Date,Open,High,Low,Close,Volume,OpenInterest
20200108,7.65,7.66,7.17,7.59,0,0
20200109,7.55,7.57,5.89,7.14,0,0
20200110,6.91,6.91,6.52,6.59,0,0
20200113,7.02,7.10,6.45,6.93,0,0
20200114,7.01,7.04,6.61,6.82,0,0
20200115,6.66,6.71,6.52,6.52,0,0
20200116,6.62,6.74,6.50,6.62,0,0
20200117,6.73,6.75,5.63,6.34,0,0
20200121,6.87,6.90,6.67,6.68,0,0
20200122,6.94,7.05,6.18,6.76,0,0
20200123,6.80,6.87,6.65,6.72,0,0
20200124,6.73,6.75,6.35,6.39,0,0
20200127,6.83,6.85,6.66,6.75,0,0
20200128,6.68,6.76,6.61,6.75,0,0
20200129,6.55,6.60,6.24,6.29,0,0
20200130,6.21,6.23,6.02,6.12,0,0
20200131,6.18,6.45,5.15,6.01,0,0
20200203,6.50,6.52,6.40,6.47,0,0
20200204,6.56,6.57,6.06,6.08,0,0
20200205,6.24,6.50,6.15,6.49,0,0
20200206,6.11,6.32,5.25,6.30,0,0
20200207,6.21,6.22,5.20,6.05,0,0
20200210,6.28,6.29,5.97,6.06,0,0
20200211,5.80,5.81,5.57,5.70,0,0
20200212,5.68,5.72,5.57,5.68,0,0
20200213,6.02,6.21,5.98,6.05,0,0
20200214,6.12,6.13,5.91,5.93,0,0
20200218,6.27,7.20,5.95,6.13,0,0
20200219,6.21,6.21,6.00,6.12,0,0
20200220,6.41,6.42,5.84,6.33,0,0
20200221,6.33,6.34,6.16,6.27,0,0
20200224,6.63,6.72,6.01,6.64,0,0
20200225,6.73,6.93,6.68,6.93,0,0
20200226,7.09,7.10,6.61,6.92,0,0
20200227,7.28,7.40,6.93,7.12,0,0
20200228,7.24,8.23,7.14,7.71,0,0
20200302,8.08,8.15,7.83,8.02,0,0
20200303,7.39,7.46,7.12,7.44,0,0
20200304,7.11,7.14,3.25,7.08,0,0
20200305,7.31,7.44,7.12,7.43,0,0
20200306,8.48,8.48,8.07,8.46,0,0
20200309,10.36,11.14,10.03,10.59,0,0
20200310,9.16,9.25,8.91,9.12,0,0
20200311,10.03,10.08,9.43,10.07,0,0
20200312,12.26,15.65,12.26,12.56,0,0
20200313,11.99,13.14,10.93,12.78,0,0
20200316,10.97,17.16,9.87,13.75,0,0
20200317,14.69,15.54,10.66,15.17,0,0
20200318,16.97,25.92,16.97,21.71,0,0
20200319,22.81,27.52,17.09,24.09,0,0
20200320,22.79,24.43,15.55,24.34,0,0
20200323,25.65,26.35,23.34,23.48,0,0
20200324,20.78,21.08,14.94,20.25,0,0
20200325,17.83,20.54,16.79,18.96,0,0
20200326,19.87,20.97,17.02,17.96,0,0
20200327,18.69,20.33,16.86,19.63,0,0
20200330,18.59,19.16,18.22,18.29,0,0
20200331,17.21,17.43,15.02,16.29,0,0
20200401,16.62,16.70,15.74,16.25,0,0
20200402,15.18,16.00,14.20,15.25,0,0
20200403,15.96,16.29,13.16,16.22,0,0
20200406,15.68,15.70,13.93,14.71,0,0
20200407,13.89,14.29,13.78,14.16,0,0
20200408,13.47,13.54,13.01,13.18,0,0
20200409,11.78,11.86,11.14,11.22,0,0
20200413,11.23,11.32,10.90,11.26,0,0
20200414,10.65,10.67,10.37,10.52,0,0
20200415,11.32,11.81,10.61,11.48,0,0
20200416,11.70,12.26,11.60,12.26,0,0
20200417,11.93,12.80,11.70,11.77,0,0
20200420,11.99,12.05,11.56,11.81,0,0
20200421,12.75,12.92,11.66,12.68,0,0
20200422,12.46,12.65,12.18,12.34,0,0
20200423,12.41,12.85,12.12,12.44,0,0
20200424,12.30,12.40,11.06,11.97,0,0
20200427,11.92,11.98,10.96,11.68,0,0
20200428,11.65,11.73,9.90,11.59,0,0
20200429,10.79,10.88,9.74,10.34,0,0
20200430,9.69,9.76,8.97,9.36,0,0
20200501,9.72,10.26,9.58,10.22,0,0
20200504,10.77,10.88,10.67,10.79,0,0
20200505,10.74,10.78,10.32,10.41,0,0
20200506,10.81,10.90,10.66,10.90,0,0
20200507,10.46,10.85,10.39,10.42,0,0
20200508,10.32,10.36,9.06,9.95,0,0
20200511,10.74,10.90,10.55,10.58,0,0
20200512,10.31,10.57,10.24,10.56,0,0
20200513,10.52,11.08,10.15,11.02,0,0
20200514,11.13,11.28,10.78,10.78,0,0
20200515,10.81,11.19,9.41,11.03,0,0