pandas-ta/data/SPY_D.csv

1	date	open	high	low	close	volume
2	2016-01-04	200.49	201.03	198.59	201.0192	222353534.0
3	2016-01-05	201.4	201.9	200.05	201.36	110845849.0
4	2016-01-06	198.34	200.06	197.6	198.82	152112604.0
5	2016-01-07	195.33	197.44	193.59	194.05	213436073.0
6	2016-01-08	195.19	195.85	191.58	191.923	209817228.0
7	2016-01-11	193.01	193.41	189.82	192.11	187941323.0
8	2016-01-12	193.82	194.55	191.14	193.6608	172330490.0
9	2016-01-13	194.45	194.86	188.38	188.83	221168886.0
10	2016-01-14	189.55	193.26	187.66	191.93	240795609.0
11	2016-01-15	186.77	188.76	185.52	187.81	324846447.0
12	2016-01-19	189.96	190.11	186.2	188.06	195244373.0
13	2016-01-20	185.03	187.495	181.02	185.65	286547839.0
14	2016-01-21	186.21	188.87	184.64	186.69	195772941.0
15	2016-01-22	189.78	190.76	188.88	190.52	168319598.0
16	2016-01-25	189.92	190.15	187.41	187.64	130371686.0
17	2016-01-26	188.42	190.53	188.02	190.2	141036757.0
18	2016-01-27	189.58	191.56	187.06	188.13	185681707.0
19	2016-01-28	189.96	190.2	187.16	189.11	143798780.0
20	2016-01-29	190.02	193.88	189.88	193.7208	210529336.0
21	2016-02-01	192.53	194.58	191.84	193.65	136061564.0
22	2016-02-02	191.96	191.97	189.54	190.16	182564890.0
23	2016-02-03	191.41	191.78	187.1	191.3	205054934.0
24	2016-02-04	190.71	192.75	189.96	191.6	139531794.0
25	2016-02-05	190.99	191.6696	187.2	187.95	180788308.0
26	2016-02-08	185.77	186.12	182.8	185.42	191526694.0
27	2016-02-09	183.36	186.94	183.2	185.43	184513136.0
28	2016-02-10	186.41	188.34	185.12	185.27	148214057.0
29	2016-02-11	182.34	184.1	181.09	182.86	219058885.0
30	2016-02-12	184.96	186.65	183.96	186.63	127632393.0
31	2016-02-16	188.77	189.81	187.63	189.78	120250668.0
32	2016-02-17	191.16	193.32	191.01	192.88	136009496.0
33	2016-02-18	193.2	193.27	191.72	192.09	102342997.0
34	2016-02-19	191.17	192.18	190.45	192.0	114792988.0
35	2016-02-22	193.87	194.95	193.79	194.78	103640292.0
36	2016-02-23	194.0	194.32	192.18	192.32	111455289.0
37	2016-02-24	190.63	193.53	189.32	193.2	150812152.0
38	2016-02-25	193.73	195.55	192.83	195.54	110728317.0
39	2016-02-26	196.57	196.68	194.9	195.0892	129833663.0
40	2016-02-29	195.11	196.23	193.33	193.56	125918102.0
41	2016-03-01	195.01	198.21	194.4542	198.11	141799687.0
42	2016-03-02	197.74	199.06	197.25	199.0	102414960.0
43	2016-03-03	198.79	199.795	198.11	199.775	95172197.0
44	2016-03-04	200.01	201.35	199.03	200.43	129293601.0
45	2016-03-07	199.34	201.07	199.25	200.59	100218998.0
46	2016-03-08	199.32	199.92	198.21	198.4	123974866.0
47	2016-03-09	199.36	199.79	198.43	199.38	94801213.0
48	2016-03-10	199.96	201.07	197.38	199.54	156838697.0
49	2016-03-11	201.26	202.81	199.5179	202.76	138243024.0
50	2016-03-14	202.16	203.04	201.77	202.5	74176589.0
51	2016-03-15	201.36	202.5307	201.05	202.17	93298821.0
52	2016-03-16	201.6	203.82	201.55	203.34	129303179.0
53	2016-03-17	203.24	205.23	202.77	204.63	134143421.0
54	2016-03-18	204.17	204.78	203.8	204.38	138372404.0
55	2016-03-21	204.07	204.94	203.8	204.67	72926659.0
56	2016-03-22	203.76	205.23	203.57	204.56	97471939.0
57	2016-03-23	204.11	204.33	203.01	203.2092	81052455.0
58	2016-03-24	202.0	203.16	201.74	203.12	84360853.0
59	2016-03-28	203.61	203.86	202.705	203.24	62408185.0
60	2016-03-29	202.76	205.25	202.4	205.1208	92922863.0
61	2016-03-30	206.3	206.87	205.59	206.02	86365310.0
62	2016-03-31	205.91	206.41	205.33	205.52	94584110.0
63	2016-04-01	204.35	207.14	203.98	206.92	114423478.0
64	2016-04-04	206.83	207.07	205.89	206.25	63496969.0
65	2016-04-05	204.67	206.2642	203.89	204.1892	99662158.0
66	2016-04-06	204.29	206.49	203.98	206.42	91839761.0
67	2016-04-07	205.14	205.56	203.09	203.95	113859037.0
68	2016-04-08	205.34	205.85	203.87	204.4992	95040598.0
69	2016-04-11	205.25	206.07	203.91	204.0201	83757486.0
70	2016-04-12	204.22	206.25	203.7	205.92	115350567.0
71	2016-04-13	207.0	208.1	206.84	208.0008	96336433.0
72	2016-04-14	208.07	208.6	207.6	208.01	65212883.0
73	2016-04-15	208.01	208.1721	207.4	207.78	75761615.0
74	2016-04-18	207.14	209.28	207.0	209.2392	82530960.0
75	2016-04-19	209.74	210.2	208.94	209.9	88316060.0
76	2016-04-20	209.95	210.92	209.39	210.1	81100314.0
77	2016-04-21	210.12	210.25	208.65	208.97	85695041.0
78	2016-04-22	208.55	209.29	207.91	208.97	99251724.0
79	2016-04-25	208.26	208.66	207.54	208.61	66166494.0
80	2016-04-26	209.04	209.52	208.36	208.9192	75864174.0
81	2016-04-27	208.47	209.81	208.05	209.35	77329437.0
82	2016-04-28	208.46	209.76	206.96	207.4475	97216169.0
83	2016-04-29	206.72	207.13	205.03	206.3308	142424137.0
84	2016-05-02	206.92	208.18	206.41	207.97	62188015.0
85	2016-05-03	206.52	206.8	205.28	206.1592	106422142.0
86	2016-05-04	204.99	205.85	204.42	205.01	92243810.0
87	2016-05-05	205.56	205.98	204.47	204.97	67619222.0
88	2016-05-06	204.06	205.77	203.88	205.72	89315004.0
