options_backtester/backtester/test/test_data/ivy_5assets_data.csv

1		symbol	date	close	high	low	open	volume	adjClose	adjHigh	adjLow	adjOpen	adjVolume	divCash	splitFactor
2	1246	VTI	2014-12-15	102.59	104.18	102.2368	103.75	4328145	92.66455890799999	94.10072859959999	92.3455305211	93.7123305069	4328145	0.0	1.0
3	1247	VTI	2014-12-16	101.83	104.01	101.8	102.03	7528271	91.97808786040001	93.94717586530001	91.9509903191	92.15873813610001	7528271	0.0	1.0
4	1248	VTI	2014-12-17	104.01	104.21	102.01	102.25	4949023	93.94717586530001	94.127826141	92.14067310850001	92.3574534393	4949023	0.0	1.0
5	1249	VTI	2014-12-18	106.47	106.47	105.0299	105.56	6384417	96.1691742561	96.1691742561	94.86840194610001	95.34721550180001	6384417	0.0	1.0
6	1250	VTI	2014-12-19	106.91	107.25	106.38	106.61	3575627	96.5666048626	96.8737103312	96.087881632	96.2956294491	3575627	0.0	1.0
7	1251	VTI	2014-12-22	106.77	106.78	106.28	106.66	5630224	96.94687369290001	96.9559536661	96.5019550068	96.8469939878	5630224	0.561	1.0
8	1252	VTI	2014-12-23	107.01	107.24	106.82	107.24	4050508	97.1647930493	97.3736324326	96.9922735588	97.3736324326	4050508	0.0	1.0
9	1253	VTI	2014-12-24	107.04	107.35	107.02	107.35	1702637	97.1920329689	97.4735121376	97.1738730225	97.4735121376	1702637	0.0	1.0
10	1254	VTI	2014-12-26	107.36	107.63	107.27	107.31	3293504	97.4825921108	97.72775138680001	97.4008723521	97.4371922448	3293504	0.0	1.0
11	1255	VTI	2014-12-29	107.59	107.705	107.29	107.36	3746681	97.691431494	97.7958511856	97.4190322985	97.4825921108	3746681	0.0	1.0
12	1256	VTI	2014-12-30	107.06	107.46	106.99	107.42	4472965	97.21019291520001	97.5733918426	97.14663310290001	97.5370719499	4472965	0.0	1.0
13	1257	VTI	2014-12-31	106.0	107.39	105.98	107.19	2224372	96.2477157577	97.5098320303	96.22955581129999	97.3282325666	2224372	0.0	1.0
14	1258	VTI	2015-01-02	105.92	106.72	105.27	106.49	5298337	96.17507597219999	96.901473827	95.58487771520001	96.69263444370002	5298337	0.0	1.0
15	1259	VTI	2015-01-05	104.1	105.55	103.86	105.35	5383515	94.5225208526	95.8391169643	94.3046014961	95.6575175006	5383515	0.0	1.0
16	1260	VTI	2015-01-06	103.08	104.5	102.51	104.4	4226088	93.59636358770001	94.88571978	93.0788051162	94.7949200481	4226088	0.0	1.0
17	1261	VTI	2015-01-07	104.31	104.45	103.55	104.09	3661477	94.7132002894	94.84031991399999	94.0231223274	94.51344087940001	3661477	0.0	1.0
18	1262	VTI	2015-01-08	106.15	106.24	105.11	105.21	2796199	96.3839153554	96.4656351141	95.4395981442	95.53039787610001	2796199	0.0	1.0
19	1263	VTI	2015-01-09	105.27	106.35	104.92	106.32	3272516	95.58487771520001	96.5655148191	95.26707865370001	96.5382748996	3272516	0.0	1.0
20	1264	VTI	2015-01-12	104.52	105.55	104.12	105.55	3705861	94.90387972629999	95.8391169643	94.5406807989	95.8391169643	3705861	0.0	1.0
21	1265	VTI	2015-01-13	104.28	106.0	103.43	105.33	2936211	94.6859603699	96.2477157577	93.9141626492	95.6393575543	2936211	0.0	1.0
22	1266	VTI	2015-01-14	103.71	103.79	102.5	103.04	3291596	94.1684018984	94.24104168379999	93.069725143	93.560043695	3291596	0.0	1.0
23	1267	VTI	2015-01-15	102.66	104.26	102.57	104.05	5615205	93.215004714	94.6678004235	93.13328495530001	94.4771209866	5615205	0.0	1.0
24	1268	VTI	2015-01-16	104.0199	104.11	102.42	102.61	2768919	94.4497902674	94.5316008257	92.9970853575	93.16960484799999	2768919	0.0	1.0
25	1269	VTI	2015-01-20	104.17	104.53	103.2	104.42	3186869	94.5860806649	94.9129596995	93.7053232659	94.8130799945	3186869	0.0	1.0
26	1270	VTI	2015-01-21	104.64	104.95	103.6004	103.93	3119439	95.01283940450001	95.2943185733	94.06888539229999	94.3681613084	3119439	0.0	1.0
27	1271	VTI	2015-01-22	106.23	106.31	104.27	105.24	3583462	96.45655514090001	96.5291949264	94.6768803967	95.5576377956	3583462	0.0	1.0
28	1272	VTI	2015-01-23	105.75	106.28	105.675	106.11	4571863	96.02071642799999	96.5019550068	95.9526166292	96.3475954627	4571863	0.0	1.0
29	1273	VTI	2015-01-26	106.19	106.22	105.2	105.75	4106519	96.4202352482	96.4474751677	95.52131790290001	96.02071642799999	4106519	0.0	1.0
30	1274	VTI	2015-01-27	104.95	105.61	104.3601	105.37	2709263	95.2943185733	95.8935968035	94.75869095510001	95.67567744700001	2709263	0.0	1.0
31	1275	VTI	2015-01-28	103.53	105.72	103.41	105.64	2830435	94.004962381	95.99347650850001	93.8960027028	95.920836723	2830435	0.0	1.0
32	1276	VTI	2015-01-29	104.52	104.6199	102.82	103.7	2607177	94.90387972629999	94.9945886584	93.3602842849	94.1593219252	2607177	0.0	1.0
33	1277	VTI	2015-01-30	103.1	104.51	102.95	103.67	4486875	93.6145235341	94.89479975309999	93.47832393629999	94.1320820056	4486875	0.0	1.0
34	1278	VTI	2015-02-02	104.26	104.33	102.2549	103.49	4083160	94.6678004235	94.7313602358	92.84717500030001	93.9686424883	4083160	0.0	1.0
35	1279	VTI	2015-02-03	105.86	105.87	104.71	104.9	3321993	96.1205961331	96.1296761063	95.0763992168	95.24891870729999	3321993	0.0	1.0
36	1280	VTI	2015-02-04	105.49	106.14	105.24	105.44	3141740	95.7846371252	96.37483538219999	95.5576377956	95.7392372593	3141740	0.0	1.0
37	1281	VTI	2015-02-05	106.65	106.72	105.84	105.94	3163473	96.83791401469999	96.901473827	96.1024361867	96.19323591850001	3163473	0.0	1.0
