716	109.827183872	3042004	0.0	1.0
1731	IEF	2019-11-11	110.36	110.52	110.24	110.49	1569260	109.8968901271	110.0562187101	109.7773936898	110.0263446008	1569260	0.0	1.0
1732	IEF	2019-11-12	110.41	110.502	110.18	110.35	4446349	109.9466803093	110.0382942445	109.7176454712	109.8869320906	4446349	0.0	1.0
1733	IEF	2019-11-13	110.71	110.86	110.6334	110.82	2475151	110.2454214024	110.394791949	110.1691428433	110.3549598032	2475151	0.0	1.0
1734	IEF	2019-11-14	111.27	111.4	111.14	111.19	3189644	110.8030714429	110.9325259166	110.6736169692	110.7234071514	3189644	0.0	1.0
1735	IEF	2019-11-15	111.18	111.29	111.08	111.09	2104540	110.713449115	110.8229875158	110.6138687506	110.623826787	2104540	0.0	1.0
1736	IEF	2019-11-18	111.37	111.49	111.33	111.36	2222406	110.9026518073	111.0221482445	110.8628196615	110.8926937709	2222406	0.0	1.0
1737	IEF	2019-11-19	111.58	111.62	111.39	111.39	8306976	111.1117705725	111.1516027182	110.9225678802	110.9225678802	8306976	0.0	1.0
1738	IEF	2019-11-20	111.99	112.02	111.715	111.8	3838072	111.5200500664	111.5499241757	111.2462040644	111.3308473741	3838072	0.0	1.0
1739	IEF	2019-11-21	111.71	111.825	111.57	111.72	3054910	111.2412250462	111.3557424652	111.101812536	111.2511830826	3054910	0.0	1.0
1740	IEF	2019-11-22	111.69	111.805	111.6034	111.77	1879667	111.2213089733	111.3358263923	111.1350723777	111.3009732648	1879667	0.0	1.0
1741	IEF	2019-11-25	111.74	111.78	111.675	111.7	3573142	111.2710991555	111.3109313012	111.2063719186	111.2312670097	3573142	0.0	1.0
1742	IEF	2019-11-26	111.95	111.99	111.85	111.91	3579371	111.4802179207	111.5200500664	111.3806375563	111.4403857749	3579371	0.0	1.0
1743	IEF	2019-11-27	111.66	111.77	111.605	111.72	2351809	111.191434864	111.3009732648	111.1366656636	111.2511830826	2351809	0.0	1.0
1744	IEF	2019-11-29	111.57	111.63	111.44	111.62	2882264	111.101812536	111.1615607547	110.9723580624	111.1516027182	2882264	0.0	1.0
1745	IEF	2019-12-02	111.01	111.12	110.81	110.87	6826437	110.7036474197	110.8133438544	110.5041993566	110.5640337755	6826437	0.160157	1.0
1746	IEF	2019-12-03	112.0	112.17	111.57	111.58	6562321	111.690915332	111.8604461856	111.2621019964	111.2720743995	6562321	0.0	1.0
1747	IEF	2019-12-04	111.57	111.86	111.385	111.77	2072415	111.2621019964	111.5513016879	111.077612538	111.4615500595	2072415	0.0	1.0
1748	IEF	2019-12-05	111.31	111.42	111.1364	111.15	3061985	111.0028195143	111.112515949	110.8296985956	110.8432610639	3061985	0.0	1.0
1749	IEF	2019-12-06	110.97	111.19	110.8266	110.88	2717408	110.6637578071	110.8831506765	110.5207535459	110.5740061787	2717408	0.0	1.0
1750	IEF	2019-12-09	111.06	111.22	111.04	111.21	2304461	110.7535094355	110.913067886	110.7335646292	110.9030954828	2304461	0.0	1.0
1751	IEF	2019-12-10	110.93	111.19	110.91	111.15	1707068	110.6238681945	110.8831506765	110.6039233882	110.8432610639	1707068	0.0	1.0
1752	IEF	2019-12-11	111.39	111.47	111.075	111.1	2462555	111.0825987396	111.1623779648	110.7684680402	110.7933990481	2462555	0.0	1.0
1753	IEF	2019-12-12	110.51	111.3	110.31	111.28	5490568	110.205027262	110.9928471112	110.0055791989	110.9729023049	5490568	0.0	1.0
1754	IEF	2019-12-13	111.16	111.23	110.48	110.81	4162002	110.853233467	110.9230402891	110.1751100525	110.5041993566	4162002	0.0	1.0
1755	IEF	2019-12-16	110.64	110.8836	110.57	110.88	3028541	110.334668503	110.5775962438	110.2648616809	110.5740061787	3028541	0.0	1.0
1756	IEF	2019-12-17	110.65	110.8247	110.58	110.77	3471397	110.3446409061	110.5188587893	110.2748340841	110.464309744	3471397	0.0	1.0
1757	IEF	2019-12-18	110.35	110.61	110.23	110.58	2249532	110.0454688115	110.3047512935	109.9257999736	110.2748340841	2249532	0.0	1.0
1758	IEF	2019-12-19	110.28	110.42	110.08	110.12	1962689	110.1316363582	110.2714480112	109.9319054254	109.9718516119	1962689	0.156406	1.0