89	2016-05-09	205.57	206.4	205.36	205.8892	74374922.0
90	2016-05-10	206.72	208.5	206.64	208.45	77472207.0
91	2016-05-11	207.91	208.54	206.5	206.5	81726989.0
92	2016-05-12	207.29	207.4899	205.37	206.56	89586308.0
93	2016-05-13	206.21	206.86	204.38	204.76	96474630.0
94	2016-05-16	204.96	207.34	204.89	206.78	77486827.0
95	2016-05-17	206.46	206.8	204.23	204.8508	114924940.0
96	2016-05-18	204.44	206.3	203.63	204.91	123493379.0
97	2016-05-19	204.06	204.54	202.78	204.2	115430507.0
98	2016-05-20	204.92	206.1	204.86	205.49	104990408.0
99	2016-05-23	205.51	205.84	204.985	205.21	58682576.0
100	2016-05-24	206.17	208.24	206.14	207.87	93537808.0
101	2016-05-25	208.67	209.77	207.8691	209.28	79221525.0
102	2016-05-26	209.44	209.71	208.97	209.34	55280699.0
103	2016-05-27	209.53	210.25	209.47	210.24	64211214.0
104	2016-05-31	210.56	210.69	209.18	209.84	109879380.0
105	2016-06-01	209.12	210.48	208.89	210.27	69936215.0
106	2016-06-02	209.8	210.93	209.2399	210.91	63044749.0
107	2016-06-03	210.25	210.69	208.86	210.28	101757126.0
108	2016-06-06	210.7	211.77	210.51	211.35	64887045.0
109	2016-06-07	211.525	212.34	211.5	211.68	60974761.0
110	2016-06-08	211.84	212.52	211.6899	212.37	66170920.0
111	2016-06-09	211.51	212.22	211.19	212.08	73786869.0
112	2016-06-10	210.46	210.86	209.43	210.07	113829158.0
113	2016-06-13	209.36	210.37	208.35	208.4492	117751153.0
114	2016-06-14	208.0	208.74	206.9199	208.04	125059286.0
115	2016-06-15	208.54	209.36	207.53	207.75	109124496.0
116	2016-06-16	206.73	208.57	205.59	208.37	149533065.0
117	2016-06-17	207.17	207.2	205.75	206.52	117055748.0
118	2016-06-20	208.82	209.61	207.75	207.85	82789603.0
119	2016-06-21	208.3	208.92	207.78	208.44	72461663.0
120	2016-06-22	208.65	209.5	207.93	208.1	95560471.0
121	2016-06-23	209.81	210.87	209.27	210.81	102731356.0
122	2016-06-24	203.63	210.8463	202.72	203.13	333444397.0
123	2016-06-27	201.59	201.6	198.65	199.6	248988660.0
124	2016-06-28	201.48	203.23	201.12	203.1997	159382399.0
125	2016-06-29	204.84	206.93	204.72	206.66	137328614.0
126	2016-06-30	207.21	209.54	206.56	209.475	165021948.0
127	2016-07-01	209.36	210.49	209.29	209.9208	106055333.0
128	2016-07-05	208.95	209.08	207.71	208.41	109803713.0
129	2016-07-06	207.83	209.8	207.06	209.66	96021491.0
130	2016-07-07	209.87	210.6495	208.63	209.526	85593827.0
131	2016-07-08	211.05	212.94	210.7785	212.65	133970972.0
132	2016-07-11	213.19	214.07	212.95	213.4	73633937.0
133	2016-07-12	214.53	215.3	213.4308	214.95	101275629.0
134	2016-07-13	215.44	215.45	214.35	214.92	87324129.0
135	2016-07-14	216.4	216.67	215.66	216.12	91230870.0
136	2016-07-15	216.78	217.0125	215.308	215.83	107155401.0
137	2016-07-18	215.97	216.6	215.67	216.4092	58725918.0
138	2016-07-19	215.92	216.23	215.63	216.19	54345728.0
139	2016-07-20	216.75	217.37	216.24	217.085	58159457.0
140	2016-07-21	216.96	217.22	215.75	216.265	67777310.0
141	2016-07-22	216.41	217.3	216.1	217.24	62787477.0
142	2016-07-25	217.0	217.06	215.97	216.65	55873147.0
143	2016-07-26	216.53	217.17	215.76	216.75	70080493.0
144	2016-07-27	217.19	217.27	215.62	216.52	84083893.0
145	2016-07-28	216.29	217.11	215.75	216.77	65035718.0
146	2016-07-29	216.46	217.54	216.13	217.12	79519436.0
147	2016-08-01	217.19	217.65	216.405	216.94	73311422.0
148	2016-08-02	216.65	216.83	214.57	215.5492	92295506.0
149	2016-08-03	215.48	216.245	215.13	216.18	53993626.0
150	2016-08-04	216.31	216.78	214.25	216.4097	46585528.0
151	2016-08-05	217.21	218.23	217.07	218.18	71892161.0
152	2016-08-08	218.4	218.52	217.74	218.05	39906479.0
153	2016-08-09	218.13	218.76	217.8	218.18	51251728.0
154	2016-08-10	218.31	218.4038	217.23	217.64	57941092.0
155	2016-08-11	218.26	218.94	217.95	218.65	72504270.0
156	2016-08-12	218.29	218.71	217.99	218.46	61313544.0
157	2016-08-15	218.89	219.5	218.88	219.09	49813482.0
158	2016-08-16	218.6	218.68	217.96	217.96	53213621.0
159	2016-08-17	218.0	218.53	217.02	218.37	75134339.0
160	2016-08-18	218.34	218.9	218.21	218.86	52989266.0
161	2016-08-19	218.31	218.75	217.74	218.54	75443004.0
162	2016-08-22	218.26	218.8	217.83	218.53	61368766.0
163	2016-08-23	219.25	219.6	218.9	218.97	53399159.0
164	2016-08-24	218.8	218.91	217.36	217.85	71728949.0
165	2016-08-25	217.4	218.19	217.22	217.7	69224776.0
166	2016-08-26	217.92	219.12	216.25	217.29	122506348.0
167	2016-08-29	217.44	218.665	217.4	218.3608	70502167.0
168	2016-08-30	218.26	218.59	217.35	218.0	58114543.0
169	2016-08-31	217.61	217.75	216.465	217.38	85269453.0
170	2016-09-01	217.37	217.73	216.03	217.39	97844207.0
171	2016-09-02	218.39	218.87	217.7	218.37	79293856.0
172	2016-09-06	218.7	219.12	217.86	219.0308	56702089.0
173	2016-09-07	218.84	219.22	218.3	219.01	76554855.0
174	2016-09-08	218.62	218.94	218.15	218.51	74102880.0
175	2016-09-09	216.97	217.03	213.25	213.28	221589073.0
176	2016-09-12	212.39	216.81	212.31	216.34	168110913.0
