Article-23677-EGARCH-MQL5-Volatility-Modeling/SPY2017.csv

Date,Close,High,Low,Open,Volume
2017-01-03,193.96815490722656,194.476237389342,192.79697393302524,193.79591197608372,91366500
2017-01-04,195.12208557128906,195.26848153297962,194.2867573884805,194.29536427788966,78744400
2017-01-05,194.9671173095703,195.1221333389085,194.17484966043173,194.85517515869023,78379000
2017-01-06,195.66464233398438,196.12966407630134,194.5365089692909,195.07904528556946,71559900
2017-01-09,195.018798828125,195.5441082990617,194.98434498134318,195.4063191925194,46939700
2017-01-10,195.018798828125,195.87134100173415,194.63126532343816,195.03601261122344,63771900
2017-01-11,195.5699462890625,195.5699462890625,194.26958292128418,194.93268151291917,74650000
2017-01-12,195.07901000976562,195.2684666846739,193.72699261914352,195.0531762032134,72113200
2017-01-13,195.52687072753906,195.82826959885762,195.21685182484828,195.25129252946203,62717900
2017-01-17,194.8379669189453,195.29438187862587,194.45044651887798,194.8896345535818,61240800
2017-01-18,195.26846313476562,195.31152385833252,194.536470254992,195.0876133518998,54793300
2017-01-19,194.54510498046875,195.4837683798126,194.114523992848,195.3459793101046,66608800
2017-01-20,195.25991821289062,195.75077382452264,194.59681965232878,195.2254643669878,129168600
2017-01-23,194.75181579589844,195.32018597098931,193.99400203606893,195.2599114531842,75061600
2017-01-24,196.00051879882812,196.41387296884554,194.85517151455983,194.96711366334637,95555300
2017-01-25,197.69700622558594,197.69700622558594,196.78416328499497,196.94778620019798,84437700
2017-01-26,197.49029541015625,197.8175411955517,197.21471724555164,197.55056992098218,59970700
2017-01-27,197.1802978515625,197.71421417781394,196.99944801896262,197.56781818965763,59711100
2017-01-30,195.9574737548828,196.51722396452,194.97574930978664,196.49139014809327,79737300
2017-01-31,195.9402313232422,196.00051898366206,194.89823243571473,195.4665894924151,75880800
2017-02-01,196.0176544189453,196.8529824575381,195.4320706732815,195.94015300677572,79117700
2017-02-02,196.1468963623047,196.43108143382898,195.32879499049955,196.01771416236227,69657600
2017-02-03,197.49893188476562,197.67978172491428,196.74111809916565,197.0511370106404,80563200
2017-02-06,197.14585876464844,197.49033153341225,196.81000602778656,197.094191134407,57790100
2017-02-07,197.1544647216797,197.77450252089744,196.96500799745806,197.53337817012294,57931200
2017-02-08,197.41278076171875,197.54194980504766,196.61189327221177,197.15442953477168,51566200
2017-02-09,198.58396911621094,198.88536794214565,197.41278823132038,197.41278823132038,65955200
2017-02-10,199.3675994873047,199.5915100054071,198.60116587290565,198.92841162072386,66015900
2017-02-13,200.4526824951172,200.7110337232728,199.8326448036595,199.8584786124461,55182100
2017-02-14,201.25357055664062,201.26219058701622,199.92738676753206,200.2718463350098,71109000
2017-02-15,202.30419921875,202.49365593222012,200.98662225525658,201.03828987887738,86785800
2017-02-16,202.13194274902344,202.51085612595435,201.38273602482136,202.33000632685946,84722400
2017-02-17,202.45062255859375,202.45062255859375,201.4516712326226,201.46889815625454,77204100
2017-02-21,203.65621948242188,203.8284492656725,202.81227120600053,202.82089123635168,88946100
2017-02-22,203.4754180908203,203.69931554829904,203.08789770121382,203.25152063334158,62115200