1759	IEF	2019-12-20	110.28	110.3	110.08	110.11	4660471	110.1316363582	110.1516094515	109.9319054254	109.9618650653	4660471	0.0	1.0
1760	IEF	2019-12-23	110.18	110.375	110.085	110.31	1809420	110.0317708918	110.2265085513	109.9368986987	110.1615959981	1809420	0.0	1.0
1761	IEF	2019-12-24	110.37	110.41	110.035	110.04	857562	110.221515278	110.2614614645	109.8869659655	109.8919592388	857562	0.0	1.0
1762	IEF	2019-12-26	110.53	110.53	110.27	110.41	1385096	110.3813000242	110.3813000242	110.1216498116	110.2614614645	1385096	0.0	1.0
1763	IEF	2019-12-27	110.69	110.73	110.62	110.62	1771062	110.5410847705	110.581030957	110.471178944	110.471178944	1771062	0.0	1.0
1764	IEF	2019-12-30	110.62	110.62	110.235	110.31	2035351	110.471178944	110.471178944	110.0866968983	110.1615959981	2035351	0.0	1.0
1765	IEF	2019-12-31	110.22	110.49	110.21	110.44	2801670	110.0717170784	110.3413538377	110.0617305317	110.2914211045	2801670	0.0	1.0
1766	GLD	2019-01-02	121.33	121.75	120.88	121.35	12776155	121.33	121.75	120.88	121.35	12776155	0.0	1.0
1767	GLD	2019-01-03	122.43	122.46	121.73	121.78	15440840	122.43	122.46	121.73	121.78	15440840	0.0	1.0
1768	GLD	2019-01-04	121.44	121.6	120.69	121.32	13334368	121.44	121.6	120.69	121.32	13334368	0.0	1.0
1769	GLD	2019-01-07	121.86	122.22	121.5731	122.16	7473641	121.86	122.22	121.5731	122.16	7473641	0.0	1.0
1770	GLD	2019-01-08	121.53	121.71	121.06	121.15	7643363	121.53	121.71	121.06	121.15	7643363	0.0	1.0
1771	GLD	2019-01-09	122.31	122.335	121.44	121.45	10555933	122.31	122.335	121.44	121.45	10555933	0.0	1.0
1772	GLD	2019-01-10	121.59	122.179	121.57	121.98	6672058	121.59	122.179	121.57	121.98	6672058	0.0	1.0
1773	GLD	2019-01-11	121.8	122.05	121.66	121.74	8622666	121.8	122.05	121.66	121.74	8622666	0.0	1.0
1774	GLD	2019-01-14	122.09	122.24	121.87	122.15	6477072	122.09	122.24	121.87	122.15	6477072	0.0	1.0
1775	GLD	2019-01-15	121.88	122.38	121.62	122.28	7512779	121.88	122.38	121.62	122.28	7512779	0.0	1.0
1776	GLD	2019-01-16	122.27	122.44	122.02	122.04	6878137	122.27	122.44	122.02	122.04	6878137	0.0	1.0
1777	GLD	2019-01-17	122.11	122.26	121.81	122.03	8558523	122.11	122.26	121.81	122.03	8558523	0.0	1.0
1778	GLD	2019-01-18	121.02	121.515	121.02	121.23	10896307	121.02	121.515	121.02	121.23	10896307	0.0	1.0
1779	GLD	2019-01-22	121.45	121.5	120.9	121.18	7896668	121.45	121.5	120.9	121.18	7896668	0.0	1.0
1780	GLD	2019-01-23	121.28	121.54	120.86	120.96	5224918	121.28	121.54	120.86	120.96	5224918	0.0	1.0
1781	GLD	2019-01-24	121.09	121.36	120.92	121.16	5662490	121.09	121.36	120.92	121.16	5662490	0.0	1.0
1782	GLD	2019-01-25	122.86	122.91	122.02	122.02	11103309	122.86	122.91	122.02	122.02	11103309	0.0	1.0
1783	GLD	2019-01-28	123.29	123.29	122.7178	122.75	8522178	123.29	123.29	122.7178	122.75	8522178	0.0	1.0
1784	GLD	2019-01-29	123.98	124.0	123.46	123.71	11610204	123.98	124.0	123.46	123.71	11610204	0.0	1.0
1785	GLD	2019-01-30	124.69	125.07	123.7	123.91	12103963	124.69	125.07	123.7	123.91	12103963	0.0	1.0
1786	GLD	2019-01-31	124.75	125.23	124.62	125.18	10209516	124.75	125.23	124.62	125.18	10209516	0.0	1.0
1787	GLD	2019-02-01	124.5	125.05	124.37	124.89	12485496	124.5	125.05	124.37	124.89	12485496	0.0	1.0
1788	GLD	2019-02-04	123.96	124.29	123.82	123.99	6879187	123.96	124.29	123.82	123.99	6879187	0.0	1.0
1789	GLD	2019-02-05	124.28	124.42	124.05	124.29	6291367	124.28	124.42	124.05	124.29	6291367	0.0	1.0
1790	GLD	2019-02-06	123.44	124.1899	123.4	124.16	6595100	123.44	124.1899	123.4	124.16	6595100	0.0	1.0
1791	GLD	2019-02-07	123.74	123.95	123.4367	123.8	5935456	123.74	123.95	123.4367	123.8	5935456	0.0	1.0
1792	GLD	2019-02-08	124.21	124.33	123.9799	124.05	4235221	124.21	124.33	123.9799	124.05	4235221	0.0	1.0
1793	GLD	2019-02-11	123.6	123.82	123.19	123.19	4821904	123.6	123.82	123.19	123.19	4821904	0.0	1.0