177	2016-09-13	214.84	215.1499	212.5	213.23	182828839.0
178	2016-09-14	213.29	214.7	212.5	213.15	134185491.0
179	2016-09-15	212.96	215.73	212.75	215.28	145736123.0
180	2016-09-16	213.48	213.69	212.57	213.37	155236354.0
181	2016-09-19	214.13	214.88	213.03	213.41	80250490.0
182	2016-09-20	214.41	214.59	213.38	213.42	69665279.0
183	2016-09-21	214.24	216.03	213.44	215.82	110284425.0
184	2016-09-22	217.0	217.53	216.71	217.18	76678713.0
185	2016-09-23	216.72	216.88	215.88	215.99	73630921.0
186	2016-09-26	215.02	215.23	214.01	214.24	89827305.0
187	2016-09-27	214.05	215.68	213.62	215.57	78494829.0
188	2016-09-28	215.83	216.82	214.71	216.64	87411015.0
189	2016-09-29	216.4	216.87	214.04	214.68	128070615.0
190	2016-09-30	215.65	217.12	215.36	216.3	117202914.0
191	2016-10-03	215.82	216.04	215.04	215.78	83512057.0
192	2016-10-04	215.91	216.17	213.99	214.68	119948052.0
193	2016-10-05	215.41	216.13	215.33	215.63	72815963.0
194	2016-10-06	215.37	216.04	214.735	215.78	62927376.0
195	2016-10-07	216.1	216.3	214.19	215.04	89788255.0
196	2016-10-10	216.155	216.7	215.985	216.16	51855023.0
197	2016-10-11	215.66	215.74	212.58	213.43	130367373.0
198	2016-10-12	213.59	214.32	213.01	213.71	73866117.0
199	2016-10-13	212.16	213.59	211.21	213.01	101356960.0
200	2016-10-14	214.15	214.69	213.03	213.12	93346237.0
201	2016-10-17	213.09	213.39	212.17	212.38	58275674.0
202	2016-10-18	214.24	214.31	213.27	213.71	76869656.0
203	2016-10-19	214.02	214.64	213.6	214.28	66519224.0
204	2016-10-20	213.87	214.53	213.11	213.88	73639830.0
205	2016-10-21	212.96	214.08	212.76	213.98	89089092.0
206	2016-10-24	215.0	215.32	214.48	214.89	60146592.0
207	2016-10-25	214.68	214.98	213.98	214.17	66542329.0
208	2016-10-26	213.21	214.42	212.93	213.74	75705478.0
209	2016-10-27	214.58	214.62	213.08	213.17	77220213.0
210	2016-10-28	213.14	213.93	211.71	212.54	140623183.0
211	2016-10-31	212.93	213.19	212.36	212.55	61272507.0
212	2016-11-01	212.93	212.99	209.6	211.01	122781818.0
213	2016-11-02	210.65	211.1	209.23	209.74	103330806.0
214	2016-11-03	209.99	210.24	208.46	208.78	88939346.0
215	2016-11-04	208.91	209.89	208.38	208.55	109122059.0
216	2016-11-07	211.45	213.19	211.3	213.15	109794861.0
217	2016-11-08	212.69	214.77	212.38	214.11	106772138.0
218	2016-11-09	212.37	217.1	212.34	216.3792	258428972.0
219	2016-11-10	217.3	218.31	215.22	216.92	172113313.0
220	2016-11-11	216.08	216.7	215.32	216.42	100552732.0
221	2016-11-14	217.03	217.27	215.72	216.59	94579982.0
222	2016-11-15	217.04	218.28	216.8	218.28	91652580.0
223	2016-11-16	217.56	218.14	217.42	217.87	65617697.0
224	2016-11-17	218.05	219.06	217.92	218.99	69797191.0
225	2016-11-18	219.07	219.27	218.29	218.5	86265751.0
226	2016-11-21	219.17	220.18	219.0	220.15	72402638.0
227	2016-11-22	220.51	220.79	219.73	220.58	67428957.0
228	2016-11-23	219.98	220.76	219.75	220.7	56620237.0
229	2016-11-25	221.1	221.56	221.01	221.52	37872255.0
230	2016-11-28	221.16	221.48	220.36	220.48	76572511.0
231	2016-11-29	220.52	221.44	220.17	220.91	69886690.0
232	2016-11-30	221.63	221.82	220.31	220.38	113291793.0
233	2016-12-01	220.73	220.73	219.15	219.57	79040487.0
234	2016-12-02	219.67	220.25	219.26	219.68	74840347.0
235	2016-12-05	220.65	221.4	220.42	221.0	67837821.0
236	2016-12-06	221.22	221.7441	220.662	221.7	59877377.0
237	2016-12-07	221.52	224.67	221.38	224.6	110738050.0
238	2016-12-08	224.57	225.7	224.26	225.15	99714387.0
239	2016-12-09	225.41	226.53	225.37	226.51	88005766.0
240	2016-12-12	226.4	226.96	225.76	226.25	101906238.0
241	2016-12-13	227.02	228.34	227.0	227.76	110477485.0
242	2016-12-14	227.41	228.23	225.365	225.88	142501812.0
243	2016-12-15	226.16	227.81	225.8904	226.81	124972554.0
244	2016-12-16	226.01	226.08	224.67	225.04	156420152.0
245	2016-12-19	225.25	226.02	225.08	225.53	90341147.0
246	2016-12-20	226.15	226.57	225.88	226.4	89838810.0
247	2016-12-21	226.25	226.45	225.77	225.77	67909039.0
248	2016-12-22	225.6	225.74	224.92	225.38	56219071.0
249	2016-12-23	225.43	225.72	225.21	225.71	36697822.0
250	2016-12-27	226.02	226.73	226.0	226.27	42672487.0
251	2016-12-28	226.57	226.59	224.27	224.4	64095014.0
252	2016-12-29	224.48	224.89	223.84	224.35	48696080.0
253	2016-12-30	224.73	224.83	222.73	223.53	108998328.0
254	2017-01-03	225.04	225.83	223.8837	225.24	91366522.0
255	2017-01-04	225.62	226.75	225.61	226.58	78744433.0
256	2017-01-05	226.27	226.58	225.48	226.4	78379012.0
257	2017-01-06	226.53	227.75	225.9	227.21	71559922.0
258	2017-01-09	226.91	227.0701	226.4163	226.46	46939676.0
259	2017-01-10	226.48	227.45	226.01	226.46	63771939.0
260	2017-01-11	226.36	227.1	225.59	227.1	74650016.0
261	2017-01-12	226.5	226.75	224.955	226.53	72113181.0
262	2017-01-13	226.73	227.4	226.69	227.05	62717865.0
263	2017-01-17	226.31	226.78	225.8	226.25	61240814.0
