Date,Open,High,Low,Close,Volume,OpenInterest
20240605,32965,32965,32965,32965,0,0
20240606,31108,31108,31108,31108,0,0
20240607,31973,31973,31973,31973,0,0
20240610,31529,31529,31529,31529,0,0
20240611,31545,31545,31545,31545,0,0
20240613,31532,31532,31532,31532,0,0
20240614,31884,31884,31884,31884,0,0
20240617,31622,31622,31622,31622,0,0
20240618,31202,31202,31202,31202,0,0
20240619,34247,34247,34247,31321,1,2
20240620,32750,32900,32282,31826,7,14
20240621,32899,33000,32899,32999,2,16
20240624,32900,33441,32712,33442,16,32