1794	GLD	2019-02-12	123.86	124.03	123.61	123.96	4271869	123.86	124.03	123.61	123.96	4271869	0.0	1.0
1795	GLD	2019-02-13	123.37	124.55	123.31	123.84	7640509	123.37	124.55	123.31	123.84	7640509	0.0	1.0
1796	GLD	2019-02-14	124.06	124.2	123.53	123.84	6276529	124.06	124.2	123.53	123.84	6276529	0.0	1.0
1797	GLD	2019-02-15	124.8	125.0	124.18	124.59	12190104	124.8	125.0	124.18	124.59	12190104	0.0	1.0
1798	GLD	2019-02-19	126.7	126.79	125.93	125.98	15614028	126.7	126.79	125.93	125.98	15614028	0.0	1.0
1799	GLD	2019-02-20	126.48	127.21	126.31	127.0	8889665	126.48	127.21	126.31	127.0	8889665	0.0	1.0
1800	GLD	2019-02-21	125.05	126.22	125.05	126.15	8634596	125.05	126.22	125.05	126.15	8634596	0.0	1.0
1801	GLD	2019-02-22	125.5	125.95	125.39	125.53	5439375	125.5	125.95	125.39	125.53	5439375	0.0	1.0
1802	GLD	2019-02-25	125.37	125.9	125.23	125.78	4882615	125.37	125.9	125.23	125.78	4882615	0.0	1.0
1803	GLD	2019-02-26	125.58	125.6171	125.05	125.33	5153511	125.58	125.6171	125.05	125.33	5153511	0.0	1.0
1804	GLD	2019-02-27	124.69	125.226	124.4	125.17	7935647	124.69	125.226	124.4	125.17	7935647	0.0	1.0
1805	GLD	2019-02-28	123.99	124.71	123.98	124.71	7811731	123.99	124.71	123.98	124.71	7811731	0.0	1.0
1806	GLD	2019-03-01	121.88	123.96	121.87	123.48	16411743	121.88	123.96	121.87	123.48	16411743	0.0	1.0
1807	GLD	2019-03-04	121.56	121.85	121.18	121.56	10272586	121.56	121.85	121.18	121.56	10272586	0.0	1.0
1808	GLD	2019-03-05	121.72	121.73	121.03	121.38	7120090	121.72	121.73	121.03	121.38	7120090	0.0	1.0
1809	GLD	2019-03-06	121.61	121.64	121.26	121.43	4820443	121.61	121.64	121.26	121.43	4820443	0.0	1.0
1810	GLD	2019-03-07	121.51	121.71	121.18	121.27	6088768	121.51	121.71	121.18	121.27	6088768	0.0	1.0
1811	GLD	2019-03-08	122.84	122.89	122.37	122.7	10427747	122.84	122.89	122.37	122.7	10427747	0.0	1.0
1812	GLD	2019-03-11	122.24	122.54	121.92	122.52	6708655	122.24	122.54	121.92	122.52	6708655	0.0	1.0
1813	GLD	2019-03-12	122.98	123.03	122.4	122.54	6289860	122.98	123.03	122.4	122.54	6289860	0.0	1.0
1814	GLD	2019-03-13	123.84	123.88	123.425	123.56	7377297	123.84	123.88	123.425	123.56	7377297	0.0	1.0
1815	GLD	2019-03-14	122.41	122.545	122.12	122.33	6778443	122.41	122.545	122.12	122.33	6778443	0.0	1.0
1816	GLD	2019-03-15	122.97	123.4	122.9132	123.06	9412061	122.97	123.4	122.9132	123.06	9412061	0.0	1.0
1817	GLD	2019-03-18	123.04	123.3998	122.89	123.3	7783205	123.04	123.3998	122.89	123.3	7783205	0.0	1.0
1818	GLD	2019-03-19	123.38	123.79	123.34	123.72	6558693	123.38	123.79	123.34	123.72	6558693	0.0	1.0
1819	GLD	2019-03-20	124.18	124.42	122.65	123.66	11304912	124.18	124.42	122.65	123.66	11304912	0.0	1.0
1820	GLD	2019-03-21	123.68	124.37	123.11	124.36	7739775	123.68	124.37	123.11	124.36	7739775	0.0	1.0
1821	GLD	2019-03-22	123.97	124.22	123.73	123.93	5874016	123.97	124.22	123.73	123.93	5874016	0.0	1.0
1822	GLD	2019-03-25	124.92	125.11	124.4801	124.56	7288343	124.92	125.11	124.4801	124.56	7288343	0.0	1.0
1823	GLD	2019-03-26	124.3	124.51	124.07	124.48	5056224	124.3	124.51	124.07	124.48	5056224	0.0	1.0
1824	GLD	2019-03-27	123.65	124.375	123.56	124.35	6595016	123.65	124.375	123.56	124.35	6595016	0.0	1.0
1825	GLD	2019-03-28	121.9	122.355	121.705	122.28	11878328	121.9	122.355	121.705	122.28	11878328	0.0	1.0
1826	GLD	2019-03-29	122.01	122.75	122.01	122.64	7094201	122.01	122.75	122.01	122.64	7094201	0.0	1.0
1827	GLD	2019-04-01	121.53	122.43	121.46	122.4	13559963	121.53	122.43	121.46	122.4	13559963	0.0	1.0
1828	GLD	2019-04-02	121.98	122.01	121.68	121.72	4474953	121.98	122.01	121.68	121.72	4474953	0.0	1.0
1829	GLD	2019-04-03	121.8	122.01	121.675	121.73	6152734	121.8	122.01	121.675	121.73	6152734	0.0	1.0
1830	GLD	2019-04-04	122.11	122.24	120.96	121.1	7508760	122.11	122.24	120.96	121.1	7508760	0.0	1.0
1831	GLD	2019-04-05	121.98	122.13	121.6633	121.88	5114493	121.98	122.13	121.6633	121.88	5114493	0.0	1.0