264	2017-01-18	226.535	226.8	225.9	226.75	54793302.0
265	2017-01-19	226.84	227.0	225.41	225.91	66608787.0
266	2017-01-20	226.7	227.31	225.9719	226.74	129168623.0
267	2017-01-23	226.35	226.805	225.27	226.15	75061645.0
268	2017-01-24	226.4	228.08	226.27	227.6	95555295.0
269	2017-01-25	228.7	229.57	228.51	229.57	84437712.0
270	2017-01-26	229.4	229.71	229.01	229.33	59970719.0
271	2017-01-27	229.42	229.59	228.76	228.97	59695224.0
272	2017-01-30	228.17	228.2	226.41	227.55	79737252.0
273	2017-01-31	226.98	227.6	226.32	227.53	75880805.0
274	2017-02-01	228.255	228.59	226.94	227.62	79117651.0
275	2017-02-02	227.2	228.1	226.82	227.77	69657560.0
276	2017-02-03	228.82	229.55	228.46	229.34	80563168.0
277	2017-02-06	228.87	229.326	228.54	228.93	57790108.0
278	2017-02-07	229.38	229.6556	228.72	228.94	57931151.0
279	2017-02-08	228.61	229.39	228.31	229.24	51566218.0
280	2017-02-09	229.56	230.95	229.52	230.6	65955245.0
281	2017-02-10	231.0	231.77	230.6216	231.51	66015892.0
282	2017-02-13	232.08	233.07	232.05	232.77	55182050.0
283	2017-02-14	232.56	233.71	232.16	233.7	71108983.0
284	2017-02-15	233.45	235.14	233.39	234.92	86785826.0
285	2017-02-16	234.96	235.155	233.85	234.72	84722437.0
286	2017-02-17	233.95	235.09	233.93	235.09	77204104.0
287	2017-02-21	235.52	236.69	235.51	236.49	88946051.0
288	2017-02-22	236.02	236.54	235.83	236.28	62115185.0
289	2017-02-23	236.88	236.9	235.56	236.44	74615902.0
290	2017-02-24	235.46	236.7932	235.41	236.74	82381612.0
291	2017-02-27	236.64	237.31	236.35	237.11	56515440.0
292	2017-02-28	236.67	236.95	236.015	236.47	96961938.0
293	2017-03-01	238.39	240.32	238.37	239.78	149158170.0
294	2017-03-02	239.56	239.57	238.21	238.27	70245978.0
295	2017-03-03	238.17	238.61	237.73	238.42	81974300.0
296	2017-03-06	237.5	238.12	237.01	237.71	55391533.0
297	2017-03-07	237.36	237.77	236.76	237.0	65103737.0
298	2017-03-08	237.34	237.64	236.4	236.56	78168795.0
299	2017-03-09	236.7	237.24	235.74	236.86	90683918.0
300	2017-03-10	237.97	238.02	236.59	237.69	81991652.0
301	2017-03-13	237.62	237.86	237.24	237.81	57256824.0
302	2017-03-14	237.18	237.24	236.19	236.9	59880778.0
303	2017-03-15	237.56	239.44	237.29	238.95	96081750.0
304	2017-03-16	239.11	239.2	238.1	238.48	78343951.0
305	2017-03-17	237.75	237.97	237.03	237.03	89002111.0
306	2017-03-20	237.03	237.36	236.32	236.77	52536979.0
307	2017-03-21	237.47	237.61	233.58	233.73	131809275.0
308	2017-03-22	233.77	234.61	233.05	234.28	97569204.0
309	2017-03-23	234.0	235.34	233.6	234.03	100410277.0
310	2017-03-24	234.38	235.04	232.96	233.86	112504853.0
311	2017-03-27	231.93	233.92	231.61	233.62	87454452.0
312	2017-03-28	233.27	235.81	233.14	235.32	93483915.0
313	2017-03-29	234.99	235.81	234.725	235.54	61950354.0
314	2017-03-30	235.47	236.52	235.27	236.29	56737890.0
315	2017-03-31	235.9	236.51	235.68	235.74	73733094.0
316	2017-04-03	235.8	236.03	233.91	235.33	85546486.0
317	2017-04-04	235.0	235.58	234.555	235.48	56466195.0
318	2017-04-05	236.26	237.39	234.54	234.78	108800604.0
319	2017-04-06	234.94	236.04	234.425	235.44	69135757.0
320	2017-04-07	235.15	236.0	234.64	235.2	74386480.0
321	2017-04-10	235.36	236.255	234.73	235.34	67615302.0
322	2017-04-11	234.9	235.18	233.34	235.06	88045276.0
323	2017-04-12	234.74	234.96	233.77	234.03	81864436.0
324	2017-04-13	233.64	234.49	232.51	232.51	92880394.0
325	2017-04-17	233.11	234.57	232.88	234.57	68405367.0
326	2017-04-18	233.72	234.49	233.08	233.87	83225821.0
327	2017-04-19	234.52	234.95	233.18	233.44	68699868.0
328	2017-04-20	234.15	235.845	233.78	235.34	92572186.0
329	2017-04-21	235.25	235.31	234.13	234.59	110389847.0
330	2017-04-24	237.18	237.41	234.5628	237.17	119209877.0
331	2017-04-25	237.91	238.95	237.81	238.55	76698265.0
332	2017-04-26	238.51	239.53	238.35	238.4	84702455.0
333	2017-04-27	238.77	238.95	237.98	238.6	57410326.0
334	2017-04-28	238.9	238.93	237.93	238.08	63532845.0
335	2017-05-01	238.68	239.17	238.195	238.68	66882521.0
336	2017-05-02	238.84	238.98	238.3	238.77	57375732.0
337	2017-05-03	238.29	238.8775	237.7	238.48	73137731.0
338	2017-05-04	238.83	238.9225	237.78	238.76	61443570.0
339	2017-05-05	239.19	239.72	238.68	239.7	62001269.0
340	2017-05-08	239.75	239.92	239.17	239.66	48385730.0
341	2017-05-09	239.96	240.19	239.04	239.44	51363200.0
342	2017-05-10	239.39	239.87	239.15	239.87	54293799.0
343	2017-05-11	239.35	239.57	238.13	239.38	62358346.0
344	2017-05-12	239.09	239.4273	238.67	238.98	53912730.0
345	2017-05-15	239.47	240.44	239.45	240.3	61918937.0
346	2017-05-16	240.64	240.67	239.63	240.08	51241791.0
347	2017-05-17	238.1	238.64	235.75	235.82	172174107.0
348	2017-05-18	235.73	237.75	235.43	236.77	107047656.0
349	2017-05-19	237.33	239.08	237.27	238.31	115011373.0
350	2017-05-22	238.9	239.71	238.82	239.52	61010602.0
351	2017-05-23	239.95	240.24	239.51	240.05	48341683.0
