Date,Open,High,Low,Close,Volume,OpenInterest
20200108,5.75,7.24,4.66,7.23,0,0
20200109,5.79,5.79,5.32,5.37,0,0
20200110,5.56,5.61,5.09,5.10,0,0
20200113,5.44,5.51,5.17,5.25,0,0
20200114,5.62,5.99,4.64,5.36,0,0
20200115,5.46,5.49,4.91,5.17,0,0
20200116,5.11,5.14,4.84,4.84,0,0
20200117,5.00,5.04,4.78,4.78,0,0
20200121,5.50,5.63,5.43,5.48,0,0
20200122,5.39,5.49,5.24,5.25,0,0
20200123,5.78,6.19,5.71,5.81,0,0
20200124,5.50,6.03,5.40,5.84,0,0
20200127,6.74,6.76,6.58,6.60,0,0
20200128,6.60,6.65,6.00,6.01,0,0
20200129,6.02,7.31,5.64,5.75,0,0
20200130,6.43,6.47,5.84,6.13,0,0
20200131,6.43,7.06,6.30,6.37,0,0
20200203,6.58,6.63,6.19,6.30,0,0
20200204,5.89,5.91,5.50,5.62,0,0
20200205,5.53,5.64,5.26,5.37,0,0
20200206,5.60,5.64,5.40,5.42,0,0
20200207,5.85,5.88,5.52,5.52,0,0
20200210,5.69,5.73,5.57,5.59,0,0
20200211,5.45,5.54,5.38,5.39,0,0
20200212,5.29,5.30,4.98,5.02,0,0
20200213,5.68,5.81,5.52,5.60,0,0
20200214,5.44,5.49,4.80,5.15,0,0
20200218,5.44,5.49,5.17,5.17,0,0
20200219,5.46,7.40,5.46,6.17,0,0
20200220,6.93,7.12,6.58,6.82,0,0
20200221,6.94,7.09,6.31,6.86,0,0
20200224,7.44,8.15,7.24,7.67,0,0
20200225,7.37,7.97,7.17,7.67,0,0
20200226,7.80,8.12,7.42,7.43,0,0
20200227,8.25,8.52,7.92,8.51,0,0
20200228,9.53,10.50,9.47,9.97,0,0
20200302,11.18,44.51,10.19,10.33,0,0
20200303,9.84,10.76,8.94,10.47,0,0
20200304,9.36,9.71,8.82,8.82,0,0
20200305,10.02,11.56,10.02,11.53,0,0
20200306,13.51,13.75,13.02,13.41,0,0
20200309,20.25,23.73,20.14,22.64,0,0
20200310,19.24,21.12,17.45,18.26,0,0
20200311,20.49,21.62,17.70,20.95,0,0
20200312,26.81,27.49,18.56,23.06,0,0
20200313,19.42,21.09,18.49,18.81,0,0
20200316,24.69,25.86,18.46,18.72,0,0
20200317,21.93,22.12,17.23,17.24,0,0
20200318,20.81,22.25,19.36,19.42,0,0
20200319,22.08,22.28,19.99,20.75,0,0
20200320,19.09,19.44,18.17,18.99,0,0
20200323,20.19,20.28,18.36,18.77,0,0
20200324,16.58,16.86,15.03,15.95,0,0
20200325,14.55,15.23,14.43,14.74,0,0
20200326,18.76,19.11,14.39,16.34,0,0
20200327,17.13,17.75,14.54,14.71,0,0
20200330,17.41,17.91,16.75,16.92,0,0
20200331,15.25,15.79,15.23,15.48,0,0
20200401,15.79,16.29,14.84,15.79,0,0
20200402,14.74,14.97,13.62,13.97,0,0
20200403,14.17,14.26,12.51,13.08,0,0
20200406,12.65,13.23,11.17,11.55,0,0
20200407,10.99,11.01,10.39,10.82,0,0
20200408,10.80,10.85,9.83,10.45,0,0
20200409,9.59,10.05,8.71,9.73,0,0
20200413,10.58,10.94,10.55,10.77,0,0
20200414,10.72,10.81,10.36,10.39,0,0
20200415,9.87,10.00,9.61,9.67,0,0
20200416,9.79,10.12,9.71,10.07,0,0
20200417,9.77,10.06,9.68,9.71,0,0
20200420,9.62,9.84,9.37,9.47,0,0
20200421,10.18,10.24,9.73,9.74,0,0
20200422,9.52,9.54,9.21,9.30,0,0
20200423,9.26,10.20,9.18,9.33,0,0
20200424,9.09,9.45,8.81,8.84,0,0
20200427,9.22,9.24,8.90,8.92,0,0
20200428,9.18,9.33,8.96,8.96,0,0
20200429,9.02,10.18,8.39,8.45,0,0
20200430,8.12,8.44,7.40,8.04,0,0
20200501,8.71,8.83,8.63,8.67,0,0
20200504,9.19,9.67,8.99,9.08,0,0
20200505,8.92,10.05,8.72,8.78,0,0
20200506,8.87,9.07,8.81,9.07,0,0
20200507,8.96,9.83,6.72,8.84,0,0
20200508,8.66,8.82,7.80,7.90,0,0
20200511,8.17,8.27,8.01,8.02,0,0
20200512,7.92,7.97,7.70,7.84,0,0
20200513,8.04,8.08,7.80,7.80,0,0
20200514,7.96,8.05,7.57,7.58,0,0
20200515,7.51,7.56,7.17,7.21,0,0