2017-02-23,203.61312866210938,204.00925579101815,202.85530195944816,203.99204201344,74615900
2017-02-24,203.8715362548828,203.91458385102231,202.72618899532657,202.76924973175792,82381600
2017-02-27,204.19007873535156,204.36230847050942,203.53560048563708,203.785331630573,56515400
2017-02-28,203.63902282714844,204.05237699644127,203.25150247216814,203.8112526359961,96961900
2017-03-01,206.4894256591797,206.95446050303505,205.27518407168895,205.29241099116604,149158200
2017-03-02,205.18907165527344,206.30858487370685,205.1374040381639,206.2999648439958,70246000
2017-03-03,205.31825256347656,205.48187545397204,204.72404865179934,205.1029620528857,81974300
2017-03-06,204.7068634033203,205.05992990327823,204.1040393774143,204.52601356749014,55391500
2017-03-07,204.09536743164062,204.758465764602,203.88868384804175,204.4053862368951,65103700
2017-03-08,203.71649169921875,204.6465482866462,203.57870261805394,204.38819704453468,78168800
2017-03-09,203.97483825683594,204.30208403201433,203.010340991413,203.8370491788356,90683900
2017-03-10,204.68960571289062,204.9737907605969,203.74232222053638,204.93073003089174,81991700
2017-03-13,204.79295349121094,204.83601422355267,204.30209793532902,204.62933059248675,57256800
2017-03-14,204.00929260253906,204.3020976979482,203.3978748809851,204.25041693502382,59880800
2017-03-15,205.77467346191406,206.19664760561835,204.34514127577168,204.57765871334672,96081800
2017-03-16,205.36990356445312,205.98994123600284,205.04267095023275,205.91243981213134,78344000
2017-03-17,205.00924682617188,205.82226287274787,205.00924682617188,205.63198195982773,89002100
2017-03-20,204.7843780517578,205.2946708714881,204.3951718875136,205.0092494983875,52537000
2017-03-21,202.15504455566406,205.51089350230714,202.0253135695641,205.38980684946205,131809300
2017-03-22,202.6307373046875,202.91615865814032,201.5669036763305,202.18963877523575,97569200
2017-03-23,202.41455078125,203.54757889187846,202.04264643239952,202.63077792289533,100410300
2017-03-24,202.2675018310547,203.28808752371825,201.4890894619878,202.71725794521547,112504900
2017-03-27,202.05990600585938,202.31938117796201,200.32144478844586,200.59820862722134,87454500
2017-03-28,203.53024291992188,203.95403957267877,201.64473582031033,201.75717813101937,93483900
2017-03-29,203.7205352783203,203.95406426057835,203.0199615290021,203.24484617764165,61950400
2017-03-30,204.36920166015625,204.56814009591145,203.48700458728308,203.65998362917261,56737900
2017-03-31,203.89353942871094,204.55950948750663,203.84163383160336,204.03191476196116,73733100
2017-04-03,203.5389404296875,204.14437380427063,202.31077181340237,203.94544852350572,85546500
2017-04-04,203.66864013671875,203.75513626156143,202.872925938498,203.25348777187656,56466200
2017-04-05,203.063232421875,205.32064431094852,202.8556496145903,204.34329340648705,108800600
2017-04-06,203.6341094970703,204.15304680638627,202.76054325058007,203.2016551405772,69135800
2017-04-07,203.4264678955078,204.11839730552617,202.9421212677317,203.3832198328587,74412300
2017-04-10,203.5475311279297,204.3432452387694,203.01993649822074,203.56483299048935,67615300
2017-04-11,203.30535888671875,203.40914366770164,201.81771543784365,203.16697038043867,88045300
2017-04-12,202.41455078125,203.21892261084852,202.18967930502347,203.02864167040403,81864400
2017-04-13,201.09986877441406,202.81239709117327,201.09986877441406,202.07721959380586,92880400
