Date,Open,High,Low,Close,Volume,OpenInterest
20200810,204142,208060,204140,206683,8,260
20200811,206980,210000,206790,207751,86,414
20200812,206321,206321,206001,209012,2,410
20200813,209502,212714,209502,210750,11,396
20200814,211137,211330,209219,209335,31,394
20200817,210329,212500,208499,208599,7,394
20200818,209091,210022,208700,208709,6,394
20200819,210834,210834,207700,207701,39,458
20200820,208001,208001,201800,201446,83,506
20200821,202350,202812,198675,199999,40,514
20200824,202000,202000,201559,201557,10,514
20200825,202200,202649,199600,199598,23,536
20200826,200200,202021,199865,202002,12,542
20200827,200933,201466,198612,198654,39,588
20200828,198500,198579,195700,195701,92,690
20200831,196715,199165,195052,195052,97,790
20200901,196530,200500,196045,199800,78,770
20200902,201000,203500,196982,201035,137,850
20200903,200860,201737,199520,199950,95,818
20200904,200080,200600,197001,199245,203,990
20200907,199600,201078,199097,200951,125,1090
20200908,201543,202015,197963,200060,122,1166
20200909,200079,200079,197004,197298,133,1278
20200910,197859,200000,195100,197470,250,1472
20200911,198840,198850,193880,195100,963,2976
20200914,197001,198937,196441,196654,511,3578
20200915,196748,199607,196668,197709,2441,6348
20200916,197989,198314,192550,194456,4847,9340
20200917,194224,196550,192565,196367,11335,20984
20200918,196370,196599,194270,195163,4521,22502
20200921,195272,195346,187300,187646,7083,25280
20200922,188156,190372,185854,187195,4936,25914
20200923,187260,194424,187260,190834,5383,26140
20200924,191171,191659,187246,188181,3867,25092
20200925,188992,190401,186736,189243,3324,24678
20200928,189040,191271,188299,188781,3171,24402
20200929,188554,189950,187284,188919,2104,24386
20200930,188805,190399,187902,189128,1851,24662
20201001,189414,190360,188147,188402,2407,24330
20201002,188163,190173,185509,190040,2650,24268
20201005,189703,193400,188414,193001,3490,24780
20201006,193129,195600,188566,189496,4730,25398
20201007,189510,190302,186874,187194,4185,26710
20201008,187989,190908,186730,190858,2829,26402
20201009,190946,195680,189405,195351,5590,25468
20201012,195790,198950,193500,195758,4913,24928
20201013,196210,198946,195500,197285,4373,25006
20201014,196996,199479,195112,198600,3143,24434
20201015,198656,198909,195770,197330,3577,24310
20201016,197486,199106,197000,197845,2929,24680
20201019,197686,200613,197587,199922,3487,24678
20201020,200552,203470,199200,202442,4053,24522
20201021,201806,204339,198618,199503,5228,25090
20201022,198740,199500,196000,197938,3670,25674
20201023,197201,200637,196500,199130,3053,25738
20201026,198918,199540,196112,196335,4527,25630
20201027,196004,196460,192000,192255,4103,26078
20201028,192115,193204,184971,186210,5319,25622
20201029,186606,190850,185000,190536,4951,24124
20201030,191342,191342,187135,188826,3533,23886
20201102,188960,193689,187794,193594,3250,23350
20201103,193540,196050,191525,195622,4997,22996
20201105,195722,199200,195721,198830,3375,22232
20201106,199271,202847,196795,202525,4192,22368
20201109,202150,209850,201580,208519,6504,21420
20201110,207750,208806,204121,206461,4854,20694
20201111,206739,208500,204800,207457,3816,20842
20201112,207162,207310,205033,206362,2339,20926
20201113,205910,206396,202379,205066,3398,21030
20201116,204451,209100,204449,207513,3954,20804
20201117,207625,208950,205030,205760,2467,20568
20201118,206069,208899,205663,208698,2766,20802
20201119,209061,209200,206858,207640,2712,20502
20201120,207487,208600,206413,208175,1836,20604
20201123,207502,211500,207501,209840,4322,20914
20201124,210397,216500,210219,215006,3777,20364
20201125,214075,216935,213120,215227,4115,20088
20201126,215171,217150,214877,216524,2988,19820
20201127,216683,219010,215269,218749,2538,19944
20201130,218984,219435,215250,215427,2954,19872
20201201,215695,221142,213701,219271,4530,20232
20201202,219586,229965,218816,229957,6690,18522
20201203,229786,232054,227500,231970,5592,17394
20201204,232304,234190,228500,231765,6533,16442
20201207,231151,233799,230180,231640,2668,16282
20201208,231102,231885,226000,227722,3357,16186
20201209,228049,234620,227983,233456,3611,16684
20201210,232637,240638,231209,240156,6255,15780
20201211,239984,245000,238501,239628,6109,15180
20201214,239173,244813,238273,238578,3140,14986