38	1282	VTI	2015-02-06	106.33	107.175	106.0212	106.88	2844451	96.5473548727	97.3146126069	96.2669653008	97.0467533979	2844451	0.0	1.0
39	1283	VTI	2015-02-09	105.8	106.35	105.59	105.99	1773849	96.066116294	96.5655148191	95.87543685709998	96.2386357845	1773849	0.0	1.0
40	1284	VTI	2015-02-10	106.88	107.035	105.8428	106.5	1866282	97.0467533979	97.1874929823	96.1049785792	96.7017144169	1866282	0.0	1.0
41	1285	VTI	2015-02-11	106.93	107.19	106.37	106.67	2184558	97.09215326379999	97.3282325666	96.58367476549999	96.856073961	2184558	0.0	1.0
42	1286	VTI	2015-02-12	107.96	107.99	107.27	107.47	4443350	98.0273905019	98.05463042139999	97.4008723521	97.5824718158	4443350	0.0	1.0
43	1287	VTI	2015-02-13	108.47	108.48	107.92	108.0	3147665	98.4904691343	98.4995491075	97.99107060909999	98.0637103946	3147665	0.0	1.0
44	1288	VTI	2015-02-17	108.64	108.76	108.13	108.37	4146990	98.6448286784	98.7537883566	98.181750046	98.3996694024	4146990	0.0	1.0
45	1289	VTI	2015-02-18	108.7	108.749	108.27	108.42	2542592	98.6993085175	98.7438003861	98.30886967059999	98.4450692683	2542592	0.0	1.0
46	1290	VTI	2015-02-19	108.67	108.88	108.2601	108.39	2349039	98.672068598	98.86274803479999	98.29988049709999	98.4178293488	2349039	0.0	1.0
47	1291	VTI	2015-02-20	109.28	109.3201	108.01	108.47	2402621	99.2259469622	99.2623576547	98.07279036780001	98.4904691343	2402621	0.0	1.0
48	1292	VTI	2015-02-23	109.27	109.27	108.86	109.17	3033984	99.216866989	99.216866989	98.8445880885	99.12606725719999	3033984	0.0	1.0
49	1293	VTI	2015-02-24	109.52	109.63	109.04	109.28	2856494	99.4438663187	99.54374602370001	99.0080276058	99.2259469622	2856494	0.0	1.0
50	1294	VTI	2015-02-25	109.48	109.78	109.26	109.49	2652084	99.40754642590001	99.6799456215	99.2077870159	99.4166263991	2652084	0.0	1.0
51	1295	VTI	2015-02-26	109.41	109.53	109.015	109.45	1741959	99.34398661360001	99.4529462918	98.98532767280001	99.38030650639999	1741959	0.0	1.0
52	1296	VTI	2015-02-27	109.02	109.48	108.97	109.35	1825415	98.9898676594	99.40754642590001	98.94446779350001	99.28950677450001	1825415	0.0	1.0
53	1297	VTI	2015-03-02	109.69	109.72	109.02	109.11	2681108	99.5982258628	99.6254657824	98.9898676594	99.0715874181	2681108	0.0	1.0
54	1298	VTI	2015-03-03	109.24	109.61	108.74	109.47	2615721	99.1896270695	99.52558607729999	98.73562841030001	99.3984664527	2615721	0.0	1.0
55	1299	VTI	2015-03-04	108.8	108.96	108.2	108.9	1949922	98.7901082494	98.93538782030001	98.2453098583	98.88090798120001	1949922	0.0	1.0
56	1300	VTI	2015-03-05	108.97	109.1	108.63	109.03	1752506	98.94446779350001	99.06250744489999	98.6357487052	98.99894763260001	1752506	0.0	1.0
57	1301	VTI	2015-03-06	107.46	108.66	107.24	108.47	2798958	97.5733918426	98.6629886248	97.3736324326	98.4904691343	2798958	0.0	1.0
58	1302	VTI	2015-03-09	107.86	108.05	107.5199	107.6	1827946	97.93659077	98.10911026049999	97.62778088200001	97.70051146719999	1827946	0.0	1.0
59	1303	VTI	2015-03-10	106.22	107.1	106.21	107.0	3543754	96.4474751677	97.24651280799999	96.4383951945	97.1557130761	3543754	0.0	1.0
60	1304	VTI	2015-03-11	106.14	106.4938	105.98	106.43	3071330	96.37483538219999	96.69608483350001	96.22955581129999	96.63815460459999	3071330	0.0	1.0
61	1305	VTI	2015-03-12	107.47	107.505	106.42	106.47	3907553	97.5824718158	97.6142517219	96.62907463139999	96.6744744973	3907553	0.0	1.0
62	1306	VTI	2015-03-13	106.87	107.3999	106.1699	107.37	2073039	97.03767342469999	97.51882120379999	96.40198450209999	97.491672084	2073039	0.0	1.0
63	3762	VEU	2014-12-15	45.75	46.73	45.64	46.6	3680611	39.131624923400004	39.969854266	39.0375379563	39.8586605777	3680611	0.0	1.0
64	3763	VEU	2014-12-16	45.98	46.6	45.61	45.62	3456715	39.3283522181	39.8586605777	39.0118778744	39.020431235100006	3456715	0.0	1.0
65	3764	VEU	2014-12-17	46.68	47.04	46.1	46.19	2951393	39.9270874628	40.2350084458	39.4309925457	39.5079727915	2951393	0.0	1.0
66	3765	VEU	2014-12-18	47.5	47.515	47.08	47.09	2021845	40.6284630352	40.6412930762	40.269221888400004	40.277775249	2021845	0.0	1.0
67	3766	VEU	2014-12-19	47.57	47.735	47.3401	47.43	3133925	40.6883365597	40.8294670102	40.4916947986	40.5685895107	3133925	0.0	1.0
68	3767	VEU	2014-12-22	47.43	47.5	47.31	47.48	4822540	40.8927618789	40.9531138362	40.7893013808	40.9358704198	4822540	0.379	1.0
69	3768	VEU	2014-12-23	47.34	47.42	47.22	47.36	2831127	40.8151665054	40.8841401708	40.7117060072	40.8324099217	2831127	0.0	1.0
70	3769	VEU	2014-12-24	47.46	47.52	47.34	47.41	1692039	40.9186270035	40.9703572525	40.8151665054	40.8755184626	1692039	0.0	1.0
71	3770	VEU	2014-12-26	47.68	47.81	47.67	47.71	1644700	41.1083045833	41.2203867896	41.0996828752	41.1341697079	1644700	0.0	1.0
72	3771	VEU	2014-12-29	47.41	47.57	47.38	47.5	2643581	40.8755184626	41.0134657934	40.8496533381	40.9531138362	2643581	0.0	1.0
73	3772	VEU	2014-12-30	47.07	47.25	47.07	47.23	2553514	40.5823803846	40.737571131799996	40.5823803846	40.720327715399996	2553514	0.0	1.0
74	3773	VEU	2014-12-31	46.86	47.3	46.82	47.27	2835058	40.4013245129	40.780679672699996	40.3668376802	40.7548145481	2835058	0.0	1.0
75	3774	VEU	2015-01-02	46.68	47.03	46.568999999999996	47.0	2297260	40.2461337657	40.5478935519	40.150432805	40.522028427399995	2297260	0.0	1.0