2017-04-17,202.8815460205078,202.8815460205078,201.41984888368236,201.61877409715495,68405400
2017-04-18,202.27610778808594,202.81235992927202,201.59283601131273,202.1463768170068,83225800
2017-04-19,201.904296875,203.21030431159753,201.67941215789875,202.83839989094537,68699900
2017-04-20,203.5475311279297,203.98864283974876,202.19827619226862,202.5182880636242,92572200
2017-04-21,202.89889526367188,203.52163048064483,202.5010447179408,203.46973807880664,110389800
2017-04-24,205.13037109375,205.33795390885047,202.87295911968172,205.1390154286658,119209900
2017-04-25,206.323974609375,206.66993281304875,205.68393741537315,205.77043356502134,76698300
2017-04-26,206.19418334960938,207.17153418835883,206.15094848210717,206.28932381353593,84702500
2017-04-27,206.36717224121094,206.66988229606818,205.83091999989713,206.51420510170553,57410300
2017-04-28,205.91744995117188,206.65261437439855,205.78770573710236,206.62666817107635,63532800
2017-05-01,206.43637084960938,206.86018079937156,206.02121843190722,206.43637084960938,66882500
2017-05-02,206.5142059326172,206.69582932677102,206.1076978824263,206.57474266484968,57375700
2017-05-03,206.26339721679688,206.60936857189026,205.588769571187,206.5142280989218,73137700
2017-05-04,206.50552368164062,206.64391219225826,205.6579171496534,206.56607360408137,61462700
2017-05-05,207.31858825683594,207.33589012408044,206.43637779177612,206.87748962303496,62001300
2017-05-08,207.28396606445312,207.50883751445906,206.8601561651609,207.3618046589795,48385700
2017-05-09,207.09371948242188,207.74240093927168,206.7477481202938,207.54347565445931,51363200
2017-05-10,207.465576171875,207.465576171875,206.84284106061338,207.0504238301856,54293800
2017-05-11,207.0418243408203,207.20615908597674,205.96068859369421,207.0158781386859,62358300
2017-05-12,206.6958465576172,207.0850527749916,206.42772701225834,206.79098702830493,53912700
2017-05-15,207.83755493164062,207.95864161689624,207.10237728707935,207.11967915567553,61918900
2017-05-16,207.647216796875,208.15750960156078,207.25801064410544,208.13156340453983,51241800
2017-05-17,203.9627227783203,207.64722812837044,203.90217285033032,207.64722812837044,172174100
2017-05-18,204.7843780517578,205.63198464016048,203.625390695013,203.8848658703277,107047700
2017-05-19,206.1162872314453,206.78227029307902,205.21678843962218,205.2686808241087,115011400
2017-05-22,207.1628875732422,207.32722229980186,206.55745426285634,206.6266353290807,61010600
2017-05-23,207.62127685546875,207.78561157318967,207.15421890010862,207.53478073115593,48341700
2017-05-24,208.1055908203125,208.20937559523668,207.51744630168366,207.85477321509447,46927700
2017-05-25,209.1002197265625,209.3769967092256,208.40830366481057,208.61587320435498,64071700
2017-05-26,209.05703735351562,209.2213588810894,208.83215269928246,208.90999129615258,46629900
2017-05-30,208.87539672851562,209.12621437940422,208.58133101438253,208.7370082051156,35201900
2017-05-31,208.82351684570312,209.20407870913107,208.13158738469383,209.16947497747938,91796000
2017-06-01,210.48419189453125,210.50149376465296,208.9965478031057,209.28196927154363,68962000
2017-06-02,211.1846466064453,211.3403369547013,210.24189977781785,210.53596541652598,88666100
2017-06-05,211.02903747558594,211.29715700891515,210.83009901105527,211.01173560965785,44698800
2017-06-06,210.35438537597656,211.0203553658864,210.27653358709625,210.466814497772,50375400
