Date,Open,High,Low,Close,Volume,OpenInterest
20240517,8300.0,8300.0,8300.0,8300.0,1,5
20240520,8300.0,8300.0,8300.0,8300.0,1,5
20240521,8400.0,8400.0,8400.0,8340.0,2,6
20240522,8340.0,8340.0,8340.0,8340.0,2,6
20240523,8351.0,8351.0,8351.0,8351.0,2,6
20240524,8351.0,8351.0,8351.0,8351.0,2,6
20240527,8351.0,8351.0,8351.0,8351.0,2,6
20240528,8351.0,8351.0,8351.0,8351.0,2,6
20240530,8350.0,8450.0,8350.0,8450.0,2,7
20240531,8720.0,8720.0,8720.0,8720.0,3,9
20240603,8703.0,8703.0,8703.0,8703.0,2,11
20240604,8639.0,8639.0,8639.0,8639.0,2,11
20240605,8639.0,8639.0,8639.0,8639.0,2,11
20240606,8639.0,8639.0,8639.0,8639.0,2,11
20240607,8620.0,8620.0,8620.0,8620.0,2,11
20240610,8620.0,8620.0,8620.0,8620.0,2,11
20240611,8620.0,8620.0,8620.0,8620.0,2,11
20240612,8616.0,8616.0,8616.0,8616.0,2,11
20240613,8400.0,8400.0,8346.0,8346.0,4,15
20240614,8350.0,8350.0,8350.0,8350.0,1,16
20240618,8250.0,8250.0,8250.0,8310.0,5,21
20240619,8310.0,8310.0,8310.0,8310.0,5,21
20240620,8310.0,8310.0,8310.0,8310.0,5,21
20240621,8200.0,8200.0,8200.0,8200.0,4,25
20240624,8200.0,8200.0,8200.0,8200.0,1,26
20240625,8200.0,8200.0,8200.0,8200.0,1,26
20240626,8200.0,8200.0,8200.0,8200.0,1,26
20240627,8200.0,8200.0,8200.0,8200.0,1,26
20240628,8200.0,8250.0,8200.0,8250.0,2,27
20240701,8200.0,8200.0,8100.0,8100.0,4,30
20240702,8200.0,8300.0,8200.0,8300.0,2,28
20240703,8253.0,8253.0,8253.0,8253.0,4,28
20240704,8136.0,8136.0,8136.0,8136.0,10,38
20240705,8000.0,8000.0,8000.0,8069.0,1,39
20240708,8100.0,8100.0,8000.0,8000.0,7,44
20240709,7987.0,7987.0,7987.0,7987.0,7,44
20240710,7969.8,7969.8,7900.0,7900.0,11,52
20240711,7939.8,7939.8,7939.8,7940.0,2,53
20240712,7850.0,7850.0,7850.0,7850.0,1,54
20240715,7850.0,7850.0,7850.0,7850.0,0,54
20240716,7721.4,7730.0,7720.2,7730.0,8,54
20240717,7800.0,7800.0,7800.0,7800.0,1,53
20240718,7730.0,7730.0,7720.0,7720.0,4,54
20240719,7731.0,7731.0,7731.0,7731.0,4,54
20240722,7790.0,7800.0,7790.0,7900.0,15,43
20240723,7970.0,7985.0,7970.0,7985.0,3,40
20240724,7985.0,7985.0,7985.0,7985.0,3,40
20240725,7985.0,7985.0,7985.0,7985.0,3,40
20240726,7907.6,7907.6,7891.0,7905.0,20,43
20240729,7871.0,7871.0,7871.0,7871.0,1,42
20240730,7858.0,7858.0,7858.0,7858.0,1,42
20240731,7690.2,7830.0,7690.2,7756.0,4,42
20240801,7756.0,7756.0,7756.0,7756.0,4,42
20240802,7756.0,7756.0,7756.0,7756.0,4,42
20240805,7759.0,7759.0,7759.0,7759.0,4,38
20240806,7759.0,7759.0,7759.0,7759.0,2,36
20240807,7700.0,7700.0,7700.0,7700.0,15,23
20240808,7700.0,7700.0,7700.0,7700.0,10,13
20240812,7650.0,7650.0,7650.0,7650.0,0,13
20240813,7540.0,7540.0,7540.0,7540.0,2,13
20240814,7537.8,7650.0,7537.8,7590.0,11,15
20240815,7628.0,7628.0,7628.0,7628.0,11,15
20240816,7620.0,7620.0,7620.0,7620.0,11,15
20240819,7618.0,7618.0,7600.0,7600.0,13,25
20240820,7750.0,7750.0,7750.0,7730.0,10,25
20240821,7730.0,7730.0,7730.0,7730.0,10,25
20240822,7730.0,7730.0,7730.0,7730.0,10,25
20240823,7475.0,7475.0,7475.0,7550.0,6,25
20240826,7615.0,7615.0,7615.0,7616.0,4,27
20240827,7631.0,7631.0,7631.0,7631.0,4,27
20240828,7631.0,7631.0,7631.0,7631.0,4,27
20240829,7631.0,7631.0,7631.0,7631.0,14,13
20240830,7631.0,7631.0,7631.0,7631.0,14,13
20240902,7635.0,7635.0,7635.0,7635.0,14,13
20240903,7635.0,7635.0,7635.0,7635.0,14,13
20240904,7720.0,7720.0,7720.0,7720.0,2,13
20240905,7750.2,7750.2,7750.0,7750.0,6,15
20240906,7750.0,7750.0,7750.0,7750.0,6,15
20240909,7750.0,7750.0,7750.0,7750.0,6,15
20240910,7750.0,7800.0,7750.0,7800.0,14,23
20240911,7800.0,7800.0,7800.0,7800.0,2,24
20240912,7900.0,7900.0,7900.0,7900.0,4,26
20240913,7895.0,7895.0,7785.0,7785.0,4,26
20240916,7814.8,7815.0,7765.0,7780.0,10,28
20240917,7780.0,7780.0,7780.0,7780.0,10,28
20240918,7750.0,7750.0,7750.0,7750.0,2,28
20240919,7700.0,7700.0,7700.0,7700.0,2,28
20240920,7700.0,7700.0,7700.0,7700.0,2,28
20240923,7700.0,7700.0,7700.0,7700.0,0,28
20240925,7700.0,7700.0,7700.0,7700.0,17,19