76	3775	VEU	2015-01-05	45.65	46.23	45.56	46.17	6456406	39.3580978236	39.8581568978	39.28050245	39.8064266488	6456406	0.0	1.0
77	3776	VEU	2015-01-06	45.24	45.79	45.06	45.69	2411783	39.0046077884	39.478801738099996	38.8494170412	39.3925846563	2411783	0.0	1.0
78	3777	VEU	2015-01-07	45.74	45.81	45.36	45.69	2357186	39.435693197199996	39.4960451544	39.1080682865	39.3925846563	2357186	0.0	1.0
79	3778	VEU	2015-01-08	46.38	46.5098	46.0611	46.07	1533949	39.9874825205	40.0993922926	39.7125362467	39.720209567	1533949	0.0	1.0
80	3779	VEU	2015-01-09	46.12	46.45	45.94	46.45	2144861	39.7633181079	40.0478344777	39.6081273607	40.0478344777	2144861	0.0	1.0
81	3780	VEU	2015-01-12	45.93	46.17	45.75	46.16	2920221	39.5995056525	39.8064266488	39.4443149054	39.7978049406	2920221	0.0	1.0
82	3781	VEU	2015-01-13	46.18	46.61	45.81	46.5	1966832	39.8150483569	40.185781808499996	39.4960451544	40.0909430186	1966832	0.0	1.0
83	3782	VEU	2015-01-14	46.0	46.06	45.62	45.85	1984397	39.6598576098	39.7115878588	39.3322326991	39.5305319871	1984397	0.0	1.0
84	3783	VEU	2015-01-15	46.29	46.61	46.2	46.5	4249705	39.9098871469	40.185781808499996	39.8322917733	40.0909430186	4249705	0.0	1.0
85	3784	VEU	2015-01-16	46.8	46.81	46.22	46.27	2063039	40.3495942638	40.358215971999996	39.8495351896	39.892643730500005	2063039	0.0	1.0
86	3785	VEU	2015-01-20	46.85	47.04	46.685	46.88	1923820	40.3927028047	40.5565152601	40.2504446198	40.418567929299996	1923820	0.0	1.0
87	3786	VEU	2015-01-21	47.31	47.31	46.86	47.04	2704319	40.7893013808	40.7893013808	40.4013245129	40.5565152601	2704319	0.0	1.0
88	3787	VEU	2015-01-22	47.65	47.7399	47.17	47.35	2568057	41.0824394588	41.1599486153	40.6685974664	40.8237882135	2568057	0.0	1.0
89	3788	VEU	2015-01-23	47.37	47.6499	47.36	47.51	2251760	40.841031629899994	41.0823532417	40.8324099217	40.9617355443	2251760	0.0	1.0
90	3789	VEU	2015-01-26	47.83	47.95	47.51	47.65	2156539	41.237630206	41.3410907041	40.9617355443	41.0824394588	2156539	0.0	1.0
91	3790	VEU	2015-01-27	47.81	47.9214	47.55	47.6	1969483	41.2203867896	41.3164326187	40.9962223771	41.0393309179	1969483	0.0	1.0
92	3791	VEU	2015-01-28	47.15	47.86	47.11	47.86	2415354	40.65135405	41.2634953305	40.6168672173	41.2634953305	2415354	0.0	1.0
93	3792	VEU	2015-01-29	47.61	47.64	47.218	47.47	1434194	41.0479526261	41.0738177506	40.7099816656	40.9272487116	1434194	0.0	1.0
94	3793	VEU	2015-01-30	46.85	47.29	46.83	47.11	2932261	40.3927028047	40.7720579645	40.3754593884	40.6168672173	2932261	0.0	1.0
95	3794	VEU	2015-02-02	47.48	47.58	47.09	47.22	2199359	40.9358704198	41.0220875016	40.599623801	40.7117060072	2199359	0.0	1.0
96	3795	VEU	2015-02-03	48.22	48.285	47.75	47.79	1656096	41.5738768248	41.629917928000005	41.1686565406	41.2031433733	1656096	0.0	1.0
97	3796	VEU	2015-02-04	47.83	48.2	47.81	47.96	1529367	41.237630206	41.5566334085	41.2203867896	41.3497124123	1529367	0.0	1.0
98	3797	VEU	2015-02-05	48.42	48.45	48.03	48.06	1155895	41.746310988400005	41.7721761129	41.4100643695	41.435929494	1155895	0.0	1.0
99	3798	VEU	2015-02-06	47.78	48.12	47.6548	48.02	2463120	41.194521665100005	41.4876597431	41.0865778787	41.4014426613	2463120	0.0	1.0
100	3799	VEU	2015-02-09	47.65	47.77	47.51	47.57	1266007	41.0824394588	41.1858999569	40.9617355443	41.0134657934	1266007	0.0	1.0
101	3800	VEU	2015-02-10	47.95	47.99	47.635	47.91	1177008	41.3410907041	41.3755775368	41.0695068965	41.3066038714	1177008	0.0	1.0
102	3801	VEU	2015-02-11	47.68	47.79	47.45	47.61	1200128	41.1083045833	41.2031433733	40.9100052953	41.0479526261	1200128	0.0	1.0
103	3802	VEU	2015-02-12	48.47	48.47	48.0101	48.12	1431850	41.7894195292	41.7894195292	41.3929071702	41.4876597431	1431850	0.0	1.0
104	3803	VEU	2015-02-13	48.81	48.81	48.66	48.68	1639321	42.082557607199995	42.082557607199995	41.9532319846	41.9704754009	1639321	0.0	1.0
105	3804	VEU	2015-02-17	48.94	48.99	48.59	48.78	1772853	42.1946398135	42.2377483544	41.8928800274	42.0566924827	1772853	0.0	1.0
106	3805	VEU	2015-02-18	49.14	49.23	48.891000000000005	49.01	1811374	42.367073977	42.4446693506	42.152393443499996	42.2549917708	1811374	0.0	1.0
107	3806	VEU	2015-02-19	49.1	49.2799	48.9901	49.08	1182369	42.3325871443	42.4876916744	42.2378345715	42.315343728	1182369	0.0	1.0
108	3807	VEU	2015-02-20	49.54	49.64	48.905	49.04	1668535	42.7119423041	42.7981593858	42.1644638349	42.280856895300005	1668535	0.0	1.0
109	3808	VEU	2015-02-23	49.29	49.3495	49.17	49.28	1642937	42.4963995997	42.5476987633	42.3929391016	42.4877778915	1642937	0.0	1.0
110	3809	VEU	2015-02-24	49.65	49.7	49.21	49.34	1442331	42.806781094	42.849889634899995	42.4274259343	42.5395081406	1442331	0.0	1.0
111	3810	VEU	2015-02-25	49.68	49.76	49.51	49.6	1126180	42.8326462185	42.901619884	42.6860771796	42.7636725531	1126180	0.0	1.0
112	3811	VEU	2015-02-26	49.57	49.69	49.481	49.61	1035442	42.7378074286	42.8412679267	42.6610742258	42.772294261300004	1035442	0.0	1.0
113	3812	VEU	2015-02-27	49.59	49.7843	49.52	49.62	1430607	42.755050845	42.9225706348	42.6946988877	42.7809159695	1430607	0.0	1.0
114	3813	VEU	2015-03-02	49.62	49.62	49.4562	49.61	1925080	42.7809159695	42.7809159695	42.6396923896	42.772294261300004	1925080	0.0	1.0
