Date,Open,High,Low,Close,Volume,OpenInterest
20190219,3942.50,3942.50,3942.50,3942.50,0,0
20190220,4260.00,4260.00,4260.00,3930.00,1,1
20190221,3905.00,3905.00,3905.00,3905.00,0,1
20190222,3945.00,3945.00,3945.00,3930.00,1,2
20190225,3735.00,3820.00,3735.00,3795.00,9,10
20190226,3795.00,3795.00,3755.00,3770.00,9,19
20190227,3775.00,3785.00,3695.00,3700.00,11,25
20190228,3800.00,3805.00,3775.00,3785.00,120,141
20190301,3785.00,3820.00,3785.00,3815.00,77,0
20190304,3700.00,3710.00,3675.00,3687.50,30,0
20190305,3775.00,3845.00,3775.00,3822.50,72,0
20190306,3820.00,3845.00,3810.00,3840.00,72,0
20190307,3845.00,3875.00,3845.00,3862.50,34,0
20190308,3880.00,3905.00,3875.00,3887.50,35,0
20190311,3900.00,3900.00,3810.00,3837.50,55,0
20190312,3830.00,3875.00,3790.00,3855.00,71,0
20190313,3855.00,3865.00,3825.00,3840.00,65,584
20190314,3850.00,3890.00,3815.00,3847.50,183,0
20190315,3855.00,3910.00,3855.00,3907.50,62,0
20190318,3990.00,4005.00,3940.00,3970.00,84,0
20190319,3970.00,4000.00,3955.00,4000.00,78,0
20190320,3995.00,4025.00,3970.00,4015.00,148,0
20190321,4030.00,4060.00,3917.22,3965.00,88,0
20190322,3985.00,3990.00,3960.00,3980.00,46,0
20190325,3975.00,3975.00,3870.00,3880.00,32,0
20190326,3880.00,3915.00,3870.00,3905.00,18,0
20190327,3930.00,4010.00,3930.00,4005.00,54,0
20190328,4030.00,4030.00,4000.00,4005.00,83,0
20190329,4020.00,4090.00,4005.00,4070.00,113,0
20190401,4090.00,4135.00,4075.00,4115.00,131,0
20190402,4126.66,4820.00,4126.66,4817.50,271,1009
20190403,4790.00,5285.00,4790.00,5225.00,269,946
20190404,5235.00,5245.00,4810.00,4827.50,150,918
20190405,4920.00,5055.00,4920.00,5045.00,88,916
20190408,5200.00,5390.00,5170.90,5240.00,160,948
20190409,5285.00,5285.00,5180.00,5230.00,52,911
20190410,5220.00,5495.00,5220.00,5430.00,85,949
20190411,5280.00,5370.00,4960.00,5042.50,216,917
20190412,5055.00,5110.00,4905.00,5055.00,47,934
20190415,5115.00,5190.00,4950.00,4997.50,47,941
20190416,5026.50,5245.00,5026.50,5190.00,117,976
20190417,5215.00,5280.00,5210.00,5235.00,153,986
20190418,5235.00,5325.00,5220.00,5300.00,136,1008
20190422,5295.00,5450.00,5260.00,5385.00,119,1010
20190423,5405.00,5660.00,5385.00,5595.00,146,1030
20190424,5560.00,5610.00,5385.00,5447.50,311,1171
20190425,5440.00,5500.00,5405.00,5480.00,101,1238
20190426,5415.00,5415.00,4995.00,5110.00,187,1269
20190429,5130.00,5170.00,5070.00,5117.50,320,1322
20190430,5120.00,5280.00,5120.00,5230.00,219,1458
20190501,5160.00,5345.00,4990.00,5290.00,151,1528
20190502,5310.00,5400.00,5305.00,5385.00,94,1572
20190503,5395.00,5810.00,5375.00,5700.00,684,1403
20190506,5825.00,5825.00,5580.00,5725.00,271,1302
20190507,5705.00,5975.00,5695.00,5832.50,323,1248
20190508,5890.00,5900.00,5645.00,5870.00,318,1356
20190509,5890.00,6095.00,5850.00,6057.50,348,1499
20190510,6130.00,6420.00,6095.00,6347.50,408,1622
20190513,6955.00,8020.00,6870.00,7922.50,1523,1386
20190514,8135.00,8395.00,7640.00,7882.50,1135,1307
20190515,7805.00,8300.00,7805.00,8262.50,2330,1639
20190516,8205.00,8600.00,7780.00,7902.50,2621,1629
20190517,7970.00,8015.00,6800.00,7147.50,2500,1627
20190520,8085.00,8380.00,7635.00,7870.00,3096,1850
20190521,8090.00,8165.00,7835.00,8057.50,1803,1740
20190522,8075.00,8085.00,7790.00,7952.50,1026,1783
20190523,7740.00,7895.00,7505.00,7842.50,1108,1753
20190524,7915.00,8230.00,7845.00,8130.00,1083,1919
20190528,8670.00,9055.00,8595.00,8760.00,4324,2574
20190529,8795.00,8800.00,8455.00,8727.50,1665,2408
20190530,8700.00,9140.00,8465.00,8587.50,3877,2387
20190531,8250.00,8555.00,8115.00,8495.00,2295,2368
20190603,8725.00,8830.00,8365.00,8612.50,1268,2408
20190604,8535.00,8535.00,7525.00,7630.00,2659,1769
20190605,7505.00,7920.00,7460.00,7852.50,1159,1790
20190606,7770.00,7895.00,7460.00,7655.00,1303,1682
20190607,7775.00,8155.00,7725.00,7997.50,1175,1782
20190610,7645.00,8090.00,7465.00,8012.50,1558,1614
20190611,7980.00,8060.00,7720.00,7922.50,1001,1625
20190612,7925.00,8310.00,7820.00,8160.00,1185,1641
20190613,8155.00,8305.00,8055.00,8252.50,652,1602
20190614,8340.00,8475.00,8205.00,8432.50,347,1597
20190617,8940.00,9425.00,8940.00,9285.00,1578,1329