1832	GLD	2019-04-08	122.51	123.0199	122.4	122.97	4271034	122.51	123.0199	122.4	122.97	4271034	0.0	1.0
1833	GLD	2019-04-09	123.15	123.35	123.03	123.26	4648392	123.15	123.35	123.03	123.26	4648392	0.0	1.0
1834	GLD	2019-04-10	123.53	123.77	123.19	123.22	6344767	123.53	123.77	123.19	123.22	6344767	0.0	1.0
1835	GLD	2019-04-11	121.95	122.75	121.79	122.54	11694503	121.95	122.75	121.79	122.54	11694503	0.0	1.0
1836	GLD	2019-04-12	121.83	122.31	121.8	121.96	5272844	121.83	122.31	121.8	121.96	5272844	0.0	1.0
1837	GLD	2019-04-15	121.6	121.82	121.095	121.2	4252774	121.6	121.82	121.095	121.2	4252774	0.0	1.0
1838	GLD	2019-04-16	120.51	120.63	120.19	120.38	10097802	120.51	120.63	120.19	120.38	10097802	0.0	1.0
1839	GLD	2019-04-17	120.28	120.51	120.195	120.46	4693864	120.28	120.51	120.195	120.46	4693864	0.0	1.0
1840	GLD	2019-04-18	120.37	120.54	120.15	120.24	4090401	120.37	120.54	120.15	120.24	4090401	0.0	1.0
1841	GLD	2019-04-22	120.37	120.5	120.27	120.46	2251185	120.37	120.5	120.27	120.46	2251185	0.0	1.0
1842	GLD	2019-04-23	120.12	120.2	119.55	119.67	5574897	120.12	120.2	119.55	119.67	5574897	0.0	1.0
1843	GLD	2019-04-24	120.47	120.72	120.04	120.06	4173034	120.47	120.72	120.04	120.06	4173034	0.0	1.0
1844	GLD	2019-04-25	120.57	121.0962	120.5	120.72	4836857	120.57	121.0962	120.5	120.72	4836857	0.0	1.0
1845	GLD	2019-04-26	121.37	121.67	121.2199	121.26	6022715	121.37	121.67	121.2199	121.26	6022715	0.0	1.0
1846	GLD	2019-04-29	120.83	120.91	120.665	120.88	4469721	120.83	120.91	120.665	120.88	4469721	0.0	1.0
1847	GLD	2019-04-30	121.2	121.36	120.85	120.89	4758567	121.2	121.36	120.85	120.89	4758567	0.0	1.0
1848	GLD	2019-05-01	120.4	121.55	120.18	121.03	12331836	120.4	121.55	120.18	121.03	12331836	0.0	1.0
1849	GLD	2019-05-02	119.94	120.11	119.54	119.69	6759844	119.94	120.11	119.54	119.69	6759844	0.0	1.0
1850	GLD	2019-05-03	120.65	121.08	120.475	120.56	8414504	120.65	121.08	120.475	120.56	8414504	0.0	1.0
1851	GLD	2019-05-06	120.81	121.12	120.54	120.61	3479563	120.81	121.12	120.54	120.61	3479563	0.0	1.0
1852	GLD	2019-05-07	121.21	121.42	120.9067	121.02	4010654	121.21	121.42	120.9067	121.02	4010654	0.0	1.0
1853	GLD	2019-05-08	120.91	121.54	120.77	121.54	4178965	120.91	121.54	120.77	121.54	4178965	0.0	1.0
1854	GLD	2019-05-09	121.2	121.62	120.86	120.96	5015785	121.2	121.62	120.86	120.96	5015785	0.0	1.0
1855	GLD	2019-05-10	121.43	121.73	121.3	121.41	4586301	121.43	121.73	121.3	121.41	4586301	0.0	1.0
1856	GLD	2019-05-13	122.67	122.85	122.325	122.63	11130908	122.67	122.85	122.325	122.63	11130908	0.0	1.0
1857	GLD	2019-05-14	122.46	122.66	122.12	122.6	5556105	122.46	122.66	122.12	122.6	5556105	0.0	1.0
1858	GLD	2019-05-15	122.39	122.765	122.2199	122.71	10298968	122.39	122.765	122.2199	122.71	10298968	0.0	1.0
1859	GLD	2019-05-16	121.51	122.0734	121.19	122.03	6349454	121.51	122.0734	121.19	122.03	6349454	0.0	1.0
1860	GLD	2019-05-17	120.65	121.06	120.33	121.03	6589382	120.65	121.06	120.33	121.03	6589382	0.0	1.0
1861	GLD	2019-05-20	120.64	120.74	120.42	120.51	4345803	120.64	120.74	120.42	120.51	4345803	0.0	1.0
1862	GLD	2019-05-21	120.36	120.36	119.83	120.08	3845702	120.36	120.36	119.83	120.08	3845702	0.0	1.0
1863	GLD	2019-05-22	120.24	120.5	120.19	120.35	3741805	120.24	120.5	120.19	120.35	3741805	0.0	1.0
1864	GLD	2019-05-23	121.17	121.52	120.77	120.82	6054721	121.17	121.52	120.77	120.82	6054721	0.0	1.0
1865	GLD	2019-05-24	121.3	121.31	120.89	121.13	2324653	121.3	121.31	120.89	121.13	2324653	0.0	1.0
1866	GLD	2019-05-28	120.83	120.84	120.46	120.8	4303495	120.83	120.84	120.46	120.8	4303495	0.0	1.0
1867	GLD	2019-05-29	120.87	121.26	120.745	121.11	4133202	120.87	121.26	120.745	121.11	4133202	0.0	1.0
1868	GLD	2019-05-30	121.69	121.69	120.8	120.96	7757033	121.69	121.69	120.8	120.96	7757033	0.0	1.0
