Date,Open,High,Low,Close,Volume,OpenInterest
20180131,1564.40,1564.40,1564.40,1564.40,0,0
20180201,1563.00,1563.00,1563.00,1563.00,0,0
20180202,1529.00,1529.00,1529.00,1529.00,0,0
20180205,1451.10,1451.10,1451.10,1451.10,0,0
20180206,1492.10,1492.10,1492.10,1492.10,0,0
20180207,1486.00,1486.00,1486.00,1486.00,0,0
20180208,1437.00,1437.00,1437.00,1437.00,0,0
20180209,1451.90,1451.90,1451.90,1451.90,0,0
20180212,1471.20,1471.20,1471.20,1471.20,0,0
20180213,1475.40,1475.40,1475.40,1475.40,0,0
20180214,1496.80,1496.80,1496.80,1496.80,0,0
20180215,1513.50,1513.50,1513.50,1513.50,0,0
20180216,1514.70,1514.70,1514.70,1514.70,0,0
20180219,1514.70,1514.70,1514.70,1514.70,0,0
20180220,1505.10,1505.10,1505.10,1505.10,0,0
20180221,1495.80,1495.80,1495.80,1495.80,0,0
20180222,1502.70,1502.70,1502.70,1502.70,0,0
20180223,1523.00,1523.00,1523.00,1523.00,0,0
20180226,1541.40,1541.40,1541.40,1541.40,0,0
20180227,1520.50,1520.50,1520.50,1520.50,0,0
20180228,1505.10,1505.10,1505.10,1505.10,0,0
20180301,1486.90,1486.90,1486.90,1486.90,0,0
20180302,1492.30,1492.30,1492.30,1492.30,0,0
20180305,1507.90,1507.90,1507.90,1507.90,0,0
20180306,1511.70,1511.70,1511.70,1511.70,0,0
20180307,1513.40,1513.40,1513.40,1513.40,0,0
20180308,1521.50,1521.50,1521.50,1521.50,0,0
20180309,1546.00,1546.00,1546.00,1546.00,10,8
20180312,1551.40,1551.40,1545.00,1545.30,36,31
20180313,1535.50,1535.50,1535.50,1537.10,14,22
20180314,1537.40,1537.40,1525.50,1527.10,25,21
20180315,1529.80,1533.90,1523.20,1525.10,49,32
20180316,1531.80,1532.70,1527.90,1527.50,19,28
20180319,1517.70,1517.70,1498.40,1509.50,28,25
20180320,1508.50,1511.60,1505.90,1509.90,32,22
20180321,1519.30,1519.50,1507.00,1506.30,24,25
20180322,1493.60,1494.10,1467.90,1467.00,19,29
20180323,1467.50,1469.80,1439.00,1437.50,46,45
20180326,1463.50,1475.80,1460.10,1475.40,8,42
20180327,1478.20,1478.20,1441.10,1451.70,36,38
20180328,1451.40,1451.40,1445.10,1445.50,11,36
20180329,1459.10,1473.10,1459.10,1467.80,26,26
20180402,1456.10,1456.10,1417.90,1431.30,43,53
20180403,1434.90,1448.60,1432.20,1450.40,15,58
20180404,1430.30,1469.40,1430.30,1468.00,22,65
20180405,1481.30,1481.30,1477.70,1476.70,13,57
20180406,1449.10,1449.10,1436.40,1446.10,14,69
20180409,1453.70,1453.70,1450.20,1451.80,3,69
20180410,1474.60,1474.60,1463.40,1472.50,4,66
20180411,1468.70,1472.10,1465.30,1465.50,19,55
20180412,1480.70,1482.80,1477.80,1477.80,19,54
20180413,1476.50,1478.80,1467.50,1472.70,80,66
20180416,1486.50,1486.50,1485.20,1487.20,6,64
20180417,1493.20,1503.50,1493.20,1501.00,56,51
20180418,1504.30,1505.90,1499.90,1503.20,53,50
20180419,1489.90,1496.40,1488.30,1493.90,63,57
20180420,1493.60,1493.70,1477.30,1481.20,37,56
20180423,1481.50,1488.00,1476.60,1482.00,35,53
20180424,1460.70,1461.70,1460.60,1462.40,12,53
20180425,1463.80,1463.80,1463.80,1463.80,0,53
20180426,1469.70,1483.40,1469.70,1478.60,78,61
20180427,1480.10,1480.20,1480.10,1481.00,5,66
20180430,1472.50,1473.90,1469.70,1468.60,20,66
20180501,1461.90,1470.90,1461.80,1471.40,11,63
20180502,1462.40,1462.70,1460.00,1461.20,13,61
20180503,1440.80,1456.40,1438.70,1460.30,18,59
20180504,1453.00,1477.70,1451.40,1477.30,7,60
20180507,1482.00,1482.00,1482.00,1482.00,0,60
20180508,1477.40,1481.60,1477.30,1482.40,11,61
20180509,1494.00,1498.50,1494.00,1496.30,24,61
20180510,1509.10,1509.10,1508.50,1508.80,6,67
20180511,1509.40,1512.70,1507.00,1514.00,16,68
20180514,1513.20,1513.20,1512.80,1514.60,3,67
20180515,1502.30,1503.40,1498.50,1503.40,39,66
20180516,1510.20,1510.20,1510.20,1510.20,0,66
20180517,1507.90,1509.50,1507.70,1508.80,4,69
20180518,1506.00,1506.00,1506.00,1506.00,0,69
20180521,1517.30,1517.30,1517.30,1517.10,1,69
20180522,1519.60,1519.70,1511.60,1513.40,8,69
20180523,1507.30,1515.70,1506.10,1515.90,11,70
20180524,1505.90,1511.40,1504.20,1513.60,7,70
20180525,1511.80,1512.30,1508.60,1510.00,16,73
20180528,1510.00,1510.00,1510.00,1510.00,0,73
20180529,1493.60,1493.60,1493.60,1493.60,0,73
20180530,1510.60,1514.90,1510.60,1513.70,17,72
20180531,1506.80,1511.00,1500.00,1503.00,45,72
20180601,1513.60,1519.40,1513.60,1518.10,48,87
20180604,1524.70,1525.10,1522.70,1524.80,24,87
20180605,1526.60,1526.70,1526.60,1526.60,8,89
20180606,1531.10,1539.10,1530.90,1540.20,21,90