Date,Open,High,Low,Close,Volume,OpenInterest
20240809,32530,32530,32530,32530,0,0
20240813,33620,33620,33620,33620,0,0
20240814,33750,33750,33750,33750,0,0
20240815,34000,34000,34000,34000,0,0
20240816,35490,35490,35490,35490,0,0
20240819,34660,34660,34660,34660,0,0
20240820,35500,35500,35500,35500,0,0
20240821,35370,35370,35370,35370,0,0
20240822,35610,35610,35610,35610,0,0
20240823,35790,35790,35790,35790,0,0
20240826,35400,35400,35400,35400,0,0
20240827,35670,35670,35670,35670,0,0
20240828,35750,35750,35750,35750,0,0
20240829,35750,35750,35750,35750,0,0
20240830,36120,36120,36120,36120,0,0
20240902,36110,36110,36110,36110,0,0
20240903,36210,36210,36210,36210,0,0
20240904,34390,34390,34390,34390,0,0
20240905,33970,33970,33970,33970,0,0
20240906,33720,33720,33720,33720,0,0
20240909,33550,33550,33550,33550,0,0
20240910,33540,33540,33540,33540,0,0
20240911,33110,33110,33110,33110,0,0
20240912,34210,34210,34210,34210,0,0
20240913,33740,33740,33740,33740,0,0
20240917,33390,33390,33390,33390,0,0
20240918,33580,33580,33580,33580,0,0
20240919,34330,34330,34330,34330,0,0
20240920,34960,34960,34960,34960,0,0
20251209,51050,51050,51050,51050,0,0
20251210,50780,50780,50780,50780,0,0
20251211,50230,50230,50230,50230,0,0
20251212,50870,50870,50870,50870,0,0
20251215,50350,50350,50350,50350,0,0
20251217,49820,49820,49820,49820,0,0
20251218,49250,49250,49250,49250,0,0
20251219,49740,49740,49740,49740,0,0
20251222,50920,50920,50920,50920,0,0
20251223,50880,50880,50880,50880,0,0
20251224,50680,50680,50680,50680,0,0
20251225,50890,50890,50890,50890,0,0
20251226,51180,51180,51180,51180,0,0
20251229,50910,50910,50910,50910,0,0
20251230,50880,50880,50880,50880,0,0
20260105,52590,52590,52590,52590,0,0
20260106,53490,53490,53490,53490,0,0
20260107,52810,52810,52810,52810,0,0
20260108,51770,51770,51770,51770,0,0
20260109,52630,52630,52630,52630,0,0
20260113,54470,54470,54470,54470,0,0
20260114,55250,55250,55250,55250,0,0
20260115,55140,55140,55140,55140,0,0
20260116,55040,55040,55040,55040,0,0
20260119,54710,54710,54710,54710,0,0
20260120,53820,53820,53820,53820,0,0
20260121,53840,53840,53840,53840,0,0
20260122,54810,54810,54810,54810,0,0
20260123,54610,54610,54610,54610,0,0
20260126,53710,53710,53710,53710,0,0
20260127,54420,54420,54420,54420,0,0
20260128,54640,54640,54640,54640,0,0
20260129,54220,54220,54220,54220,0,0
20260130,54220,54220,54220,54220,0,0
20260202,53480,53480,53480,53480,0,0
20260203,55670,55670,55670,55670,0,0
20260204,55500,55500,55500,55500,0,0
20260205,54900,54900,54900,54900,0,0
20260206,55430,55430,55430,55430,0,0
20260209,57340,57340,57340,57340,0,0
20260210,58970,58970,58970,58970,0,0
20260212,58610,58610,58610,58610,0,0
20260213,58190,58190,58190,58190,0,0
20260216,58010,58010,58010,58010,0,0
20260217,57550,57550,57550,57550,0,0
20260218,58170,58170,58170,58170,0,0
20260219,58560,58560,58560,58560,0,0
20260220,57740,57740,57740,57740,0,0
20260224,58250,58250,58250,58250,0,0
20260225,59760,59760,59760,59760,0,0
20260226,60030,60030,60030,60030,0,0
20260227,60170,60170,60170,60170,0,0
20260302,58910,58910,58910,58910,0,0
20260303,57060,57060,57060,57060,0,0
20260304,54910,54910,54910,54910,0,0
20260305,56020,56020,56020,56020,0,0
20260306,56650,56650,56650,56650,0,0
20260309,53340,53340,53340,53340,0,0
20260310,55290,55290,55290,55290,0,0
20260311,56200,56200,56200,56200,0,0
20260312,55270,55270,55270,55270,0,0