352	2017-05-24	240.32	240.73	239.93	240.61	49181099.0
353	2017-05-25	241.2	242.08	240.96	241.76	64071661.0
354	2017-05-26	241.54	241.9	241.45	241.71	46629905.0
355	2017-05-30	241.34	241.79	241.16	241.5	35201897.0
356	2017-05-31	241.84	241.88	240.64	241.44	91796016.0
357	2017-06-01	241.97	243.38	241.64	243.36	68962024.0
358	2017-06-02	243.42	244.35	243.08	244.17	88666128.0
359	2017-06-05	243.97	244.3	243.76	243.99	44698825.0
360	2017-06-06	243.34	243.98	243.12	243.21	50375430.0
361	2017-06-07	243.6	243.92	242.83	243.66	54144311.0
362	2017-06-08	243.77	244.33	243.17	243.78	65950691.0
363	2017-06-09	244.09	245.01	241.95	243.41	132256362.0
364	2017-06-12	243.13	243.42	242.38	243.36	86108102.0
365	2017-06-13	243.98	244.61	243.5799	244.55	60066953.0
366	2017-06-14	244.86	244.87	243.29	244.24	78602311.0
367	2017-06-15	242.68	243.91	242.36	243.77	66464888.0
368	2017-06-16	242.77	242.83	241.6337	242.64	84553097.0
369	2017-06-19	243.59	244.73	243.48	244.66	65123802.0
370	2017-06-20	244.25	244.26	242.99	243.01	56906368.0
371	2017-06-21	243.42	243.59	242.41	242.95	55977569.0
372	2017-06-22	242.96	243.53	242.64	242.84	44148059.0
373	2017-06-23	242.91	243.51	242.47	243.13	66986801.0
374	2017-06-26	243.9	244.38	243.045	243.29	56700477.0
375	2017-06-27	243.04	243.38	241.31	241.33	82247666.0
376	2017-06-28	242.5	243.715	242.23	243.49	70042599.0
377	2017-06-29	243.66	243.72	239.955	241.35	106949719.0
378	2017-06-30	242.28	242.71	241.575	241.8	86820694.0
379	2017-07-03	242.88	243.38	242.21	242.21	39153806.0
380	2017-07-05	242.63	243.01	241.7	242.77	54427596.0
381	2017-07-06	241.89	242.03	240.34	240.55	66115317.0
382	2017-07-07	241.21	242.28	240.5645	242.11	57972268.0
383	2017-07-10	241.95	242.8	241.76	242.37	36663274.0
384	2017-07-11	242.16	242.55	240.85	242.19	50354614.0
385	2017-07-12	243.3	244.2	243.3	244.01	59610405.0
386	2017-07-13	244.02	244.55	243.76	244.42	39471637.0
387	2017-07-14	244.43	245.97	244.31	245.56	60262692.0
388	2017-07-17	245.47	245.91	245.33	245.53	33531917.0
389	2017-07-18	245.06	245.72	244.67	245.66	42742498.0
390	2017-07-19	246.02	247.0	246.01	246.99	51034260.0
391	2017-07-20	247.28	247.42	246.47	247.1	47135183.0
392	2017-07-21	246.44	246.91	246.18	246.88	88711019.0
393	2017-07-24	246.79	246.98	246.28	246.82	46622256.0
394	2017-07-25	247.68	247.8	247.16	247.42	54915591.0
395	2017-07-26	247.75	247.79	247.13	247.43	47575422.0
396	2017-07-27	247.96	248.0	245.68	247.2	70766568.0
397	2017-07-28	246.65	247.06	246.13	246.91	50088359.0
398	2017-07-31	247.37	247.48	246.53	246.77	65838659.0
399	2017-08-01	247.46	247.5	246.716	247.32	55050401.0
400	2017-08-02	247.47	247.6	246.37	247.44	47211216.0
401	2017-08-03	247.31	247.34	246.64	246.96	40855997.0
402	2017-08-04	247.52	247.79	246.97	247.41	60191838.0
403	2017-08-07	247.49	247.87	247.37	247.87	31995021.0
404	2017-08-08	247.51	248.91	246.83	247.26	61719353.0
405	2017-08-09	246.47	247.31	246.06	247.25	62632619.0
406	2017-08-10	246.29	246.44	243.7	243.76	120479470.0
407	2017-08-11	244.02	244.8	243.75	244.12	74869947.0
408	2017-08-14	245.59	246.79	245.55	246.54	73291919.0
409	2017-08-15	246.98	247.0	246.16	246.51	55242746.0
410	2017-08-16	247.11	247.57	246.45	246.94	56715544.0
411	2017-08-17	246.24	246.6	243.09	243.09	128490396.0
412	2017-08-18	242.9	244.189	242.2	242.71	136747986.0
413	2017-08-21	242.64	243.2	241.83	242.9	65469736.0
414	2017-08-22	243.57	245.62	243.55	245.44	63140101.0
415	2017-08-23	244.33	245.05	244.16	244.56	50203837.0
416	2017-08-24	245.0	245.18	243.75	243.99	50741671.0
417	2017-08-25	244.9	245.61	244.39	244.56	64445912.0
418	2017-08-28	245.17	245.2	244.09	244.57	40565606.0
419	2017-08-29	243.06	245.15	242.93	244.85	51135715.0
420	2017-08-30	244.83	246.32	244.62	246.01	62030805.0
421	2017-08-31	246.72	247.77	246.0473	247.49	103803880.0
422	2017-09-01	247.92	248.33	247.67	247.84	62006989.0
423	2017-09-05	247.26	247.52	244.95	246.06	91398777.0
424	2017-09-06	246.84	247.28	246.23	246.9	57916867.0
425	2017-09-07	247.25	247.27	246.4	246.87	58034730.0
426	2017-09-08	246.54	247.11	246.3	246.58	63832825.0
427	2017-09-11	248.04	249.3	248.02	249.21	71364848.0
428	2017-09-12	249.63	250.09	249.42	250.05	56896027.0
429	2017-09-13	249.72	250.21	249.59	250.17	59228002.0
430	2017-09-14	249.8	250.32	249.6	250.09	95446349.0
431	2017-09-15	248.69	249.29	248.57	249.19	95432382.0
432	2017-09-18	249.61	250.12	249.28	249.72	46235238.0
433	2017-09-19	250.0	250.07	249.6	249.97	47108148.0
434	2017-09-20	250.07	250.19	248.92	250.06	59574083.0
435	2017-09-21	249.88	249.98	249.185	249.39	48211398.0
436	2017-09-22	249.05	249.63	249.02	249.44	51214032.0
437	2017-09-25	249.15	249.5532	248.08	248.93	57064357.0
438	2017-09-26	249.42	249.7	248.805	249.08	54081959.0
439	2017-09-27	249.88	250.49	248.87	250.05	81001426.0
