Date,Open,High,Low,Close,Volume,OpenInterest
20180129,1601.2,1601.2,1601.2,1601.2,5,20
20180130,1591.6,1593.0,1589.3,1589.6,5,19
20180131,1579.6,1579.6,1579.6,1579.6,8,19
20180201,1580.2,1583.3,1579.8,1585.9,2,20
20180202,1548.1,1548.1,1548.1,1548.1,3,20
20180205,1536.0,1536.0,1506.0,1465.3,0,22
20180206,1502.4,1502.4,1502.4,1511.6,4,21
20180207,1502.5,1502.5,1502.5,1502.5,9,17
20180208,1494.3,1501.2,1482.9,1468.3,32,17
20180209,1466.9,1469.7,1464.3,1479.7,27,23
20180212,1490.5,1500.9,1490.5,1494.9,27,11
20180213,1498.7,1498.7,1498.7,1498.7,0,11
20180214,1523.5,1523.5,1523.5,1523.5,2,11
20180215,1542.8,1542.8,1542.8,1542.8,0,13
20180216,1546.4,1546.4,1546.4,1546.4,0,13
20180220,1533.0,1533.0,1533.0,1533.0,3,13
20180221,1538.0,1538.0,1527.5,1529.8,3,13
20180222,1538.1,1538.1,1538.1,1538.1,13,13
20180223,1552.9,1552.9,1552.9,1552.9,0,21
20180226,1550.9,1555.1,1550.9,1564.0,80,27
20180227,1550.9,1551.5,1550.9,1540.8,68,104
20180228,1541.6,1541.9,1529.8,1514.9,434,137
20180301,1510.2,1525.2,1501.5,1508.3,299,245
20180302,1498.8,1538.5,1498.8,1533.5,171,226
20180305,1536.6,1554.0,1531.5,1548.0,105,289
20180306,1554.0,1565.5,1541.4,1562.9,740,327
20180307,1556.6,1581.5,1556.6,1577.5,767,617
20180308,1583.5,1586.1,1567.2,1577.9,5545,755
20180309,1585.1,1602.4,1580.9,1600.9,5664,1307
20180312,1604.6,1608.9,1597.5,1605.8,11945,2919
20180313,1612.7,1615.7,1593.2,1600.4,10558,5079
20180314,1603.8,1605.8,1585.4,1588.4,11621,7495
20180315,1592.6,1593.1,1575.0,1582.5,9258,7493
20180316,1581.5,1594.7,1579.0,1590.9,11299,7812
20180319,1583.0,1583.3,1555.0,1577.3,4071,7545
20180320,1578.4,1581.5,1568.5,1576.5,10896,7688
20180321,1574.2,1594.1,1572.9,1584.0,15368,8029
20180322,1570.9,1580.7,1543.2,1544.2,15948,8386
20180323,1548.9,1554.9,1513.2,1518.8,12658,8690
20180326,1534.3,1547.1,1517.2,1545.1,16232,9254
20180327,1550.1,1550.3,1509.1,1518.8,16453,9030
20180328,1520.4,1526.1,1506.4,1517.3,7490,8716
20180329,1522.7,1543.5,1519.9,1532.1,12850,8868
20180402,1527.0,1532.8,1482.6,1492.2,11712,9279
20180403,1501.6,1517.7,1494.3,1513.8,10120,8706
20180404,1495.7,1537.5,1493.2,1534.9,3119,8237
20180405,1541.9,1547.7,1534.4,1544.0,8298,8257
20180406,1535.2,1545.7,1502.5,1515.7,5382,9010
20180409,1524.8,1537.4,1513.6,1519.1,7542,8613
20180410,1532.6,1551.2,1528.6,1545.2,4918,8932
20180411,1538.9,1554.5,1537.5,1548.3,3718,8989
20180412,1555.6,1565.5,1550.4,1559.1,5384,9499
20180413,1563.9,1564.2,1546.2,1552.9,4622,9855
20180416,1560.3,1569.9,1552.5,1566.3,4227,9766
20180417,1574.0,1587.0,1571.3,1583.8,3156,9697
20180418,1586.8,1595.9,1582.9,1587.7,4329,9655
20180419,1583.2,1587.0,1570.2,1575.1,4840,9691
20180420,1571.6,1578.5,1562.4,1566.8,4138,9985
20180423,1568.7,1574.2,1556.7,1565.3,5670,10148
20180424,1570.3,1577.7,1542.9,1556.7,3333,10127
20180425,1554.3,1559.0,1540.5,1555.2,2741,10187
20180426,1554.8,1565.0,1550.1,1563.9,3101,9982
20180427,1560.2,1564.7,1548.4,1558.9,4181,9653
20180430,1560.9,1567.0,1542.0,1543.8,3777,9930
20180501,1540.2,1554.6,1527.2,1552.6,3112,9978
20180502,1547.8,1568.1,1546.5,1552.2,4904,10216
20180503,1550.9,1554.3,1531.1,1551.2,4041,10092
20180504,1542.1,1575.1,1537.9,1566.6,2676,10147
20180507,1571.7,1588.4,1570.7,1581.1,4126,10282
20180508,1578.7,1589.4,1577.2,1589.1,3723,10414
20180509,1589.6,1600.6,1583.3,1598.2,2460,10180
20180510,1598.5,1610.9,1596.9,1605.1,3135,10189
20180511,1604.8,1610.6,1599.7,1609.1,4388,10381
20180514,1609.2,1616.2,1598.5,1604.0,5478,10374
20180515,1597.1,1605.5,1591.2,1601.9,3173,10592
20180516,1603.9,1622.8,1603.9,1618.9,3064,10622
20180517,1619.0,1629.4,1616.8,1626.9,2639,10843
20180518,1628.5,1632.2,1624.8,1626.9,2382,10882
20180521,1633.0,1641.3,1632.9,1640.4,1922,10963
20180522,1641.6,1642.0,1625.3,1626.7,3446,10714
20180523,1622.8,1631.8,1620.3,1629.6,2623,10665
20180524,1627.6,1632.3,1614.9,1630.1,3136,10673
20180525,1626.1,1629.9,1623.2,1625.7,7004,10653
20180529,1616.6,1630.7,1609.3,1625.1,4817,10707
20180530,1631.8,1652.8,1631.7,1649.2,4158,11543
20180531,1649.1,1651.8,1631.8,1634.5,3453,11302
20180601,1646.2,1651.9,1640.9,1650.1,2940,11070
20180604,1651.3,1655.2,1641.6,1654.8,3854,11153
20180605,1653.6,1666.5,1651.4,1665.5,3124,10450
20180606,1665.1,1678.5,1664.0,1678.2,4122,10790