1869	GLD	2019-05-31	123.33	123.4	122.315	122.55	15367001	123.33	123.4	122.315	122.55	15367001	0.0	1.0
1870	GLD	2019-06-03	125.11	125.34	123.9	124.09	14173636	125.11	125.34	123.9	124.09	14173636	0.0	1.0
1871	GLD	2019-06-04	125.15	125.42	124.61	124.88	7997062	125.15	125.42	124.61	124.88	7997062	0.0	1.0
1872	GLD	2019-06-05	125.47	126.37	125.24	126.18	7637880	125.47	126.37	125.24	126.18	7637880	0.0	1.0
1873	GLD	2019-06-06	125.88	126.45	125.8	125.93	5551778	125.88	126.45	125.8	125.93	5551778	0.0	1.0
1874	GLD	2019-06-07	126.59	127.25	126.32	126.79	8145853	126.59	127.25	126.32	126.79	8145853	0.0	1.0
1875	GLD	2019-06-10	125.33	125.525	125.065	125.46	5409983	125.33	125.525	125.065	125.46	5409983	0.0	1.0
1876	GLD	2019-06-11	125.18	125.4	124.884	124.94	4757841	125.18	125.4	124.884	124.94	4757841	0.0	1.0
1877	GLD	2019-06-12	125.83	126.2	125.56	125.6	5756153	125.83	126.2	125.56	125.6	5756153	0.0	1.0
1878	GLD	2019-06-13	126.6	126.77	125.9599	126.03	5374818	126.6	126.77	125.9599	126.03	5374818	0.0	1.0
1879	GLD	2019-06-14	126.56	127.63	126.26	127.21	9226446	126.56	127.63	126.26	127.21	9226446	0.0	1.0
1880	GLD	2019-06-17	126.48	126.77	126.17	126.7	4763345	126.48	126.77	126.17	126.7	4763345	0.0	1.0
1881	GLD	2019-06-18	127.12	127.75	126.39	127.58	10309646	127.12	127.75	126.39	127.58	10309646	0.0	1.0
1882	GLD	2019-06-19	127.89	127.99	126.7	126.77	11660649	127.89	127.99	126.7	126.77	11660649	0.0	1.0
1883	GLD	2019-06-20	131.11	131.49	130.185	130.41	18636339	131.11	131.49	130.185	130.41	18636339	0.0	1.0
1884	GLD	2019-06-21	131.98	132.17	131.07	131.77	15068037	131.98	132.17	131.07	131.77	15068037	0.0	1.0
1885	GLD	2019-06-24	133.94	134.035	132.58	132.77	17851801	133.94	134.035	132.58	132.77	17851801	0.0	1.0
1886	GLD	2019-06-25	134.2	135.55	133.21	134.9	24772241	134.2	135.55	133.21	134.9	24772241	0.0	1.0
1887	GLD	2019-06-26	132.97	133.55	132.41	132.99	12016402	132.97	133.55	132.41	132.99	12016402	0.0	1.0
1888	GLD	2019-06-27	132.84	132.97	132.26	132.38	8412764	132.84	132.97	132.26	132.38	8412764	0.0	1.0
1889	GLD	2019-06-28	133.2	133.34	132.61	133.05	8076966	133.2	133.34	132.61	133.05	8076966	0.0	1.0
1890	GLD	2019-07-01	130.62	131.755	130.55	131.56	13369815	130.62	131.755	130.55	131.56	13369815	0.0	1.0
1891	GLD	2019-07-02	133.41	133.63	131.16	131.27	13282139	133.41	133.63	131.16	131.27	13282139	0.0	1.0
1892	GLD	2019-07-03	133.63	134.1	133.23	133.61	6351547	133.63	134.1	133.23	133.61	6351547	0.0	1.0
1893	GLD	2019-07-05	132.14	132.32	130.81	131.46	11536581	132.14	132.32	130.81	131.46	11536581	0.0	1.0
1894	GLD	2019-07-08	131.29	132.341	131.28	132.18	8028884	131.29	132.341	131.28	132.18	8028884	0.0	1.0
1895	GLD	2019-07-09	131.75	132.1	131.1575	131.43	6633439	131.75	132.1	131.1575	131.43	6633439	0.0	1.0
1896	GLD	2019-07-10	133.83	133.87	132.35	132.94	13920593	133.83	133.87	132.35	132.94	13920593	0.0	1.0
1897	GLD	2019-07-11	132.7	133.7	132.41	133.58	7535133	132.7	133.7	132.41	133.58	7535133	0.0	1.0
1898	GLD	2019-07-12	133.53	133.69	132.53	132.89	6309451	133.53	133.69	132.53	132.89	6309451	0.0	1.0
1899	GLD	2019-07-15	133.53	133.53	132.805	133.18	4026583	133.53	133.53	132.805	133.18	4026583	0.0	1.0
1900	GLD	2019-07-16	132.4	133.3	132.13	133.18	7965981	132.4	133.3	132.13	133.18	7965981	0.0	1.0
1901	GLD	2019-07-17	134.58	134.6	132.89	133.0	11288279	134.58	134.6	132.89	133.0	11288279	0.0	1.0
1902	GLD	2019-07-18	136.48	136.63	133.61	133.83	18466488	136.48	136.63	133.61	133.83	18466488	0.0	1.0
1903	GLD	2019-07-19	134.47	136.03	133.97	135.45	18079195	134.47	136.03	133.97	135.45	18079195	0.0	1.0
1904	GLD	2019-07-22	134.45	134.82	134.32	134.56	7570898	134.45	134.82	134.32	134.56	7570898	0.0	1.0
1905	GLD	2019-07-23	133.69	134.95	133.56	134.43	9981379	133.69	134.95	133.56	134.43	9981379	0.0	1.0
1906	GLD	2019-07-24	134.37	134.84	133.98	134.59	6715167	134.37	134.84	133.98	134.59	6715167	0.0	1.0
