Date,Open,High,Low,Settle,Volume,OpenInterest
20180226,2755.25,2791.00,2744.50,2789.50,21450,120497
20180227,2787.75,2795.00,2747.50,2752.75,33382,128048
20180228,2751.75,2767.00,2716.75,2719.50,34843,132275
20180301,2723.75,2736.00,2663.50,2683.00,55226,150298
20180302,2684.50,2700.50,2651.75,2694.75,45199,161670
20180305,2688.25,2732.50,2669.50,2723.00,55825,168640
20180306,2723.75,2739.00,2715.25,2729.00,127304,199997
20180307,2708.00,2735.25,2686.50,2728.25,237628,311422
20180308,2728.50,2745.50,2724.25,2744.25,653581,652394
20180309,2742.00,2792.00,2735.50,2788.75,1489394,1166354
20180312,2788.75,2805.25,2783.75,2789.00,1658456,1857383
20180313,2787.00,2807.25,2762.50,2772.75,2226645,2385499
20180314,2767.00,2783.50,2748.25,2754.00,1930552,2609150
20180315,2754.75,2767.25,2745.00,2755.50,1392307,2665457
20180316,2757.50,2766.25,2750.25,2756.00,1142517,2681583
20180319,2756.25,2756.50,2697.25,2722.75,1986809,2698947
20180320,2721.50,2729.00,2712.75,2723.50,1099899,2706998
20180321,2723.25,2744.00,2712.50,2718.25,1423759,2722391
20180322,2718.25,2726.25,2641.75,2643.25,2548609,2779805
20180323,2645.75,2658.75,2586.00,2597.75,2875654,2849518
20180326,2595.00,2662.75,2591.00,2659.50,2302375,2889651
20180327,2659.50,2679.75,2596.00,2615.75,2448450,2884080
20180328,2612.75,2633.75,2593.00,2607.50,2802883,2918961
20180329,2609.75,2659.50,2601.00,2643.00,2042949,2895803
20180402,2635.00,2641.50,2552.00,2575.00,2395329,2933144
20180403,2581.25,2618.75,2573.50,2613.25,2220246,2942545
20180404,2612.00,2649.75,2559.50,2647.00,2247386,2937636
20180405,2645.75,2672.25,2644.00,2661.75,1642890,2914793
20180406,2663.00,2664.00,2584.50,2605.75,2615117,2900411
20180409,2607.50,2653.75,2607.50,2619.00,1762078,2923967
20180410,2617.75,2666.25,2612.25,2655.00,1998582,2907441
20180411,2654.50,2661.25,2626.00,2641.00,1637350,2860319
20180412,2642.50,2675.00,2639.75,2664.00,1301132,2860677
20180413,2661.75,2680.50,2644.75,2657.25,1711823,2875836
20180416,2673.25,2687.00,2660.75,2681.75,1237183,2868740
20180417,2679.25,2713.75,2678.75,2706.50,1251766,2880705
20180418,2704.50,2718.50,2703.75,2709.75,1044851,2876346
20180419,2711.75,2713.25,2681.50,2693.00,1577913,2890292
20180420,2692.50,2698.25,2659.75,2671.50,1604973,2897639
20180423,2683.00,2684.75,2657.25,2671.25,1239828,2885246
20180424,2672.00,2688.50,2616.00,2635.25,2329880,2905501
20180425,2635.25,2648.25,2611.25,2644.50,1902899,2905239
20180426,2648.25,2677.50,2639.50,2674.50,1279539,2865991
20180427,2675.50,2676.25,2657.75,2671.50,1142350,2853010
20180430,2670.50,2682.25,2645.00,2647.00,1341086,2859811
20180501,2646.25,2658.00,2623.25,2652.25,1323628,2860955
20180502,2655.50,2658.50,2624.25,2627.50,1427995,2857898
20180503,2626.75,2636.25,2591.25,2631.75,2146587,2859232
20180504,2631.75,2669.50,2612.25,2663.00,1699202,2852359
20180507,2662.75,2681.50,2661.25,2670.00,1148919,2834612
20180508,2668.00,2674.25,2652.25,2670.25,1281751,2842527
20180509,2669.75,2700.00,2666.50,2696.00,1251722,2852929
20180510,2696.00,2725.00,2692.75,2718.75,1173629,2867496
20180511,2716.25,2732.50,2716.25,2729.50,1066248,2887528
20180514,2727.25,2741.25,2724.25,2731.00,945963,2889450
20180515,2728.50,2731.25,2700.50,2709.00,1519108,2903781
20180516,2711.25,2728.00,2704.50,2723.00,1057687,2912515
20180517,2721.75,2732.00,2711.00,2718.75,1071506,2937683
20180518,2718.75,2727.00,2708.75,2713.00,1013073,2944226
20180521,2728.75,2739.25,2724.25,2733.00,951913,2952475
20180522,2731.25,2741.75,2721.50,2726.00,891511,2949209
20180523,2724.50,2733.00,2704.50,2730.75,1295885,2971689
20180524,2729.75,2733.25,2705.75,2727.50,1277264,2959394
20180525,2726.75,2737.75,2713.75,2718.25,993783,2971432
20180529,2729.00,2731.75,2675.00,2692.25,1989677,2994694
20180530,2693.25,2729.25,2685.75,2724.50,1424364,2988168
20180531,2720.25,2728.25,2699.75,2705.50,1665452,2986857
20180601,2707.50,2737.00,2706.00,2733.75,1241171,2971859
20180604,2731.00,2749.25,2729.00,2745.50,857850,2973815
20180605,2746.00,2753.25,2739.00,2751.50,1027609,2946533
20180606,2751.00,2774.75,2748.00,2772.25,1326401,2857383
20180607,2773.25,2779.75,2760.00,2772.25,1773923,2528038
20180608,2771.00,2779.75,2752.00,2778.75,1367033,2131918
20180611,2771.00,2790.50,2770.50,2783.00,1218834,1541905
20180612,2781.25,2789.75,2778.50,2784.00,988748,1075597
20180613,2788.00,2791.75,2773.75,2774.25,614173,846019
20180614,2773.25,2789.25,2767.50,2783.25,398105,780855
20180615,2782.50,2784.00,2766.25,2776.50,0,0