Date,Open,High,Low,Close,Volume,OpenInterest
20240522,83.64,83.64,82.31,83.06,3,952
20240523,83.44,83.44,82.30,82.60,4,950
20240524,82.60,84.88,82.00,83.20,30,960
20240527,83.63,83.63,82.35,83.04,16,980
20240528,83.80,83.80,83.80,83.80,0,980
20240529,83.74,84.07,83.01,83.42,7,978
20240530,83.32,83.74,82.34,82.34,5,982
20240531,82.35,82.35,81.05,81.05,13,990
20240603,81.34,81.98,79.15,79.15,45,1030
20240604,79.15,80.21,77.85,78.17,71,1078
20240605,78.30,78.76,78.14,78.76,23,1102
20240606,78.93,80.00,78.93,80.09,18,1092
20240607,80.10,80.15,80.00,80.00,23,1074
20240610,80.32,81.04,79.94,81.09,18,1074
20240611,81.34,81.84,81.33,81.87,10,1074
20240613,81.28,82.12,81.13,81.71,29,1052
20240614,82.12,82.39,81.71,82.00,30,1060
20240617,82.37,82.86,82.30,82.86,20,1088
20240618,83.22,83.85,82.74,83.82,59,1062
20240619,83.64,84.50,83.31,83.95,69,1052
20240620,83.62,84.22,83.61,83.78,22,1052
20240621,83.91,84.34,83.69,83.69,19,1052
20240624,83.36,84.37,83.20,84.37,40,1040