2017-06-07,210.74363708496094,210.96850857461544,210.02576134813626,210.69174467946053,54144300
2017-06-08,210.84739685058594,211.32309917359729,210.3198021282382,210.83875251651543,65950700
2017-06-09,210.52735900878906,211.91120454476018,209.26458692472863,211.11549039214944,132256400
2017-06-12,210.48419189453125,210.5360843074363,209.63658502300834,210.2852665792418,86108100
2017-06-13,211.51339721679688,211.565289620332,210.6744348330919,211.02039298829786,60067000
2017-06-14,211.2452850341797,211.79016848775927,210.42361129135838,211.7815241526878,78602300
2017-06-15,210.83876037597656,210.9598470447608,209.61923615628442,209.89600002888105,66464900
2017-06-16,210.88482666015625,211.04996279608503,210.00701378083883,210.99781733459514,84553100
2017-06-19,212.64041137695312,212.70124331255076,211.61483560290208,211.71044001182366,65123800
2017-06-20,211.2063751220703,212.29278298541092,211.18900214476346,212.2840964967575,56906400
2017-06-21,211.15426635742188,211.71050674963394,210.6849439141061,211.5975293302492,55977600
2017-06-22,211.0586700439453,211.65836943369348,210.8848474012777,211.1629742389999,44148100
2017-06-23,211.31069946289062,211.64095846683273,210.7370728734632,211.11949059974816,66986800
2017-06-26,211.44972229003906,212.39707999389566,211.2411404748748,211.9798898399386,56700500
2017-06-27,209.74624633789062,211.52795786080534,209.7288600990162,211.2324448471982,82247700
2017-06-28,211.6235809326172,211.82347628093936,210.52847323786168,210.76314106699724,70042600
2017-06-29,209.76356506347656,211.8233894363463,208.5554804559143,211.77124399832076,106949700
2017-06-30,210.15476989746094,210.94567811831612,209.96356102512635,210.57194686354703,86820700
2017-07-03,210.5111083984375,211.52798468158704,210.5111083984375,211.09342148732742,39153800
2017-07-05,210.99783325195312,211.2064151136477,210.0678615791739,210.8761560786922,54427600
2017-07-06,209.06834411621094,210.35464738842117,208.88582174928314,210.23297023107446,65400800
2017-07-07,210.4241485595703,210.57189842478374,209.0770002732185,209.64194027036658,57972300
2017-07-10,210.65017700195312,211.02390827791277,210.1200093280225,210.42420889538926,36663300
2017-07-11,210.4936981201172,210.80658411472686,209.3290720753313,210.65013448651465,50354600
2017-07-12,212.07546997070312,212.2406060633384,211.45839782242825,211.45839782242825,59610400
2017-07-13,212.43185424804688,212.54484491380276,211.85822769210736,212.0842090236191,39471600
2017-07-14,213.42266845703125,213.77901345016744,212.33626049879845,212.43186492959558,60262700
2017-07-17,213.3966064453125,213.72687872498506,213.2227838156278,213.34446098258874,33531900
2017-07-18,213.50962829589844,213.5617737662357,212.6491882498782,212.98814706888885,42742500
2017-07-19,214.66554260253906,214.6742290926207,213.81378914912898,213.82248890102755,51034300
2017-07-20,214.76112365722656,215.03923718954388,214.21356981991232,214.91756003256464,47135200
2017-07-21,214.56991577148438,214.59598850082523,213.96151672202305,214.18749805873117,82340800
2017-07-24,214.51779174804688,214.65684189782053,214.04845604938308,214.4917057542839,46622300
2017-07-25,215.03919982910156,215.3694720242996,214.81323179448947,215.26516786371363,54915600
2017-07-26,215.0479278564453,215.36081387501542,214.78720055915,215.3260546559813,47575400
2017-07-27,214.84799194335938,215.54329554910623,213.52691641862165,215.50853633663485,70766600