440	2017-09-28	249.73	250.44	249.63	250.35	44778841.0
441	2017-09-29	250.34	251.32	250.13	251.23	85578002.0
442	2017-10-02	251.49	252.32	251.2926	252.32	59022985.0
443	2017-10-03	252.46	252.89	252.23	252.86	66810169.0
444	2017-10-04	252.69	253.44	252.56	253.16	55953619.0
445	2017-10-05	253.54	254.68	253.196	254.66	63522757.0
446	2017-10-06	254.15	254.7008	253.85	254.37	80645998.0
447	2017-10-09	254.63	254.7	253.65	253.95	35803138.0
448	2017-10-10	254.6	255.05	253.98	254.62	43057363.0
449	2017-10-11	254.51	255.02	254.32	255.02	47674325.0
450	2017-10-12	254.66	255.06	254.365	254.64	47065144.0
451	2017-10-13	255.14	255.27	254.64	254.95	54800435.0
452	2017-10-16	255.21	255.51	254.82	255.29	38221675.0
453	2017-10-17	255.23	255.52	254.98	255.47	31560964.0
454	2017-10-18	255.9	255.95	255.5	255.72	40888330.0
455	2017-10-19	254.83	255.83	254.35	255.79	61903788.0
456	2017-10-20	256.7	257.14	255.7744	257.11	89176377.0
457	2017-10-23	257.48	257.51	256.02	256.11	63915306.0
458	2017-10-24	256.6	256.83	256.15	256.56	66935910.0
459	2017-10-25	256.18	256.31	254.0	255.29	103715291.0
460	2017-10-26	255.99	256.3	255.48	255.62	69797972.0
461	2017-10-27	256.47	257.89	255.6254	257.71	85562544.0
462	2017-10-30	257.07	257.6	256.41	256.75	54285687.0
463	2017-10-31	257.18	257.44	256.805	257.15	60304781.0
464	2017-11-01	258.04	258.43	257.07	257.49	54202736.0
465	2017-11-02	257.41	257.75	256.19	257.59	56449535.0
466	2017-11-03	257.77	258.5	257.3	258.45	59589730.0
467	2017-11-06	258.3	259.0	258.22	258.85	49652598.0
468	2017-11-07	258.97	259.35	258.09	258.67	57502161.0
469	2017-11-08	258.47	259.22	258.15	259.11	50469579.0
470	2017-11-09	257.73	258.39	256.36	258.17	93981044.0
471	2017-11-10	257.73	258.2926	257.37	258.09	59984662.0
472	2017-11-13	257.31	258.59	257.27	258.33	50228648.0
473	2017-11-14	257.41	257.85	256.52	257.73	61315152.0
474	2017-11-15	256.62	257.22	255.63	256.44	80811525.0
475	2017-11-16	257.52	259.04	257.4748	258.62	67777027.0
476	2017-11-17	258.22	258.5882	257.77	257.86	75756833.0
477	2017-11-20	258.14	258.525	257.86	258.3	48075514.0
478	2017-11-21	259.18	260.2	258.2627	259.99	69176799.0
479	2017-11-22	260.0	260.15	259.57	259.76	45033392.0
480	2017-11-24	260.32	260.48	260.16	260.36	27856514.0
481	2017-11-27	260.41	260.75	260.0	260.23	52274922.0
482	2017-11-28	260.76	262.9	260.655	262.87	98971719.0
483	2017-11-29	263.02	263.63	262.2	262.71	77512102.0
484	2017-11-30	263.76	266.05	263.67	265.01	127894389.0
485	2017-12-01	264.76	265.31	260.76	264.46	164390902.0
486	2017-12-04	266.31	266.8	264.08	264.14	94040560.0
487	2017-12-05	264.43	265.15	263.04	263.19	77994544.0
488	2017-12-06	262.87	263.73	262.71	263.24	75898566.0
489	2017-12-07	263.09	264.43	262.94	264.07	77218569.0
490	2017-12-08	264.99	265.52	264.0315	265.51	76563873.0
491	2017-12-11	265.58	266.38	265.4793	266.31	83077533.0
492	2017-12-12	266.57	267.32	266.345	266.78	85195750.0
493	2017-12-13	267.06	267.56	266.65	266.75	102905409.0
494	2017-12-14	267.08	267.22	265.6	265.66	100666692.0
495	2017-12-15	265.5	267.04	265.39	266.51	144610290.0
496	2017-12-18	268.06	268.6	267.98	268.2	83653572.0
497	2017-12-19	268.485	268.53	267.09	267.17	82382876.0
498	2017-12-20	268.26	268.33	266.69	267.03	76751500.0
499	2017-12-21	267.67	268.385	267.3	267.58	67032339.0
500	2017-12-22	267.61	267.635	266.9	267.51	78720873.0
501	2017-12-26	267.05	267.4377	266.885	267.19	45244433.0
502	2017-12-27	267.38	267.73	267.01	267.32	57750986.0
503	2017-12-28	267.89	267.92	267.45	267.87	45116139.0
504	2017-12-29	268.53	268.55	266.64	266.86	96007424.0
505	2018-01-02	267.84	268.81	267.4	268.77	86655749.0
506	2018-01-03	268.96	270.64	268.96	270.47	90070416.0
507	2018-01-04	271.2	272.16	270.5447	271.61	80636408.0
508	2018-01-05	272.51	273.56	271.95	273.42	83523995.0
509	2018-01-08	273.31	274.1	272.98	273.92	57319192.0
510	2018-01-09	274.4	275.25	274.081	274.54	57253957.0
511	2018-01-10	273.68	274.42	272.92	274.12	69574318.0
512	2018-01-11	274.75	276.12	274.56	276.12	62361455.0
513	2018-01-12	276.42	278.11	276.0819	277.92	90816076.0
514	2018-01-16	279.35	280.09	276.18	276.97	106555142.0
515	2018-01-17	278.03	280.05	276.97	279.61	113258799.0
516	2018-01-18	279.48	279.96	278.58	279.14	100728006.0
517	2018-01-19	279.8	280.41	279.14	280.41	140920098.0
518	2018-01-22	280.17	282.69	280.11	282.69	91322408.0
519	2018-01-23	282.74	283.62	282.37	283.29	97084700.0
520	2018-01-24	284.02	284.7	281.84	283.18	134816117.0
521	2018-01-25	284.16	284.27	282.405	283.3	84587313.0
522	2018-01-26	284.25	286.6285	283.96	286.58	107743119.0
523	2018-01-29	285.93	286.43	284.5	284.68	90118337.0
524	2018-01-30	282.6	284.736	281.22	281.76	131796419.0
525	2018-01-31	282.73	283.3	280.68	281.9	118948131.0
526	2018-02-01	281.07	283.06	280.68	281.58	90102470.0
527	2018-02-02	280.08	280.23	275.41	275.45	173174790.0