115	3814	VEU	2015-03-03	49.32	49.51	49.23	49.49	1325237	42.5222647242	42.6860771796	42.4446693506	42.6688337632	1325237	0.0	1.0
116	3815	VEU	2015-03-04	49.11	49.13	48.7501	49.13	1142217	42.3412088525	42.358452268899995	42.030913575300005	42.358452268899995	1142217	0.0	1.0
117	3816	VEU	2015-03-05	49.13	49.3099	49.04	49.27	950618	42.358452268899995	42.513556799	42.280856895300005	42.4791561833	950618	0.0	1.0
118	3817	VEU	2015-03-06	48.47	48.86	48.4147	48.86	1310280	41.7894195292	42.1256661481	41.741741483	42.1256661481	1310280	0.0	1.0
119	3818	VEU	2015-03-09	48.49	48.54	48.3835	48.5	1328227	41.8066629456	41.8497714865	41.7148417535	41.8152846538	1328227	0.0	1.0
120	3819	VEU	2015-03-10	47.45	47.8	47.44	47.78	1767650	40.9100052953	41.2117650815	40.9013835871	41.194521665100005	1767650	0.0	1.0
121	3820	VEU	2015-03-11	47.59	47.6993	47.43	47.56	1162698	41.0307092098	41.124944480100005	40.8927618789	41.0048440852	1162698	0.0	1.0
122	3821	VEU	2015-03-12	48.12	48.215	47.972	48.14	1032866	41.4876597431	41.5695659708	41.3600584621	41.5049031594	1032866	0.0	1.0
123	3822	VEU	2015-03-13	47.79	47.9	47.5299	47.9	1107505	41.2031433733	41.297982163200004	40.9788927436	41.297982163200004	1107505	0.0	1.0
124	6278	BND	2014-12-15	82.75	82.8899	82.71	82.84	5511390	72.086181072	72.2080524525	72.0513357881	72.1645829608	5511390	0.0	1.0
125	6279	BND	2014-12-16	82.94	82.98	82.79	82.98	6532792	72.2516961706	72.2865414545	72.1210263559	72.2865414545	6532792	0.0	1.0
126	6280	BND	2014-12-17	82.74	82.96	82.68	82.91	3942429	72.07746975100001	72.2691188125	72.0252018252	72.2255622076	3942429	0.0	1.0
127	6281	BND	2014-12-18	82.61	82.66	82.54	82.61	1625539	71.9642225784	72.0077791832	71.9032433315	71.9642225784	1625539	0.0	1.0
128	6282	BND	2014-12-19	82.79	82.79	82.5815	82.6	2204817	72.1210263559	72.1210263559	71.9393953136	71.95551125739999	2204817	0.0	1.0
129	6283	BND	2014-12-22	82.75	82.79	82.68	82.7	2157058	72.086181072	72.1210263559	72.0252018252	72.0426244671	2157058	0.0	1.0
130	6284	BND	2014-12-23	82.01	82.32	82.0	82.29	6121208	71.77369117939999	72.0449976574	71.7649393575	72.0187421918	6121208	0.381283	1.0
131	6285	BND	2014-12-24	82.04	82.04	81.85	81.99	2280240	71.799946645	71.799946645	71.6336620294	71.7561875356	2280240	0.0	1.0
132	6286	BND	2014-12-26	82.11	82.19	82.0523	82.11	1300767	71.8612093981	71.9312239731	71.8107113859	71.8612093981	1300767	0.0	1.0
133	6287	BND	2014-12-29	82.25	82.35	82.1572	82.24	2730569	71.98373490430001	72.0712531231	71.9025179974	71.9749830825	2730569	0.0	1.0
134	6288	BND	2014-12-30	82.31	82.48	82.29	82.44	5854687	72.0362458356	72.18502680739999	72.0187421918	72.1500195199	5854687	0.0	1.0
135	6289	BND	2014-12-31	82.37	82.45	82.35	82.4	1708929	72.0887567668	72.1587713418	72.0712531231	72.11501223239999	1708929	0.0	1.0
136	6290	BND	2015-01-02	82.65	82.69	82.42	82.43	2218842	72.3338077792	72.3688150667	72.1325158762	72.14126769800001	2218842	0.0	1.0
137	6291	BND	2015-01-05	82.89	82.92	82.7	82.74	5820072	72.5438515042	72.5701069698	72.3775668886	72.4125741761	5820072	0.0	1.0
138	6292	BND	2015-01-06	83.13	83.38	83.03	83.03	3887617	72.7538952291	72.97269077600001	72.6663770104	72.6663770104	3887617	0.0	1.0
139	6293	BND	2015-01-07	83.18	83.28	83.05	83.14	2433442	72.79765433850001	72.88517255720001	72.6838806542	72.762647051	2433442	0.0	1.0
140	6294	BND	2015-01-08	83.05	83.11	82.97	83.11	1873446	72.6838806542	72.7363915854	72.6138660792	72.7363915854	1873446	0.0	1.0
141	6295	BND	2015-01-09	83.19	83.2899	83.0	83.01	1646137	72.8064061604	72.8938368609	72.6401215448	72.6488733667	1646137	0.0	1.0
142	6296	BND	2015-01-12	83.3	83.33	83.2	83.25	4397917	72.902676201	72.9289316666	72.8151579823	72.85891709159999	4397917	0.0	1.0
143	6297	BND	2015-01-13	83.38	83.47	83.23	83.31	2223410	72.97269077600001	73.0514571728	72.8414134479	72.9114280229	2223410	0.0	1.0
144	6298	BND	2015-01-14	83.57	83.72	83.54899999999999	83.64	2481202	73.1389753915	73.2702527196	73.12059656560001	73.20023814470001	2481202	0.0	1.0
145	6299	BND	2015-01-15	83.94	83.96	83.55	83.55	4214468	73.4627928008	73.4802964446	73.1214717478	73.1214717478	4214468	0.0	1.0
146	6300	BND	2015-01-16	83.69	83.85	83.58	83.81	3631251	73.24399725399999	73.384026404	73.1477272134	73.3490191165	3631251	0.0	1.0
147	6301	BND	2015-01-20	83.6	83.83	83.57	83.7	3029537	73.1652308572	73.3665227602	73.1389753915	73.2527490759	3029537	0.0	1.0
148	6302	BND	2015-01-21	83.44	83.8	83.43	83.79	2473875	73.0252017072	73.3402672946	73.01644988529999	73.33151547279999	2473875	0.0	1.0
149	6303	BND	2015-01-22	83.46	83.63	83.37	83.63	2157439	73.04270535090001	73.1914863228	72.9639389541	73.1914863228	2157439	0.0	1.0
150	6304	BND	2015-01-23	83.73	83.77	83.61	83.64	6255015	73.2790045415	73.314011829	73.17398267899999	73.20023814470001	6255015	0.0	1.0
151	6305	BND	2015-01-26	83.63	83.749	83.58	83.73	7810486	73.1914863228	73.29563300310001	73.1477272134	73.2790045415	7810486	0.0	1.0
152	6306	BND	2015-01-27	83.68	83.89	83.6265	83.86	1154115	73.2352454322	73.41903369149999	73.1884231851	73.3927782259	1154115	0.0	1.0