2017-07-28,214.59600830078125,214.72637195951367,213.91809075173916,214.3700269432227,50088400
2017-07-31,214.4742889404297,215.09136115279443,214.2656938656761,214.99575673459248,65838700
2017-08-01,214.9523162841797,215.10875264770706,214.43083521545947,215.0739934319725,55050400
2017-08-02,215.0565948486328,215.19565822721768,214.12662342388683,215.08266757439077,47211200
2017-08-03,214.639404296875,214.96966322270134,214.36127755742876,214.94359049860486,40856000
2017-08-04,215.03054809570312,215.36080708246598,214.6481303893106,215.12615252230128,60191800
2017-08-07,215.43031311035156,215.43031311035156,214.99574999792543,215.10005416294103,31995000
2017-08-08,214.90017700195312,216.33424343971365,214.52645903629823,215.11745858993362,61719400
2017-08-09,214.8914794921875,214.94362494873806,213.85721706455107,214.2135620334,62632600
2017-08-10,211.85818481445312,214.18744978451153,211.80603936752414,214.05707290537646,120479500
2017-08-11,212.17112731933594,212.762140152982,211.84955480300584,212.08422263855766,74869900
2017-08-14,214.2743682861328,214.491649836917,213.41394183258802,213.4487010455156,73291900
2017-08-15,214.24839782714844,214.67427464422002,213.9442114679428,214.65688839855062,55242700
2017-08-16,214.6220703125,215.16962417546023,214.19619361221802,214.76982020562247,56715500
2017-08-17,211.27590942382812,214.3265512292941,211.27590942382812,214.01366523031848,128490400
2017-08-18,210.94566345214844,212.23196674420893,210.5024005235471,211.11078631966924,136748000
2017-08-21,211.11077880859375,211.37151935817374,210.18082053799722,210.88481073859253,65469700
2017-08-22,213.31834411621094,213.47478047201594,211.6756960711894,211.69308230910568,63140100
2017-08-23,212.5535430908203,212.97941978670568,212.205897847276,212.35364773887312,50203800
2017-08-24,212.05813598632812,213.0923851691312,211.84954089488582,212.93594879691088,50741700
2017-08-25,212.5535430908203,213.46612843239413,212.40579319922318,212.8490428740146,64445900
2017-08-28,212.5622100830078,213.10975059411498,212.14501994087084,213.08367786795816,40565600
2017-08-29,212.80555725097656,213.06628450382465,211.13682326186802,211.2498139126445,51135700
2017-08-30,213.8137664794922,214.0832067852587,212.6056813953853,212.7882037622832,62030800
2017-08-31,215.10008239746094,215.3434367114177,213.848538347503,214.43085140317208,103803900
2017-09-01,215.4042510986328,215.83012774424623,215.25650122447658,215.47378279149711,62007000
2017-09-05,213.8572235107422,215.12615379291992,212.89249275003215,214.90017245863578,91398800
2017-09-06,214.58731079101562,214.9175830790108,214.0049976728988,214.53516532697782,57916900
2017-09-07,214.56121826171875,214.9088767595875,214.15272781535776,214.89149051924016,58034700
2017-09-08,214.30917358398438,214.76980948125174,214.06581927077957,214.27440110391774,63832800
2017-09-11,216.5950164794922,216.67323468005944,215.56075384371064,215.57812682484715,71364800
2017-09-12,217.32501220703125,217.35977142035233,216.777458449076,216.95998078899893,56896000
2017-09-13,217.4293212890625,217.4640937671046,216.92522645196908,217.03821711288396,59228000
2017-09-14,217.3598175048828,217.55972612475762,216.93395405779384,217.10777668488015,95446300
2017-09-15,217.6524658203125,217.73980180370256,217.11093740933967,217.2157459204612,95432400
2017-09-18,218.1153564453125,218.4647269838403,217.73104085635288,218.0192775480726,46235200