1907	GLD	2019-07-25	133.42	134.28	133.09	134.24	11708241	133.42	134.28	133.09	134.24	11708241	0.0	1.0
1908	GLD	2019-07-26	133.64	134.29	133.59	134.24	6249928	133.64	134.29	133.59	134.24	6249928	0.0	1.0
1909	GLD	2019-07-29	134.53	134.729	133.44	134.06	9162417	134.53	134.729	133.44	134.06	9162417	0.0	1.0
1910	GLD	2019-07-30	134.98	135.18	134.41	134.76	9458733	134.98	135.18	134.41	134.76	9458733	0.0	1.0
1911	GLD	2019-07-31	133.21	135.42	133.02	135.03	18797199	133.21	135.42	133.02	135.03	18797199	0.0	1.0
1912	GLD	2019-08-01	136.41	136.43	132.305	132.42	27719822	136.41	136.43	132.305	132.42	27719822	0.0	1.0
1913	GLD	2019-08-02	135.89	136.6	135.37	135.39	13753222	135.89	136.6	135.37	135.39	13753222	0.0	1.0
1914	GLD	2019-08-05	137.79	138.64	137.05	137.93	17519817	137.79	138.64	137.05	137.93	17519817	0.0	1.0
1915	GLD	2019-08-06	138.91	139.03	138.005	138.33	9471209	138.91	139.03	138.005	138.33	9471209	0.0	1.0
1916	GLD	2019-08-07	141.02	142.47	140.88	141.28	26671092	141.02	142.47	140.88	141.28	26671092	0.0	1.0
1917	GLD	2019-08-08	141.73	142.37	140.71	140.9	13108554	141.73	142.37	140.71	140.9	13108554	0.0	1.0
1918	GLD	2019-08-09	141.26	142.03	140.96	141.28	9485912	141.26	142.03	140.96	141.28	9485912	0.0	1.0
1919	GLD	2019-08-12	142.63	143.38	141.64	141.67	22574074	142.63	143.38	141.64	141.67	22574074	0.0	1.0
1920	GLD	2019-08-13	141.78	143.285	139.35	143.17	29930394	141.78	143.285	139.35	143.17	29930394	0.0	1.0
1921	GLD	2019-08-14	142.75	143.75	142.05	142.9	20672858	142.75	143.75	142.05	142.9	20672858	0.0	1.0
1922	GLD	2019-08-15	143.7	144.02	142.61	142.96	13501099	143.7	144.02	142.61	142.96	13501099	0.0	1.0
1923	GLD	2019-08-16	142.78	143.13	141.8	142.75	12184492	142.78	143.13	141.8	142.75	12184492	0.0	1.0
1924	GLD	2019-08-19	141.11	141.79	140.85	141.33	10558366	141.11	141.79	140.85	141.33	10558366	0.0	1.0
1925	GLD	2019-08-20	142.21	142.255	141.6	141.77	7479375	142.21	142.255	141.6	141.77	7479375	0.0	1.0
1926	GLD	2019-08-21	141.76	142.17	141.46	141.62	8118733	141.76	142.17	141.46	141.62	8118733	0.0	1.0
1927	GLD	2019-08-22	141.4	141.9	141.17	141.39	6847647	141.4	141.9	141.17	141.39	6847647	0.0	1.0
1928	GLD	2019-08-23	144.17	144.33	141.64	141.84	20290539	144.17	144.33	141.64	141.84	20290539	0.0	1.0
1929	GLD	2019-08-26	144.19	144.97	143.91	144.35	12200810	144.19	144.97	143.91	144.35	12200810	0.0	1.0
1930	GLD	2019-08-27	145.57	145.68	144.27	144.3	12857588	145.57	145.68	144.27	144.3	12857588	0.0	1.0
1931	GLD	2019-08-28	145.16	145.68	144.64	145.39	11452157	145.16	145.68	144.64	145.39	11452157	0.0	1.0
1932	GLD	2019-08-29	144.12	145.49	143.28	145.4	14764572	144.12	145.49	143.28	145.4	14764572	0.0	1.0
1933	GLD	2019-08-30	143.75	144.8822	143.02	143.84	9641918	143.75	144.8822	143.02	143.84	9641918	0.0	1.0
1934	GLD	2019-09-03	145.75	146.13	144.741	144.96	15613445	145.75	146.13	144.741	144.96	15613445	0.0	1.0
1935	GLD	2019-09-04	146.66	146.82	145.5	145.54	11284999	146.66	146.82	145.5	145.54	11284999	0.0	1.0
1936	GLD	2019-09-05	143.14	145.015	142.0	144.9867	20292448	143.14	145.015	142.0	144.9867	20292448	0.0	1.0
1937	GLD	2019-09-06	141.94	144.06	141.86	143.66	14174625	141.94	144.06	141.86	143.66	14174625	0.0	1.0
1938	GLD	2019-09-09	141.39	142.46	141.18	142.37	11317417	141.39	142.46	141.18	142.37	11317417	0.0	1.0
1939	GLD	2019-09-10	140.18	141.525	140.16	141.23	12606324	140.18	141.525	140.16	141.23	12606324	0.0	1.0
1940	GLD	2019-09-11	141.03	141.26	140.28	140.3401	7435539	141.03	141.26	140.28	140.3401	7435539	0.0	1.0
1941	GLD	2019-09-12	141.32	143.1	141.11	142.6899	12661188	141.32	143.1	141.11	142.6899	12661188	0.0	1.0
1942	GLD	2019-09-13	140.15	141.99	140.06	141.73	13450924	140.15	141.99	140.06	141.73	13450924	0.0	1.0
1943	GLD	2019-09-16	141.32	142.05	141.02	141.6	8078398	141.32	142.05	141.02	141.6	8078398	0.0	1.0