528	2018-02-05	273.45	275.85	263.31	263.93	294681816.0
529	2018-02-06	259.94	269.7	258.7	269.13	355026782.0
530	2018-02-07	268.5	272.36	267.58	267.67	167376100.0
531	2018-02-08	268.01	268.17	257.59	257.63	246449505.0
532	2018-02-09	260.8	263.61	252.92	261.5	283565315.0
533	2018-02-12	263.83	267.01	261.6644	265.34	143735976.0
534	2018-02-13	263.97	266.62	263.31	266.0	81223640.0
535	2018-02-14	264.31	270.0	264.3	269.59	120735685.0
536	2018-02-15	271.57	273.04	268.77	273.03	111200286.0
537	2018-02-16	272.32	275.32	272.27	273.11	160420135.0
538	2018-02-20	272.03	273.67	270.5	271.4	86369662.0
539	2018-02-21	271.9	274.72	269.94	270.05	98883740.0
540	2018-02-22	271.1	273.05	269.64	270.4	110511290.0
541	2018-02-23	271.79	274.71	271.25	274.71	92766428.0
542	2018-02-26	275.93	278.01	275.26	277.9	86491406.0
543	2018-02-27	278.11	278.92	274.36	274.43	99099165.0
544	2018-02-28	275.68	276.19	271.29	271.65	121907767.0
545	2018-03-01	271.41	273.17	266.0	267.7	176855077.0
546	2018-03-02	265.8	269.72	264.82	269.08	139083217.0
547	2018-03-05	267.73	272.89	267.61	272.19	97307387.0
548	2018-03-06	273.3	273.39	271.18	272.88	79213163.0
549	2018-03-07	270.42	273.18	270.2	272.78	87063502.0
550	2018-03-08	273.55	274.24	272.42	274.1	66901150.0
551	2018-03-09	275.7	278.87	275.34	278.87	113625335.0
552	2018-03-12	279.2	279.91	278.0801	278.52	71924793.0
553	2018-03-13	279.84	280.41	276.03	276.72	91968937.0
554	2018-03-14	277.81	278.02	274.67	275.3	105895079.0
555	2018-03-15	275.88	276.61	274.43	275.0	83433038.0
556	2018-03-16	274.5	275.39	274.14	274.2	100343673.0
557	2018-03-19	273.35	274.3957	268.62	270.49	109208442.0
558	2018-03-20	270.94	271.67	270.18	270.95	59757271.0
559	2018-03-21	270.9	273.27	270.19	270.43	78709578.0
560	2018-03-22	267.91	268.87	263.36	263.67	148785916.0
561	2018-03-23	264.17	265.02	257.83	258.05	183534751.0
562	2018-03-26	262.13	265.43	259.41	265.11	141956102.0
563	2018-03-27	266.17	266.77	258.84	260.6	129941445.0
564	2018-03-28	260.75	262.64	258.58	259.83	146452306.0
565	2018-03-29	261.12	265.26	259.8389	263.15	124244790.0
566	2018-04-02	262.55	263.13	254.67	257.47	186286343.0
567	2018-04-03	258.87	261.31	256.84	260.77	119956861.0
568	2018-04-04	256.75	264.355	256.6	263.56	123715339.0
569	2018-04-05	265.55	266.64	264.32	265.64	82652618.0
570	2018-04-06	263.42	265.11	258.0	259.72	179521209.0
571	2018-04-09	261.37	264.84	259.9356	261.0	105442932.0
572	2018-04-10	264.27	266.04	262.98	265.15	105573736.0
573	2018-04-11	263.47	265.64	263.39	263.76	91140243.0
574	2018-04-12	265.26	267.0	265.06	265.93	68890480.0
575	2018-04-13	267.41	267.54	264.01	265.15	85079176.0
576	2018-04-16	267.0	268.2	266.07	267.33	63405287.0
577	2018-04-17	269.33	270.87	268.75	270.19	64682036.0
578	2018-04-18	270.69	271.3	269.87	270.39	57303857.0
579	2018-04-19	269.65	269.88	267.72	268.89	77655909.0
580	2018-04-20	268.81	269.06	265.61	266.61	99953133.0
581	2018-04-23	267.26	267.89	265.35	266.57	65557954.0
582	2018-04-24	267.73	267.9762	261.28	262.98	112885452.0
583	2018-04-25	262.91	264.13	260.85	263.63	103756753.0
584	2018-04-26	264.79	267.2452	264.29	266.31	67731942.0
585	2018-04-27	267.0	267.34	265.5	266.56	57053647.0
586	2018-04-30	267.26	267.89	264.43	264.51	82182324.0
587	2018-05-01	263.87	265.1	262.11	264.98	74203365.0
588	2018-05-02	264.76	265.68	262.76	263.2	86368943.0
589	2018-05-03	262.26	263.36	259.05	262.62	136311479.0
590	2018-05-04	261.52	266.7892	261.15	266.02	91222075.0
591	2018-05-07	266.89	268.02	266.11	266.92	55304907.0
592	2018-05-08	266.5	267.325	265.15	266.92	67499247.0
593	2018-05-09	267.68	269.865	267.09	269.5	59666143.0
594	2018-05-10	270.34	272.39	270.22	272.02	72063931.0
595	2018-05-11	272.16	273.15	271.58	272.85	59871511.0
596	2018-05-14	273.34	274.08	272.36	272.98	54790606.0
597	2018-05-15	271.59	271.61	270.03	271.1	87036136.0
598	2018-05-16	271.14	272.76	271.11	272.24	53942631.0
599	2018-05-17	271.94	273.23	271.13	272.01	56536400.0
600	2018-05-18	271.62	272.03	270.93	271.33	64367959.0
601	2018-05-21	273.01	273.98	271.3512	273.37	58025875.0
602	2018-05-22	273.96	274.25	272.24	272.61	52966358.0
603	2018-05-23	271.17	273.39	270.99	273.36	64694184.0
604	2018-05-24	272.91	273.22	270.78	272.8	76043827.0
605	2018-05-25	272.15	272.86	271.58	272.15	56374755.0
606	2018-05-29	270.31	271.17	267.76	269.02	115908607.0
607	2018-05-30	270.5	273.11	270.42	272.61	69678449.0
608	2018-05-31	272.15	272.49	270.255	270.94	93519941.0
609	2018-06-01	272.41	273.94	272.33	273.6	71258411.0
610	2018-06-04	274.53	275.185	274.26	274.9	45385166.0
611	2018-06-05	275.05	275.53	274.18	275.1	51135038.0
612	2018-06-06	275.79	277.52	275.09	277.4	62732215.0
613	2018-06-07	277.95	278.28	276.34	277.37	72969402.0
614	2018-06-08	276.85	278.25	276.66	278.19	72139719.0
