Date,Open,High,Low,Close,Volume,OpenInterest
20191101,384450,384450,384450,384450,0,0
20191105,384600,384600,384600,384600,0,0
20191106,384600,384600,384600,384600,0,0
20191107,384600,384600,384600,384600,0,0
20191108,384600,384600,384600,384600,0,0
20191111,384600,384600,384600,384600,0,0
20191112,384600,384600,384600,384600,0,0
20191113,384600,384600,384600,384600,0,0
20191114,384600,384600,384600,384600,0,0
20191115,384600,384600,384600,384600,0,0
20191118,384600,384600,384600,384600,0,0
20191119,384650,384650,384650,384650,0,0
20191120,384650,384650,384650,384650,0,0
20191121,384650,384650,384650,384650,0,0
20191122,384650,384650,384650,384650,0,0
20191125,384650,384650,384650,384650,0,0
20191126,384650,384650,384650,384650,0,0
20191127,384650,384650,384650,384650,0,0
20191128,384700,384700,384700,384700,0,0
20191129,384700,384700,384700,384700,0,0
20191202,384700,384700,384700,384700,0,0
20191203,384700,384700,384700,384700,0,0
20191204,384700,384700,384700,384700,0,0
20191205,384700,384700,384700,384700,0,0
20191206,384750,384750,384750,384750,0,0
20191209,386050,386050,386050,386050,0,0
20191210,386700,386700,386700,386700,0,0
20191211,386700,386700,386700,386700,0,0
20191212,386750,386750,386750,386750,0,0
20191213,386750,386750,386750,386750,0,0
20191216,386750,386750,386750,386750,0,0
20191217,386750,386750,386750,386750,0,0
20191218,386750,386750,386750,386750,0,0
20191219,368750,403900,368750,386750,20,20
20191220,386750,386750,386750,386750,0,0
20191223,369150,369150,369150,386750,9,18
20191224,402400,402400,370900,386750,27,4
20191225,386750,386750,386750,386750,0,4
20191226,386750,386750,386750,386750,0,4
20191227,371850,408450,371750,386750,30,8
20191230,386750,386750,386750,386750,0,8
20200103,386750,386750,386750,386750,0,8
20200106,386750,386750,386750,386750,0,8
20200108,386750,386750,386750,386750,10,12
20200109,404500,404500,404500,386750,10,8
20200110,386750,386750,386750,386750,0,8
20200113,370100,370100,370100,386750,12,16
20200114,386750,386750,386750,386750,0,16
20200115,403700,403700,370450,386750,28,10
20200116,370100,403950,370100,386750,22,8
20200117,386750,386750,386750,386750,0,8
20200120,386750,386750,386750,386750,0,8
20200121,386750,386750,386750,386750,0,8
20200122,386750,386750,386750,386750,0,8
20200123,371000,403000,371000,386750,17,6
20200124,402750,402750,374000,386750,22,10
20200127,386750,386750,386750,386750,0,10
20200128,386750,386750,386750,386750,0,10
20200129,400300,400300,371100,386750,18,18
20200130,386500,386500,371100,385250,25,20
20200131,375450,394400,375450,385250,11,8
20200203,370100,395000,368600,385250,7,10
20200204,392950,392950,371300,385250,13,4
20200205,389000,389000,371500,385250,15,24
20200206,373000,389400,373000,385250,15,26
20200207,381000,381000,369600,385250,12,22
20200210,385250,385250,385250,385250,0,22
20200211,389500,389500,389500,385250,3,16
20200212,372150,389450,372150,385250,2,16
20200213,389400,389400,389400,385250,1,16
20200214,380000,380000,380000,385250,1,16
20200217,380650,380650,380000,385250,4,10
20200218,389000,400600,370300,385250,28,24
20200219,386700,386700,372000,385250,2,24
20200220,384050,384050,384050,384050,0,24
20200221,377000,377000,377000,379700,1,24
20200225,379700,379700,379700,379700,0,24
20200226,373050,373050,373050,379700,1,22
20200227,379700,379700,379700,379700,0,22
20200228,375000,375000,374550,379700,6,10
20200302,379700,379900,379700,379700,3,4
20200303,379700,379700,379700,379700,0,4
20200304,379700,379700,379700,379700,0,4
20200305,379700,379700,379700,379700,0,4
20200306,379700,379700,379700,379700,0,4
20200310,379700,379700,379700,379700,0,4
20200311,379700,379700,379700,379700,0,4
20200312,379700,379700,379700,379700,0,4
20200313,379700,379700,379700,379700,0,4
20200316,379700,379700,379700,379700,0,4