2017-09-19,218.33367919921875,218.42102848279805,218.01051083970842,218.35988131876667,47108100
2017-09-20,218.41226196289062,218.52581335375092,217.41654154474944,218.42100488688175,59574100
2017-09-21,217.82711791992188,218.34244412458347,217.65243265212848,218.25510815450258,48211400
2017-09-22,217.87075805664062,218.03671369942697,217.5039150540953,217.53011717373215,51214000
2017-09-25,217.42529296875,217.96683453307224,216.6828773745145,217.61745072905316,57064400
2017-09-26,217.5563507080078,218.0978790288707,217.32051826959304,217.85331699185963,54082000
2017-09-27,218.40353393554688,218.78784942033215,217.37286846929294,218.25505083053952,81001400
2017-09-28,218.66563415527344,218.7442405296163,218.03675650526645,218.1240924786589,44778800
2017-09-29,219.43423461914062,219.5128543148782,218.47345902225527,218.65687388117044,85578000
2017-10-02,220.3862762451172,220.3862762451172,219.48662123661734,219.66131981077575,59023000
2017-10-03,220.85794067382812,220.8841427959599,220.30766945379898,220.38628914782512,66810200
2017-10-04,221.1199951171875,221.3645571641749,220.59592597213907,220.70947739668037,55953600
2017-10-05,222.4301300048828,222.447589200853,221.15490233464226,221.45186859770155,63522800
2017-10-06,222.17678833007812,222.4650249475023,221.72260941258702,221.9846305851287,80646000
2017-10-09,221.8099822998047,222.46506199550856,221.54794775599703,222.4039281542774,35803100
2017-10-10,222.3952178955078,222.77080390658108,221.83621700616936,222.37775869695182,43057400
2017-10-11,222.7445831298828,222.7445831298828,222.13317804080668,222.29912037898842,47674300
2017-10-12,222.41262817382812,222.77947115532052,222.17679578300132,222.43010069512647,47065100
2017-10-13,222.68341064453125,222.96291769784074,222.41264651640637,222.84936629148,54800400
2017-10-16,222.98036193847656,223.17251969283203,222.5698576388578,222.91049850746452,38221700
2017-10-17,223.1375732421875,223.18124787940764,222.70958312163512,222.9279429801077,31561000
2017-10-18,223.35594177246094,223.5568291183193,223.16378402333427,223.5131544794035,40888300
2017-10-19,223.41709899902344,223.45204404486665,222.15935722889787,222.5786044856064,61903800
2017-10-20,224.57009887695312,224.59632766055796,223.39970604675784,224.21201200810444,89176400
2017-10-23,223.69662475585938,224.91946163811397,223.6180183829025,224.89325951379504,63915300
2017-10-24,224.0896453857422,224.32546446473933,223.73153197709217,224.12459043068006,66935900
2017-10-25,222.98036193847656,223.87127395161298,221.85363085850938,223.75772255286773,103715300
2017-10-26,223.2685546875,223.86248702777002,223.14627371581932,223.5917362986482,69798000
2017-10-27,225.09408569335938,225.25132506108443,223.2773432648059,224.01102924490968,85562500
2017-10-30,224.25559997558594,224.99802890928333,223.95863373315882,224.01103797268954,54285700
2017-10-31,224.60496520996094,224.85827013194742,224.307998974472,224.63116732911413,60304800
2017-11-01,224.90196228027344,225.7229976666513,224.5351325618353,225.38237007095873,54202700
2017-11-02,224.9893035888672,225.12905712363738,223.76649347870475,224.83209085797372,56449500
2017-11-03,225.74046325683594,225.7841245724056,224.73598644613577,225.14650410247782,59589700
2017-11-06,226.08985900878906,226.220869625396,225.53958776377712,225.60945120754656,49652600
2017-11-07,225.93260192871094,226.52653437760935,225.4259921035712,226.19462311050214,57502200