1944	GLD	2019-09-17	141.6	142.11	141.2237	141.82	7045262	141.6	142.11	141.2237	141.82	7045262	0.0	1.0
1945	GLD	2019-09-18	140.71	142.53	139.81	141.93	15066645	140.71	142.53	139.81	141.93	15066645	0.0	1.0
1946	GLD	2019-09-19	141.28	141.74	141.0851	141.57	8062414	141.28	141.74	141.0851	141.57	8062414	0.0	1.0
1947	GLD	2019-09-20	142.95	143.03	141.46	141.61	12143073	142.95	143.03	141.46	141.61	12143073	0.0	1.0
1948	GLD	2019-09-23	143.75	143.94	143.07	143.19	9033969	143.75	143.94	143.07	143.19	9033969	0.0	1.0
1949	GLD	2019-09-24	144.51	144.77	142.88	143.21	10619888	144.51	144.77	142.88	143.21	10619888	0.0	1.0
1950	GLD	2019-09-25	141.83	144.29	141.44	144.08	11993328	141.83	144.29	141.44	144.08	11993328	0.0	1.0
1951	GLD	2019-09-26	141.79	142.57	141.56	142.19	8781994	141.79	142.57	141.56	142.19	8781994	0.0	1.0
1952	GLD	2019-09-27	141.06	141.68	140.16	140.35	9663779	141.06	141.68	140.16	140.35	9663779	0.0	1.0
1953	GLD	2019-09-30	138.87	140.21	138.03	139.77	15501664	138.87	140.21	138.03	139.77	15501664	0.0	1.0
1954	GLD	2019-10-01	139.63	140.19	137.8	138.07	12500459	139.63	140.19	137.8	138.07	12500459	0.0	1.0
1955	GLD	2019-10-02	141.26	141.88	140.462	140.79	11942729	141.26	141.88	140.462	140.79	11942729	0.0	1.0
1956	GLD	2019-10-03	141.9	143.25	141.29	141.36	12406393	141.9	143.25	141.29	141.36	12406393	0.0	1.0
1957	GLD	2019-10-04	141.9	142.31	141.14	141.48	9689748	141.9	142.31	141.14	141.48	9689748	0.0	1.0
1958	GLD	2019-10-07	140.69	141.7709	140.24	141.16	6155985	140.69	141.7709	140.24	141.16	6155985	0.0	1.0
1959	GLD	2019-10-08	141.92	142.29	141.17	142.03	10478330	141.92	142.29	141.17	142.03	10478330	0.0	1.0
1960	GLD	2019-10-09	142.05	142.58	141.62	142.16	6928809	142.05	142.58	141.62	142.16	6928809	0.0	1.0
1961	GLD	2019-10-10	140.81	141.66	140.578	141.59	9274648	140.81	141.66	140.578	141.59	9274648	0.0	1.0
1962	GLD	2019-10-11	140.03	140.19	138.91	139.9801	11423274	140.03	140.19	138.91	139.9801	11423274	0.0	1.0
1963	GLD	2019-10-14	140.59	140.82	140.34	140.45	4008722	140.59	140.82	140.34	140.45	4008722	0.0	1.0
1964	GLD	2019-10-15	139.61	140.3	139.21	140.27	9130388	139.61	140.3	139.21	140.27	9130388	0.0	1.0
1965	GLD	2019-10-16	140.41	140.53	139.6988	140.1599	10363294	140.41	140.53	139.6988	140.1599	10363294	0.0	1.0
1966	GLD	2019-10-17	140.61	141.12	140.42	140.5	6216147	140.61	141.12	140.42	140.5	6216147	0.0	1.0
1967	GLD	2019-10-18	140.46	140.71	140.32	140.5	6416080	140.46	140.71	140.32	140.5	6416080	0.0	1.0
1968	GLD	2019-10-21	139.79	140.76	139.6	140.72	8312737	139.79	140.76	139.6	140.72	8312737	0.0	1.0
1969	GLD	2019-10-22	140.2	140.3	139.72	140.13	3880815	140.2	140.3	139.72	140.13	3880815	0.0	1.0
1970	GLD	2019-10-23	140.53	141.0	140.5	140.59	4159671	140.53	141.0	140.5	140.59	4159671	0.0	1.0
1971	GLD	2019-10-24	141.53	141.74	140.93	141.0	6263966	141.53	141.74	140.93	141.0	6263966	0.0	1.0
1972	GLD	2019-10-25	141.86	142.83	141.4	142.8181	6008671	141.86	142.83	141.4	142.8181	6008671	0.0	1.0
1973	GLD	2019-10-28	140.64	141.25	140.4004	141.25	5402458	140.64	141.25	140.4004	141.25	5402458	0.0	1.0
1974	GLD	2019-10-29	140.25	140.63	139.78	140.0	3835104	140.25	140.63	139.78	140.0	3835104	0.0	1.0
1975	GLD	2019-10-30	141.02	141.04	139.55	140.54	6992123	141.02	141.04	139.55	140.54	6992123	0.0	1.0
1976	GLD	2019-10-31	142.43	142.69	141.89	141.98	7043202	142.43	142.69	141.89	141.98	7043202	0.0	1.0
1977	GLD	2019-11-01	142.56	142.9	142.01	142.21	8089314	142.56	142.9	142.01	142.21	8089314	0.0	1.0
1978	GLD	2019-11-04	142.15	142.45	141.7446	142.2367	4737087	142.15	142.45	141.7446	142.2367	4737087	0.0	1.0
1979	GLD	2019-11-05	139.85	140.89	139.38	140.7	11769429	139.85	140.89	139.38	140.7	11769429	0.0	1.0
1980	GLD	2019-11-06	140.45	140.79	140.0	140.12	6404884	140.45	140.79	140.0	140.12	6404884	0.0	1.0