153	6307	BND	2015-01-28	83.98	84.09	83.62	83.64	1394640	73.4978000883	73.5940701289	73.1827345009	73.20023814470001	1394640	0.0	1.0
154	6308	BND	2015-01-29	83.89	83.971	83.76	83.94	1551255	73.41903369149999	73.4899234487	73.3052600071	73.4627928008	1551255	0.0	1.0
155	6309	BND	2015-01-30	84.35	84.35	84.11	84.2	10474364	73.8216174976	73.8216174976	73.6115737727	73.6903401695	10474364	0.0	1.0
156	6310	BND	2015-02-02	84.08	84.18	83.91	83.95	6070478	73.7341579161	73.8218531563	73.5850760079	73.6201541039	6070478	0.170067	1.0
157	6311	BND	2015-02-03	83.82	83.99	83.774	83.93	1237234	73.5061502917	73.6552322	73.4658104813	73.6026150559	1237234	0.0	1.0
158	6312	BND	2015-02-04	83.85	83.86	83.5631	83.65	2945688	73.5324588638	73.5412283878	73.2808612198	73.3570683835	2945688	0.0	1.0
159	6313	BND	2015-02-05	83.67	83.76	83.61	83.69	2128152	73.3746074315	73.4535331476	73.3219902874	73.3921464795	2128152	0.0	1.0
160	6314	BND	2015-02-06	83.13	83.42	83.11	83.38	2907733	72.9010531347	73.15536933109999	72.8835140867	73.1202912351	2907733	0.0	1.0
161	6315	BND	2015-02-09	83.1	83.29	83.06	83.27	1384559	72.8747445627	73.04136551890001	72.8396664666	73.0238264709	1384559	0.0	1.0
162	6316	BND	2015-02-10	82.95	83.04	82.9	83.0	1447918	72.7432017024	72.82212741859999	72.69935408239999	72.7870493225	1447918	0.0	1.0
163	6317	BND	2015-02-11	82.95	83.0499	82.89	83.0	1904004	72.7432017024	72.8308092474	72.6905845584	72.7870493225	1904004	0.0	1.0
164	6318	BND	2015-02-12	82.99	83.1	82.96	82.99	4662889	72.77827979850001	72.8747445627	72.75197122649999	72.77827979850001	4662889	0.0	1.0
165	6319	BND	2015-02-13	82.8	83.03	82.8	83.03	1882963	72.6116588422	72.8133578946	72.6116588422	72.8133578946	1882963	0.0	1.0
166	6320	BND	2015-02-17	82.47	82.795	82.44	82.78	5281512	72.32226454970001	72.6072740802	72.2959559777	72.5941197942	5281512	0.0	1.0
167	6321	BND	2015-02-18	82.7	82.815	82.49	82.59	3812988	72.5239636021	72.6248131282	72.3398035978	72.4274988379	3812988	0.0	1.0
168	6322	BND	2015-02-19	82.63	82.81	82.6	82.74	1322735	72.462576934	72.6204283662	72.43626836189999	72.5590416981	1322735	0.0	1.0
169	6323	BND	2015-02-20	82.65	82.88	82.5301	82.75	3145827	72.480115982	72.6818150343	72.3749693891	72.5678112221	3145827	0.0	1.0
170	6324	BND	2015-02-23	82.82	82.89	82.75	82.8	3952746	72.62919789029999	72.6905845584	72.5678112221	72.6116588422	3952746	0.0	1.0
171	6325	BND	2015-02-24	83.16	83.22	82.68	82.82	2542150	72.9273617068	72.9799788508	72.50642455399999	72.62919789029999	2542150	0.0	1.0
172	6326	BND	2015-02-25	83.24	83.2599	83.08	83.15	4934645	72.9975178989	73.0149692517	72.8572055146	72.91859218270001	4934645	0.0	1.0
173	6327	BND	2015-02-26	83.01	83.2399	83.0	83.14	2187546	72.7958188465	72.99743020359999	72.7870493225	72.9098226587	2187546	0.0	1.0
174	6328	BND	2015-02-27	83.08	83.11	82.93	83.03	4094445	72.8572055146	72.8835140867	72.7256626544	72.8133578946	4094445	0.0	1.0
175	6329	BND	2015-03-02	82.65	83.0	82.63	82.96	2476128	72.6221191305	72.9296538152	72.6045457199	72.8945069941	2476128	0.161928	1.0
176	6330	BND	2015-03-03	82.55	82.71	82.53	82.63	2648060	72.5342520777	72.6748393621	72.5166786671	72.6045457199	2648060	0.0	1.0
177	6331	BND	2015-03-04	82.55	82.66	82.51	82.6	1425410	72.5342520777	72.63090583569999	72.4991052566	72.5781856041	1425410	0.0	1.0
178	6332	BND	2015-03-05	82.6	82.679	82.50200000000001	82.57	1340751	72.5781856041	72.6476005758	72.4920758923	72.5518254882	1340751	0.0	1.0
179	6333	BND	2015-03-06	82.12	82.31	82.03	82.31	1580047	72.1564237507	72.323371151	72.0773434032	72.323371151	1580047	0.0	1.0
180	6334	BND	2015-03-09	82.22	82.3	82.1846	82.28	1982326	72.24429080350001	72.31458444569999	72.2131858668	72.2970110351	1982326	0.0	1.0
181	6335	BND	2015-03-10	82.54	82.55	82.43	82.45	3766143	72.52546537239999	72.5342520777	72.4288116143	72.4463850249	3766143	0.0	1.0
182	6336	BND	2015-03-11	82.63	82.6899	82.51	82.54	4829734	72.6045457199	72.6571780845	72.4991052566	72.52546537239999	4829734	0.0	1.0
183	6337	BND	2015-03-12	82.69	82.89	82.6474	82.87	8421475	72.6572659516	72.8330000572	72.6198345871	72.8154266466	8421475	0.0	1.0
184	6338	BND	2015-03-13	82.61	82.77	82.58	82.61	2114506	72.5869723094	72.7275595938	72.5606121935	72.5869723094	2114506	0.0	1.0
185	8794	VNQ	2014-12-15	79.78	81.29	79.63	81.28	5900900	63.8127119598	65.0204983105	63.6927331833	65.0124997254	5900900	0.0	1.0
186	8795	VNQ	2014-12-16	79.67	80.385	79.17	79.78	7097840	63.7247275237	64.2966263586	63.324798268500004	63.8127119598	7097840	0.0	1.0
187	8796	VNQ	2014-12-17	81.5	81.54	79.78	79.79	7227860	65.18846859770001	65.2204629381	63.8127119598	63.820710544899995	7227860	0.0	1.0
188	8797	VNQ	2014-12-18	82.07	82.16	81.425	82.07	6041774	65.6443879487	65.7163752146	65.1284792094	65.6443879487	6041774	0.0	1.0
189	8798	VNQ	2014-12-19	82.03	82.4372	81.8	82.24	5490340	65.6123936082	65.9380959937	65.4284261508	65.7803638954	5490340	0.0	1.0
190	8799	VNQ	2014-12-22	82.28	82.34	81.11	81.15	3600222	66.6946021728	66.743237031	65.7462224385	65.7786456772	3600222	1.103	1.0
191	8800	VNQ	2014-12-23	82.05	82.63	81.83	82.57	4804081	66.50816854979999	66.9783055121	66.3298407365	66.92967065399999	4804081	0.0	1.0