2017-11-08,226.31692504882812,226.41301726687485,225.47843048486277,225.75793755793842,50469600
2017-11-09,225.4958953857422,225.68805314872068,223.91494531222034,225.11157985978514,95085500
2017-11-10,225.4259796142578,225.60067816261147,224.79710215754318,225.11155421352854,59984700
2017-11-13,225.63565063476562,225.86275347101255,224.7098067481224,224.74475179722094,50228600
2017-11-14,225.1116485595703,225.2164570704061,224.05476721301883,224.83214142716326,61315200
2017-11-15,223.98483276367188,224.66611452343398,223.2773488845058,224.1420454800957,80811500
2017-11-16,225.88888549804688,226.25574176158574,224.88443555407133,224.92809686044907,67777000
2017-11-17,225.22512817382812,225.86274869389405,225.1465218064658,225.5395802985394,75756800
2017-11-20,225.6094512939453,225.80160908346332,225.22513571490924,225.46972440635292,48075500
2017-11-21,227.08554077148438,227.26898226933415,225.57450740471495,226.3780568662347,69176800
2017-11-22,226.88465881347656,227.22528636639564,226.71870317183996,227.09427576911906,45033400
2017-11-24,227.40867614746094,227.51351126899064,227.2340042554232,227.37375776220694,27856500
2017-11-27,227.29519653320312,227.74937552896802,227.09429582945995,227.45240926382237,52274900
2017-11-28,229.60101318359375,229.62721529965407,227.66197662936466,227.7580688250894,98971700
2017-11-29,229.46131896972656,230.26489516197006,229.01588288160568,229.73208312406396,77512100
2017-11-30,231.4702911376953,232.37864934265127,230.29988499820908,230.3784913819879,127894400
2017-12-01,230.9897918701172,231.7322207413393,227.75808186488112,231.25183970097865,164390900
2017-12-04,230.7103729248047,233.03369904773825,230.65794202046783,232.60572212855533,94040600
2017-12-05,229.88052368164062,231.59245748583294,229.74951309935017,229.88052368164065,77994500
2017-12-06,229.92422485351562,230.3522283702102,229.46130294566018,229.97662909551735,75898600
2017-12-07,230.649169921875,230.9635953402073,229.6621790444583,230.649169921875,77218600
2017-12-08,231.90689086914062,231.91560713708776,230.6141910323454,231.60118176490317,76563900
2017-12-11,232.6056671142578,232.6668142754687,231.88072407003264,232.6056671142578,83077500
2017-12-12,233.0161895751953,233.4878543703505,232.64061698611724,233.39176216427342,85195800
2017-12-13,232.99008178710938,233.69756593865245,232.90273247038093,233.26084601027924,102905400
2017-12-14,232.03799438476562,233.40055818718739,231.98559013507742,233.2870067611082,100666700
2017-12-15,233.9702606201172,234.43554878182445,232.9870121871894,233.03968429670263,144610300
2017-12-18,235.4539337158203,235.80509006221476,235.2607937065766,235.36613793134373,83653600
2017-12-19,234.54966735839844,235.74360416189214,234.4794200220112,235.6997196702818,82382900
2017-12-20,234.4267120361328,235.5679765584184,234.12822788094283,235.515304459944,76751500
2017-12-21,234.9095916748047,235.6207187178105,234.66377957294816,235.05005956036698,67032300
2017-12-22,234.8480987548828,234.96223055721842,234.312563403501,234.92710689692217,78720900
2017-12-26,234.56716918945312,234.78664518691386,234.30380870910167,234.44424977095338,45244400
2017-12-27,234.681396484375,235.0413404816488,234.4092482801095,234.73406860187708,57751000
2017-12-28,235.16427612304688,235.20818742333086,234.79557123317022,235.18185135976822,45116100
2017-12-29,234.2774658203125,235.76112583281383,234.08435264594527,235.74357739646385,96007400