Date,Open,High,Low,Close,Volume,OpenInterest
20240208,2757,2766,2695,2732,171,2208
20240209,2736,2736,2684,2720,31,2220
20240212,2774,2774,2719,2737,14,2234
20240213,2723,2729,2710,2710,13,2240
20240214,2729,2738,2704,2719,21,2258
20240215,2718,2718,2692,2717,71,2266
20240216,2718,2745,2652,2683,510,1702
20240219,2690,2771,2690,2751,503,2386
20240220,2751,2772,2654,2695,715,1814
20240221,2704,2704,2560,2594,4484,9250
20240222,2574,2608,2567,2575,60,11234
20240226,2577,2652,2570,2617,2210,13304
20240227,2618,2632,2598,2598,236,13656
20240228,2593,2606,2582,2592,391,13822
20240229,2590,2605,2585,2595,162,13866
20240301,2592,2669,2591,2622,1023,14560
20240304,2615,2635,2615,2624,181,14666
20240305,2631,2635,2609,2621,341,15014
20240306,2611,2639,2599,2607,677,15162
20240307,2610,2630,2585,2585,0,0
20240311,2588,2591,2560,2573,985,16780
20240312,2567,2578,2550,2567,477,17220
20240313,2569,2581,2562,2579,591,17728
20240314,2580,2581,2545,2549,664,18438
20240315,2562,2564,2534,2536,1640,19676
20240318,2548,2557,2493,2505,5294,22458
20240319,2508,2524,2446,2464,6275,32960
20240320,2449,2472,2430,2450,1613,34676
20240321,2457,2499,2442,2452,1720,36726
20240322,2448,2470,2415,2420,2810,40786
20240325,2416,2500,2374,2424,3564,42386
20240326,2436,2457,2425,2440,1677,42682
20240327,2444,2452,2426,2440,1128,42328
20240328,2446,2458,2432,2444,1803,41836
20240329,2440,2452,2439,2445,1206,43618
20240401,2444,2498,2440,2491,4420,42220
20240402,2490,2513,2486,2499,2222,42632
20240403,2502,2571,2496,2547,8289,39450
20240404,2552,2617,2540,2602,14446,56530
20240405,2600,2617,2556,2572,3472,57752
20240408,2569,2600,2569,2579,3077,56662
20240409,2581,2595,2536,2543,4994,53698
20240410,2543,2558,2526,2543,1643,54378
20240411,2552,2565,2539,2551,1035,54392
20240412,2549,2586,2544,2573,2004,54492
20240415,2571,2581,2547,2554,2354,56328
20240416,2553,2559,2537,2538,2763,56890
20240417,2538,2551,2524,2549,2211,57380
20240418,2546,2556,2539,2550,1462,56984
20240419,2550,2587,2548,2566,2676,57442
20240422,2566,2572,2548,2558,1824,57572
20240423,2558,2593,2526,2539,3708,59338
20240424,2536,2543,2480,2492,4449,65452
20240425,2504,2525,2490,2516,8696,68522
20240426,2512,2515,2488,2496,2871,72142
20240427,2491,2505,2451,2477,3843,71224
20240429,2480,2487,2474,2476,0,0
20240430,2480,2513,2474,2492,0,0
20240502,2480,2513,2465,2475,1334,72418
20240503,2473,2489,2452,2459,2177,73240
20240506,2464,2466,2435,2452,1879,75674
20240507,2454,2464,2442,2449,3564,80440
20240508,2450,2476,2438,2454,2641,83484
20240510,2458,2468,2453,2460,2352,85158
20240513,2461,2478,2430,2456,5526,82006
20240514,2456,2458,2431,2443,1595,83834
20240515,2445,2469,2438,2456,2190,84902
20240516,2455,2481,2448,2470,5045,86554
20240517,2471,2485,2443,2446,4670,91522
20240520,2449,2459,2402,2411,6729,98996
20240521,2406,2418,2356,2379,15470,114452
20240522,2377,2399,2372,2387,2120,116146
20240523,2386,2401,2364,2390,3666,114916
20240524,2389,2453,2325,2343,8940,117160
20240527,2344,2371,2172,2189,20048,133790
20240528,2184,2263,2184,2208,20830,156840
20240529,2202,2230,2180,2207,17873,177982
20240530,2212,2237,2145,2156,16440,188894
20240531,2158,2166,1970,2109,19523,186408
20240603,2108,2122,1981,2059,36923,191188
20240604,2060,2132,2060,2119,21524,199602
20240605,2125,2222,2110,2131,25062,212636
20240606,2129,2132,2094,2109,28947,219296
20240607,2105,2171,2096,2141,252679,542538
20240610,2124,2177,2118,2122,134947,749334
20240611,2123,2136,2016,2021,180009,958590
20240613,2023,2065,1912,2039,69458,960630
20240614,2043,2072,2000,2036,56106,983132
20240617,2036,2072,2016,2040,88576,1036344
20240618,2037,2059,1980,1989,172266,1061026