192	8801	VNQ	2014-12-24	81.71	82.405	81.62	82.26	1306938	66.2325710202	66.795924794	66.1596187329	66.6783905534	1306938	0.0	1.0
193	8802	VNQ	2014-12-26	82.0	82.25	81.72	82.12	2907652	66.4676395013	66.6702847437	66.2406768299	66.5649092177	2907652	0.0	1.0
194	8803	VNQ	2014-12-29	82.45	82.77	81.8	81.9	2789066	66.8324009376	67.0917868479	66.3055233074	66.38658140439999	2789066	0.0	1.0
195	8804	VNQ	2014-12-30	82.39	82.88	82.19	82.44	3292637	66.7837660795	67.1809507545	66.62164988560001	66.8242951279	3292637	0.0	1.0
196	8805	VNQ	2014-12-31	81.0	83.0899	80.9249	82.77	4494515	65.6570585318	67.3510917	65.596183901	67.0917868479	4494515	0.0	1.0
197	8806	VNQ	2015-01-02	82.22	82.2891	81.34	81.7	5570506	66.6459673146	66.7019784596	65.9326560615	66.2244652105	5570506	0.0	1.0
198	8807	VNQ	2015-01-05	82.67	82.88	81.75	82.0	6073658	67.0107287509	67.1809507545	66.26499425899999	66.4676395013	6073658	0.0	1.0
199	8808	VNQ	2015-01-06	83.49	83.75	82.75	82.75	7577096	67.6754051459	67.88615619800001	67.0755752285	67.0755752285	7577096	0.0	1.0
200	8809	VNQ	2015-01-07	84.77	84.885	83.37	83.81	6920652	68.7129487869	68.8061655984	67.5781354296	67.9347910562	6920652	0.0	1.0
201	8810	VNQ	2015-01-08	85.09	85.3599	84.41	85.35	5255006	68.9723346972	69.1911105009	68.4211396379	69.1830857493	5255006	0.0	1.0
202	8811	VNQ	2015-01-09	85.13	85.5151	84.56	85.09	4643859	69.004757936	69.3169126673	68.5427267833	68.9723346972	4643859	0.0	1.0
203	8812	VNQ	2015-01-12	85.78	85.87	85.18	85.34	5131767	69.5316355662	69.6045878534	69.0452869844	69.17497993960001	5131767	0.0	1.0
204	8813	VNQ	2015-01-13	85.65	86.33	85.195	86.08	5859575	69.4262600401	69.97745509939999	69.057445699	69.774809857	5859575	0.0	1.0
205	8814	VNQ	2015-01-14	86.39	86.43	85.15	85.6	6249130	70.0260899576	70.0585131964	69.0209695554	69.3857309916	6249130	0.0	1.0
206	8815	VNQ	2015-01-15	86.59	86.81	86.035	86.57	5004104	70.1882061515	70.3665339648	69.7383337134	70.1719945321	5004104	0.0	1.0
207	8816	VNQ	2015-01-16	87.34	87.45	86.28	86.59	4716986	70.7961418786	70.88530578529999	69.9369260509	70.1882061515	4716986	0.0	1.0
208	8817	VNQ	2015-01-20	86.65	87.85	86.45	87.73	5012654	70.2368410097	71.2095381731	70.0747248157	71.11226845670001	5012654	0.0	1.0
209	8818	VNQ	2015-01-21	86.59	86.69	86.18	86.69	4354549	70.1882061515	70.2692642484	69.85586795399999	70.2692642484	4354549	0.0	1.0
210	8819	VNQ	2015-01-22	88.13	88.2165	86.71	86.93	4450578	71.4365008446	71.5066160984	70.2854758678	70.4638036811	4450578	0.0	1.0
211	8820	VNQ	2015-01-23	87.88	88.35	87.68	88.11	3491761	71.23385560220001	71.6148286579	71.0717394083	71.42028922520001	3491761	0.0	1.0
212	8821	VNQ	2015-01-26	88.62	88.69	87.64	88.0	2885066	71.8336855196	71.8904261875	71.0393161695	71.3311253185	2885066	0.0	1.0
213	8822	VNQ	2015-01-27	88.65	89.0	88.3	88.4	3209431	71.8580029487	72.14170628800001	71.5742996094	71.6553577063	3209431	0.0	1.0
214	8823	VNQ	2015-01-28	88.06	89.27	88.06	88.83	3948896	71.3797601767	72.3605631498	71.3797601767	72.0039075232	3948896	0.0	1.0
215	8824	VNQ	2015-01-29	88.37	88.46	87.46	88.46	3337469	71.6310402772	71.7039925645	70.893411595	71.7039925645	3337469	0.0	1.0
216	8825	VNQ	2015-01-30	86.55	88.25	86.54	88.21	4969805	70.1557829127	71.5337705609	70.147677103	71.5013473221	4969805	0.0	1.0
217	8826	VNQ	2015-02-02	86.32	86.69	84.6851	86.53	7523640	69.9693492897	70.2692642484	68.6441304626	70.1395712933	7523640	0.0	1.0
218	8827	VNQ	2015-02-03	87.07	87.1	85.66	86.33	4617437	70.57728501689999	70.6016024459	69.4343658498	69.97745509939999	4617437	0.0	1.0
219	8828	VNQ	2015-02-04	86.71	87.09	86.2101	86.87	3332758	70.2854758678	70.5934966362	69.88026644119999	70.4151688229	3332758	0.0	1.0
220	8829	VNQ	2015-02-05	87.75	87.79	86.67	86.92	2921645	71.12848007609999	71.1609033149	70.253052629	70.4556978714	2921645	0.0	1.0
221	8830	VNQ	2015-02-06	85.2	87.66	84.8333	87.54	6323274	69.0614986038	71.05552778890001	68.7642585623	70.9582580725	6323274	0.0	1.0
222	8831	VNQ	2015-02-09	84.6	85.61	84.58	85.12	4235744	68.5751500221	69.3938368013	68.55893840270001	68.9966521263	4235744	0.0	1.0
223	8832	VNQ	2015-02-10	84.87	85.055	83.8537	84.75	6144475	68.79400688390001	68.9439643633	67.9702134446	68.6967371675	6144475	0.0	1.0
224	8833	VNQ	2015-02-11	84.62	85.32	84.04	85.04	4027104	68.5913616415	69.15876832020001	68.1212246792	68.93180564869999	4027104	0.0	1.0
225	8834	VNQ	2015-02-12	85.63	85.715	84.52	84.82	4523051	69.4100484207	69.4789478031	68.5103035446	68.7534778354	4523051	0.0	1.0
226	8835	VNQ	2015-02-13	85.06	85.94	84.5632	85.9	3444518	68.9480172681	69.6613285213	68.5453206424	69.6289052825	3444518	0.0	1.0
227	8836	VNQ	2015-02-17	84.85	85.86	84.65	85.0	6414844	68.7777952645	69.5964820437	68.61567907060001	68.8993824099	6414844	0.0	1.0
228	8837	VNQ	2015-02-18	85.64	85.745	84.22	84.84	5487931	69.4181542304	69.50326523220001	68.2671292537	68.7696894548	5487931	0.0	1.0
229	8838	VNQ	2015-02-19	83.8	85.69	83.61	85.69	5415568	67.9266852465	69.4586832789	67.7726748623	69.4586832789	5415568	0.0	1.0