615	2018-06-11	278.44	279.37	278.31	278.56	58892515.0
616	2018-06-12	279.03	279.33	278.19	278.92	72329028.0
617	2018-06-13	279.19	279.48	277.8	278.03	79070610.0
618	2018-06-14	279.01	279.33	278.0599	278.73	77097620.0
619	2018-06-15	276.6	277.51	275.35	277.13	120041562.0
620	2018-06-18	275.49	276.7	274.95	276.56	52917581.0
621	2018-06-19	274.0	275.75	273.53	275.5	97531510.0
622	2018-06-20	276.27	276.72	275.59	275.97	53785486.0
623	2018-06-21	275.96	275.98	273.68	274.24	71061404.0
624	2018-06-22	275.66	275.785	274.49	274.74	56612003.0
625	2018-06-25	273.44	273.6162	269.1	271.0	137854162.0
626	2018-06-26	271.64	272.56	270.79	271.6	68683211.0
627	2018-06-27	272.26	273.865	269.18	269.35	104960655.0
628	2018-06-28	269.29	271.75	268.49	270.89	76650517.0
629	2018-06-29	272.12	273.66	271.1495	271.28	97592499.0
630	2018-07-02	269.51	272.04	269.24	271.86	63554774.0
631	2018-07-03	272.87	272.98	270.42	270.9	42187071.0
632	2018-07-05	272.17	273.18	270.96	273.11	56925919.0
633	2018-07-06	273.14	275.84	272.715	275.42	66493696.0
634	2018-07-09	276.55	277.96	276.5	277.9	50550399.0
635	2018-07-10	278.41	279.01	278.08	278.9	51966829.0
636	2018-07-11	277.15	278.04	276.52	276.86	77054739.0
637	2018-07-12	278.28	279.43	277.6	279.37	60124687.0
638	2018-07-13	279.17	279.93	278.66	279.59	48234964.0
639	2018-07-16	279.64	279.803	278.84	279.34	48201038.0
640	2018-07-17	278.47	280.91	278.41	280.47	52315500.0
641	2018-07-18	280.56	281.18	280.06	281.06	44593465.0
642	2018-07-19	280.31	280.74	279.46	280.0	61412117.0
643	2018-07-20	279.77	280.48	279.5	279.68	82372729.0
644	2018-07-23	279.45	280.43	279.06	280.2	47047565.0
645	2018-07-24	281.79	282.56	280.63	281.61	68026935.0
646	2018-07-25	281.33	284.37	281.28	284.01	78882927.0
647	2018-07-26	283.2	284.11	283.09	283.34	57919495.0
648	2018-07-27	283.71	283.82	280.38	281.42	76783177.0
649	2018-07-30	281.51	281.69	279.36	279.95	63742508.0
650	2018-07-31	280.81	282.02	280.38	281.33	68570493.0
651	2018-08-01	281.56	282.13	280.1315	280.86	53853326.0
652	2018-08-02	279.39	282.58	279.16	282.39	63426363.0
653	2018-08-03	282.53	283.6577	282.33	283.6	53935386.0
654	2018-08-06	283.64	284.99	283.2015	284.64	39400887.0
655	2018-08-07	285.39	286.01	285.24	285.58	43196646.0
656	2018-08-08	285.39	285.91	284.94	285.46	42114551.0
657	2018-08-09	285.53	285.97	284.915	285.07	35716976.0
658	2018-08-10	283.45	284.055	282.36	283.16	77076044.0
659	2018-08-13	283.47	284.16	281.77	282.1	65732909.0
660	2018-08-14	282.92	284.17	282.4833	283.9	43842031.0
661	2018-08-15	282.38	282.54	280.16	281.78	102925355.0
662	2018-08-16	283.4	285.04	283.36	284.06	69967919.0
663	2018-08-17	283.83	285.5601	283.37	285.06	65618481.0
664	2018-08-20	285.57	285.97	285.06	285.67	39807490.0
665	2018-08-21	286.25	287.31	285.7135	286.34	67271983.0
666	2018-08-22	285.88	286.76	285.575	286.17	44993333.0
667	2018-08-23	285.97	286.94	285.43	285.79	49204851.0
668	2018-08-24	286.44	287.67	286.38	287.51	57487399.0
669	2018-08-27	288.86	289.9	288.68	289.78	57072377.0
670	2018-08-28	290.3	290.4175	289.4	289.92	46943472.0
671	2018-08-29	290.16	291.74	289.8854	291.48	61485514.0
672	2018-08-30	290.94	291.36	289.63	290.3	61229501.0
673	2018-08-31	289.84	290.81	289.29	290.31	66140838.0
674	2018-09-04	289.84	290.21	288.68	289.81	57594367.0
675	2018-09-05	289.41	289.64	287.89	289.03	72452437.0
676	2018-09-06	289.15	289.49	287.0	288.16	65909863.0
677	2018-09-07	286.98	288.7	286.71	287.6	73524824.0
678	2018-09-10	288.74	289.04	287.88	288.1	50191113.0
679	2018-09-11	287.37	289.55	286.975	289.05	50530492.0
680	2018-09-12	289.06	289.8	288.23	289.12	59810758.0
681	2018-09-13	290.32	291.0384	289.995	290.83	51034222.0
682	2018-09-14	291.06	291.27	290.0	290.88	55079875.0
683	2018-09-17	290.82	290.86	289.03	289.34	68244043.0
684	2018-09-18	289.58	291.58	289.55	290.91	61930407.0
685	2018-09-19	290.97	291.69	290.825	291.22	49080562.0
686	2018-09-20	292.64	293.94	291.2363	293.58	100360646.0
687	2018-09-21	293.09	293.22	291.81	291.99	105479656.0
688	2018-09-24	291.34	291.5	290.37	291.02	53409645.0
689	2018-09-25	291.53	291.65	290.4833	290.75	44370037.0
690	2018-09-26	290.91	292.24	289.41	289.88	79739674.0
691	2018-09-27	290.41	291.91	290.1	290.69	59249455.0
692	2018-09-28	289.99	291.28	289.95	290.72	70091385.0
693	2018-10-01	292.11	292.93	290.98	291.73	62078937.0
694	2018-10-02	291.56	292.355	291.14	291.56	47258227.0
695	2018-10-03	292.74	293.21	291.32	291.72	64694594.0
696	2018-10-04	291.18	291.24	287.66	289.44	111545910.0
697	2018-10-05	289.69	290.27	286.22	287.82	105951698.0
698	2018-10-08	287.05	288.22	285.5	287.82	87742172.0
699	2018-10-09	287.39	288.86	286.77	287.4	74338982.0
700	2018-10-10	286.83	286.91	277.88	278.3	194767800.0
701	2018-10-11	277.08	278.9	270.36	272.17	273204586.0
702	2018-10-12	276.77	277.08	272.37	276.01	183186492.0