1981	GLD	2019-11-07	138.27	140.2	137.6	140.11	15176983	138.27	140.2	137.6	140.11	15176983	0.0	1.0
1982	GLD	2019-11-08	137.39	138.33	137.39	137.7	10377412	137.39	138.33	137.39	137.7	10377412	0.0	1.0
1983	GLD	2019-11-11	137.06	137.79	136.435	137.61	7037251	137.06	137.79	136.435	137.61	7037251	0.0	1.0
1984	GLD	2019-11-12	137.43	137.59	136.19	137.03	6448394	137.43	137.59	136.19	137.03	6448394	0.0	1.0
1985	GLD	2019-11-13	137.98	138.22	137.64	137.8	8809170	137.98	138.22	137.64	137.8	8809170	0.0	1.0
1986	GLD	2019-11-14	138.56	138.94	137.8685	138.38	5220259	138.56	138.94	137.8685	138.38	5220259	0.0	1.0
1987	GLD	2019-11-15	138.21	138.4208	137.971	138.03	10106690	138.21	138.4208	137.971	138.03	10106690	0.0	1.0
1988	GLD	2019-11-18	138.62	138.85	138.3	138.44	5717762	138.62	138.85	138.3	138.44	5717762	0.0	1.0
1989	GLD	2019-11-19	138.69	138.9716	138.13	138.13	4819651	138.69	138.9716	138.13	138.13	4819651	0.0	1.0
1990	GLD	2019-11-20	138.76	139.0	138.1	138.53	6864781	138.76	139.0	138.1	138.53	6864781	0.0	1.0
1991	GLD	2019-11-21	138.0	138.56	137.77	138.39	4196464	138.0	138.56	137.77	138.39	4196464	0.0	1.0
1992	GLD	2019-11-22	137.74	138.46	137.66	138.37	3620266	137.74	138.46	137.66	138.37	3620266	0.0	1.0
1993	GLD	2019-11-25	137.08	137.62	136.99	137.32	6468727	137.08	137.62	136.99	137.32	6468727	0.0	1.0
1994	GLD	2019-11-26	137.74	137.8	136.58	136.98	4724383	137.74	137.8	136.58	136.98	4724383	0.0	1.0
1995	GLD	2019-11-27	137.01	137.21	136.83	137.03	4106004	137.01	137.21	136.83	137.03	4106004	0.0	1.0
1996	GLD	2019-11-29	137.86	138.1341	137.08	137.1	4516421	137.86	138.1341	137.08	137.1	4516421	0.0	1.0
1997	GLD	2019-12-02	137.79	138.09	137.3	137.314	8274464	137.79	138.09	137.3	137.314	8274464	0.0	1.0
1998	GLD	2019-12-03	139.11	139.57	138.97	139.06	8500626	139.11	139.57	138.97	139.06	8500626	0.0	1.0
1999	GLD	2019-12-04	138.92	139.165	138.59	139.16	6322253	138.92	139.165	138.59	139.16	6322253	0.0	1.0
2000	GLD	2019-12-05	139.0	139.45	138.79	138.8	5661533	139.0	139.45	138.79	138.8	5661533	0.0	1.0
2001	GLD	2019-12-06	137.62	137.8262	137.4	137.76	8714531	137.62	137.8262	137.4	137.76	8714531	0.0	1.0
2002	GLD	2019-12-09	137.58	137.81	137.45	137.81	2711506	137.58	137.81	137.45	137.81	2711506	0.0	1.0
2003	GLD	2019-12-10	137.97	138.33	137.74	138.25	3240667	137.97	138.33	137.74	138.25	3240667	0.0	1.0
2004	GLD	2019-12-11	138.92	139.3	138.1201	138.2	6051297	138.92	139.3	138.1201	138.2	6051297	0.0	1.0
2005	GLD	2019-12-12	138.43	139.85	137.88	139.78	8809561	138.43	139.85	137.88	139.78	8809561	0.0	1.0
2006	GLD	2019-12-13	139.05	139.21	137.98	138.52	6964255	139.05	139.21	137.98	138.52	6964255	0.0	1.0
2007	GLD	2019-12-16	139.04	139.39	138.8	139.2	4645603	139.04	139.39	138.8	139.2	4645603	0.0	1.0
2008	GLD	2019-12-17	139.01	139.3	138.851	139.04	4287398	139.01	139.3	138.851	139.04	4287398	0.0	1.0
2009	GLD	2019-12-18	139.02	139.25	138.81	138.86	3607526	139.02	139.25	138.81	138.86	3607526	0.0	1.0
2010	GLD	2019-12-19	139.38	139.55	138.87	139.0421	4974681	139.38	139.55	138.87	139.0421	4974681	0.0	1.0
2011	GLD	2019-12-20	139.52	139.52	138.98	139.3705	4446611	139.52	139.52	138.98	139.3705	4446611	0.0	1.0
2012	GLD	2019-12-23	139.95	139.96	139.53	139.53	5180814	139.95	139.96	139.53	139.53	5180814	0.0	1.0
2013	GLD	2019-12-24	141.27	141.33	140.43	140.4401	5303698	141.27	141.33	140.43	140.4401	5303698	0.0	1.0
2014	GLD	2019-12-26	142.38	142.47	141.9062	142.06	8338329	142.38	142.47	141.9062	142.06	8338329	0.0	1.0
2015	GLD	2019-12-27	142.33	142.73	142.17	142.26	5119883	142.33	142.73	142.17	142.26	5119883	0.0	1.0
2016	GLD	2019-12-30	142.63	142.8	142.46	142.57	4810215	142.63	142.8	142.46	142.57	4810215	0.0	1.0
2017	GLD	2019-12-31	142.9	143.605	142.8	143.31	5312671	142.9	143.605	142.8	143.31	5312671	0.0	1.0

239 KiB Raw Blame History

239 KiB

Raw Blame History