230	8839	VNQ	2015-02-20	84.61	84.74	83.69	83.82	4982687	68.5832558318	68.6886313579	67.83752133979999	67.9428968659	4982687	0.0	1.0
231	8840	VNQ	2015-02-23	85.29	85.33	84.54899999999999	84.62	3883754	69.1344508911	69.1668741299	68.5338103927	68.5913616415	3883754	0.0	1.0
232	8841	VNQ	2015-02-24	83.61	85.15	83.25	85.15	6027713	67.7726748623	69.0209695554	67.4808657133	69.0209695554	6027713	0.0	1.0
233	8842	VNQ	2015-02-25	83.63	84.53	83.53	83.7	6699733	67.7888864817	68.5184093543	67.70782838470001	67.8456271495	6699733	0.0	1.0
234	8843	VNQ	2015-02-26	82.72	83.66	82.53	83.62	4738676	67.05125779939999	67.8132039108	66.8972474152	67.78078067199999	4738676	0.0	1.0
235	8844	VNQ	2015-02-27	83.37	83.58	82.43	82.98	4328243	67.5781354296	67.7483574332	66.8161893182	67.2620088515	4328243	0.0	1.0
236	8845	VNQ	2015-03-02	83.85	84.77	83.46	83.58	5353509	67.967214295	68.7129487869	67.6510877169	67.7483574332	5353509	0.0	1.0
237	8846	VNQ	2015-03-03	83.69	83.925	82.97	83.74	4311390	67.83752133979999	68.0280078677	67.2539030418	67.8780503883	4311390	0.0	1.0
238	8847	VNQ	2015-03-04	82.89	83.8	82.7	83.69	3054194	67.1890565642	67.9266852465	67.03504618	67.83752133979999	3054194	0.0	1.0
239	8848	VNQ	2015-03-05	83.13	83.95	83.05	83.1	3503868	67.3835959969	68.0482723919	67.3187495194	67.3592785678	3503868	0.0	1.0
240	8849	VNQ	2015-03-06	80.37	82.09	80.22	82.06	7166543	65.14639252100001	66.5405917886	65.02480537560001	66.5162743595	7166543	0.0	1.0
241	8850	VNQ	2015-03-09	81.01	81.19	80.65	80.65	6547982	65.6651643415	65.81106891600001	65.3733551925	65.3733551925	6547982	0.0	1.0
242	8851	VNQ	2015-03-10	80.95	81.33	80.65	80.77	5985731	65.6165294833	65.9245502518	65.3733551925	65.4706249088	5985731	0.0	1.0
243	8852	VNQ	2015-03-11	81.02	81.29	80.71	81.05	2833062	65.6732701512	65.892127013	65.4219900507	65.6975875803	2833062	0.0	1.0
244	8853	VNQ	2015-03-12	82.43	82.54	81.29	81.32	4013186	66.8161893182	66.9053532249	65.892127013	65.9164444421	4013186	0.0	1.0
245	8854	VNQ	2015-03-13	82.38	82.61	81.83	82.42	2863509	66.7756602698	66.9620938928	66.3298407365	66.8080835085	2863509	0.0	1.0
246	11310	DBC	2014-12-15	19.0	19.38	18.99	19.35	6392963	18.4580782427	18.8272398076	18.4483634647	18.7980954735	6392963	0.0	1.0
247	11311	DBC	2014-12-16	18.89	19.07	18.77	18.8	4297594	18.3512156845	18.5260816889	18.2346383482	18.2637826823	4297594	0.0	1.0
248	11312	DBC	2014-12-17	19.0	19.31	18.79	18.85	7656491	18.4580782427	18.7592363614	18.2540679043	18.3123565724	7656491	0.0	1.0
249	11313	DBC	2014-12-18	18.94	19.31	18.865	19.27	4960151	18.3997895746	18.7592363614	18.3269287394	18.7203772493	4960151	0.0	1.0
250	11314	DBC	2014-12-19	19.22	19.28	18.94	19.02	3617523	18.671803359200002	18.7300920274	18.3997895746	18.4775077988	3617523	0.0	1.0
251	11315	DBC	2014-12-22	18.87	19.05	18.84	19.05	5826748	18.331786128399997	18.5066521328	18.3026417944	18.5066521328	5826748	0.0	1.0
252	11316	DBC	2014-12-23	19.06	19.13	18.86	18.86	5627203	18.5163669109	18.584370357	18.322071350399998	18.322071350399998	5627203	0.0	1.0
253	11317	DBC	2014-12-24	18.81	18.92	18.76	18.89	2069586	18.2734974603	18.3803600185	18.2249235702	18.3512156845	2069586	0.0	1.0
254	11318	DBC	2014-12-26	18.79	18.89	18.7228	18.87	2913105	18.2540679043	18.3512156845	18.1887845959	18.331786128399997	2913105	0.0	1.0
255	11319	DBC	2014-12-29	18.61	18.94	18.505	18.89	4566265	18.0792018999	18.3997895746	17.9771967306	18.3512156845	4566265	0.0	1.0
256	11320	DBC	2014-12-30	18.59	18.7147	18.55	18.58	4735769	18.059772343800002	18.1809156257	18.0209132317	18.0500575658	4735769	0.0	1.0
257	11321	DBC	2014-12-31	18.45	18.5	18.22	18.39	21526492	17.9237654515	17.9723393416	17.700325557	17.8654767834	21526492	0.0	1.0
258	11322	DBC	2015-01-02	18.23	18.38	18.175	18.27	1967294	17.710040335	17.8557620053	17.6566090559	17.7488994471	1967294	0.0	1.0
259	11323	DBC	2015-01-05	17.97	18.15	17.945	18.15	1827461	17.457456106400002	17.6323221108	17.433169161400002	17.6323221108	1827461	0.0	1.0
260	11324	DBC	2015-01-06	17.8	18.03	17.75	17.95	1843060	17.29230488	17.5157447745	17.2437309899	17.4380265504	1843060	0.0	1.0
261	11325	DBC	2015-01-07	17.69	17.8632	17.6001	17.78	1868404	17.1854423218	17.353702277100002	17.0981064674	17.272875324	1868404	0.0	1.0
262	11326	DBC	2015-01-08	17.76	17.76	17.58	17.66	1409351	17.2534457679	17.2534457679	17.0785797635	17.1562979877	1409351	0.0	1.0
263	11327	DBC	2015-01-09	17.73	17.78	17.5444	17.71	3463555	17.224301433900003	17.272875324	17.0439951538	17.2048718778	3463555	0.0	1.0
264	11328	DBC	2015-01-12	17.34	17.51	17.33	17.51	4567392	16.845425091	17.0105763174	16.835710313	17.0105763174	4567392	0.0	1.0
265	11329	DBC	2015-01-13	17.27	17.3	17.07	17.28	2898573	16.7774216448	16.8065659789	16.5831260844	16.787136422899998	2898573	0.0	1.0
266	11330	DBC	2015-01-14	17.46	17.52	17.06	17.15	2774281	16.9620024273	17.0202910954	16.5734113064	16.660844308599998	2774281	0.0	1.0
267	11331	DBC	2015-01-15	17.22	17.63	17.21	17.6	1827752	16.7288477547	17.1271536536	16.7191329767	17.0980093196	1827752	0.0	1.0
268	11332	DBC	2015-01-16	17.55	17.5944	17.32	17.35	1726216	17.0494354295	17.0925690439	16.825995535	16.855139869000002	1726216	0.0	1.0
269	11333	DBC	2015-01-20	17.31	17.3876	17.21	17.31	2409030	16.8162807569	16.891667434400002	16.7191329767	16.8162807569	2409030	0.0	1.0
270	11334	DBC	2015-01-21	17.42	17.5	17.345	17.42	2282249	16.9231433152	17.0008615394	16.85028248	16.9231433152	2282249	0.0	1.0
271	11335	DBC	2015-01-22	17.4	17.53	17.315	17.51	3736663	16.9037137591	17.0300058734	16.8211381459	17.0105763174	3736663	0.0	1.0
272	11336	DBC	2015-01-23	17.29	17.4	17.25	17.3	1889052	16.7968512009	16.9037137591	16.757992088800002	16.8065659789	1889052	0.0	1.0
273	11337	DBC	2015-01-26	17.23	17.395	17.23	17.28	1718333	16.7385625327	16.8988563701	16.7385625327	16.787136422899998	1718333	0.0	1.0
274	11338	DBC	2015-01-27	17.32	17.4	17.19	17.21	3261661	16.825995535	16.9037137591	16.6997034207	16.7191329767	3261661	0.0	1.0
275	11339	DBC	2015-01-28	17.07	17.2789	17.06	17.21	3647794	16.5831260844	16.7860677973	16.5734113064	16.7191329767	3647794	0.0	1.0
276	11340	DBC	2015-01-29	16.99	17.09	16.84	17.09	2221661	16.5054078602	16.6025556404	16.3596861899	16.6025556404	2221661	0.0	1.0
277	11341	DBC	2015-01-30	17.4	17.49	16.93	16.95	3535320	16.9037137591	16.9911467613	16.4471191921	16.4665487481	3535320	0.0	1.0
278	11342	DBC	2015-02-02	17.64	17.67	17.4	17.57	2878421	17.1368684317	17.1660127657	16.9037137591	17.0688649855	2878421	0.0	1.0
279	11343	DBC	2015-02-03	18.13	18.385	17.86	17.91	5713105	17.612892554800002	17.860619394300002	17.3505935482	17.3991674383	5713105	0.0	1.0
280	11344	DBC	2015-02-04	17.73	18.03	17.6152	18.03	4597875	17.224301433900003	17.5157447745	17.1127757822	17.5157447745	4597875	0.0	1.0
281	11345	DBC	2015-02-05	17.97	18.0758	17.75	17.75	2395461	17.457456106400002	17.5602384579	17.2437309899	17.2437309899	2395461	0.0	1.0
282	11346	DBC	2015-02-06	18.02	18.12	17.9201	18.02	2735081	17.5060299965	17.6031777768	17.408979364100002	17.5060299965	2735081	0.0	1.0
283	11347	DBC	2015-02-09	18.2	18.3	18.085	18.14	2060712	17.6808960009	17.778043781199997	17.569176053699998	17.6226073328	2060712	0.0	1.0
284	11348	DBC	2015-02-10	17.97	18.19	17.88	18.18	1172491	17.457456106400002	17.6711812229	17.3700231042	17.6614664449	1172491	0.0	1.0
285	11349	DBC	2015-02-11	17.83	17.899	17.65	17.85	3233401	17.3214492141	17.3884811825	17.1465832097	17.3408787701	3233401	0.0	1.0
286	11350	DBC	2015-02-12	18.1	18.15	17.9251	18.0	11000201	17.5837482207	17.6323221108	17.4138367531	17.4866004405	11000201	0.0	1.0
287	11351	DBC	2015-02-13	18.3	18.37	18.24	18.29	2173808	17.778043781199997	17.8460472273	17.719755112999998	17.7683290031	2173808	0.0	1.0
288	11352	DBC	2015-02-17	18.31	18.41	18.075	18.23	1631714	17.7877585592	17.8849063394	17.5594612756	17.710040335	1631714	0.0	1.0
289	11353	DBC	2015-02-18	18.09	18.3	18.05	18.24	2454494	17.5740334427	17.778043781199997	17.5351743306	17.719755112999998	2454494	0.0	1.0
290	11354	DBC	2015-02-19	18.03	18.12	17.81	17.85	1131782	17.5157447745	17.6031777768	17.3020196581	17.3408787701	1131782	0.0	1.0
291	11355	DBC	2015-02-20	17.96	18.104	17.929000000000002	18.09	1674645	17.4477413284	17.5876341319	17.4176255165	17.5740334427	1674645	0.0	1.0
292	11356	DBC	2015-02-23	17.84	17.991	17.79	17.86	1583806	17.3311639921	17.4778571403	17.282590102	17.3505935482	1583806	0.0	1.0
293	11357	DBC	2015-02-24	17.85	18.07	17.84	17.94	1183066	17.3408787701	17.554603886600002	17.3311639921	17.4283117723	1183066	0.0	1.0
294	11358	DBC	2015-02-25	18.12	18.13	17.91	17.95	1861529	17.6031777768	17.612892554800002	17.3991674383	17.4380265504	1861529	0.0	1.0
295	11359	DBC	2015-02-26	17.97	18.11	17.88	18.06	952427	17.457456106400002	17.593462998699998	17.3700231042	17.5448891086	952427	0.0	1.0
296	11360	DBC	2015-02-27	18.17	18.24	18.0301	18.1	964103	17.6517516669	17.719755112999998	17.5158419223	17.5837482207	964103	0.0	1.0
297	11361	DBC	2015-03-02	17.91	18.1151	17.85	18.07	1449380	17.3991674383	17.5984175355	17.3408787701	17.554603886600002	1449380	0.0	1.0
298	11362	DBC	2015-03-03	18.02	18.06	17.928	17.98	1588336	17.5060299965	17.5448891086	17.4166540387	17.4671708844	1588336	0.0	1.0
299	11363	DBC	2015-03-04	17.86	17.95	17.775	17.93	1476945	17.3505935482	17.4380265504	17.268017935	17.4185969943	1476945	0.0	1.0
300	11364	DBC	2015-03-05	17.79	17.94	17.74	17.9	1244011	17.282590102	17.4283117723	17.234016211900002	17.389452660299998	1244011	0.0	1.0
301	11365	DBC	2015-03-06	17.57	17.73	17.53	17.72	7454737	17.0688649855	17.224301433900003	17.0300058734	17.2145866559	7454737	0.0	1.0
302	11366	DBC	2015-03-09	17.52	17.67	17.49	17.61	1280703	17.0202910954	17.1660127657	16.9911467613	17.1077240976	1280703	0.0	1.0
303	11367	DBC	2015-03-10	17.29	17.35	17.21	17.3	1580756	16.7968512009	16.855139869000002	16.7191329767	16.8065659789	1580756	0.0	1.0
304	11368	DBC	2015-03-11	17.38	17.4	17.2	17.32	1390622	16.884284203099998	16.9037137591	16.7094181987	16.825995535	1390622	0.0	1.0
305	11369	DBC	2015-03-12	17.3	17.5	17.2399	17.49	1146164	16.8065659789	17.0008615394	16.748180163	16.9911467613	1146164	0.0	1.0
306	11370	DBC	2015-03-13	16.95	17.23	16.95	17.23	1924610	16.4665487481	16.7385625327	16.4665487481	16.7385625327	1924610	0.0	1.0