Date,Open,High,Low,Close,Volume,OpenInt
2023-12-08,16260,16260,16260,16260,1,1
2023-12-12,16500,16500,16500,16500,2,3
2023-12-20,16756.08,16756.08,16756.08,16756.08,1,4
2024-01-02,16548.52,16548.52,16169.82,16169.82,4,4
2024-01-08,16169.82,16169.82,16169.82,16169.82,1,4
2024-01-09,15720,15800,15350,15730.18,9,4
2024-02-19,16900,16900,16900,16900,1,5
2024-02-20,17180,17180,17180,17180,1,6
2024-02-21,17320,17320,17320,17320,1,7
2024-02-22,17690,18064.7,17690,18064.7,3,10
2024-02-26,18669.95,18749.74,18669.95,18749.7,5,11
2024-02-27,18540,18540,18540,18540,1,12
2024-02-28,18770,18770,18510,18510,2,13
2024-02-29,18120,18120,18100,18100,3,14
2024-03-06,17700,17700,17500,17500,3,15
2024-03-08,17600,17950,17600,17950,3,16
2024-03-12,17810,18200,17810,18200,5,19
2024-03-13,18250,18624.67,18150,18379.99,19,33
2024-03-14,18200,18329.99,17891.89,17977.28,36,59
2024-03-15,17919.99,17919.99,11500,11649,1149,906
2024-03-18,12200.01,15405,11909,13790,3959,959
2024-03-19,13930,14200,13171,13507,885,1041
2024-03-20,13500,14070,13500,13700,513,980
2024-03-21,14048,14199,13820,14110,337,932
2024-03-22,14130,14500,13910,13930,491,1052
2024-03-25,13888,14030,13470,13685.06,458,1000
2024-03-26,13611,14396.8,13611,14107.99,600,970
2024-03-27,14400.01,15260,14161,15089.99,798,969
2024-03-28,15155.55,15887,15155.55,15172.83,317,936
2024-04-02,15470,15700,15200,15217.99,117,934
2024-04-03,15122,15370,14951.12,15003.01,95,936
2024-04-04,15015.56,15250,14686,15200,211,930
2024-04-05,14999.99,15000,14775,14980,135,936
2024-04-08,15100,15355,15060.59,15346,51,926
2024-04-09,15365,15500,15150,15150,163,828
2024-04-10,15259,15700,15160.74,15640,179,757
2024-04-11,15740,15750,15500,15750,274,560
2024-04-12,15820,16189,15820,15899.99,198,538
2024-04-15,15900.01,16160,15700,15715.93,107,529
2024-04-16,15550,15800,15131,15238.99,176,511
2024-04-17,15198,15419.9,15150,15160.1,48,517
2024-04-18,15101,15599.99,15101,15484.01,40,522
2024-04-19,15400,15459,15270,15270,55,514
2024-04-22,15300,15978,15300,15975.72,199,501
2024-04-23,16098,16111,15500,15500,108,532
2024-04-24,15640,15640,15400,15420,44,541
2024-04-25,15315,15450,15040,15250,45,543
2024-04-26,15339,15700,15300,15680,63,515
2024-04-29,15700,15986,15700,15947.99,57,523
2024-04-30,16099.9,16100,15750,15890,39,523
2024-05-02,15890,15900,15820,15900,6,522
2024-05-06,15950,16580,15950,16550,142,495
2024-05-07,16500,16650,16375,16420,44,513
2024-05-08,16580,16750,16570,16649,31,522
2024-05-09,16824,17230,16824,17206,81,505
2024-05-10,17339,17556,17060,17089,102,506
2024-05-13,17125,17475,16950.01,17475,48,507
2024-05-14,17304,17456,17165,17456,26,506
2024-05-15,17575,17900,17500.01,17800.01,42,484
2024-05-16,17800,18020,17600,17700,52,484
2024-05-17,17555,17810,17500,17810,30,476
2024-05-20,17850,17930,17562,17562,38,473
2024-05-21,17420,17605.36,17251.45,17499.99,71,477
2024-05-22,17305.01,17408,17051,17408,71,488
2024-05-23,17279.99,17400,17200,17248.34,12,490
2024-05-24,17122.14,17527.06,16981.12,17519.99,48,484
2024-05-27,17580,17629.99,17237.72,17237.72,62,516
2024-05-28,17460,17513,17050.01,17050.01,29,504
2024-05-29,17110,17260.01,17030,17250.01,57,505
2024-05-31,17075,17500,17000,17490,52,503
2024-06-03,17500,17500,17400,17443,21,518
2024-06-04,17235.01,17370,17200.06,17336.16,8,520
2024-06-05,17149,17620,17149,17350.01,28,512
2024-06-06,17300,17850.01,17300,17850,39,512
2024-06-07,17891,17950,17400,17529.04,54,530
2024-06-10,17567.39,17567.39,17350,17480.4,151,646
2024-06-11,17489.99,17597.91,17250,17437.8,136,766
2024-06-12,17440,17860,17437.8,17840,142,800
2024-06-13,17601,17601,16650,17000,343,806
2024-06-14,16800,17100,16570.23,16710,130,736
2024-06-17,16535,17249,16535,17200,94,700
2024-06-18,17300,17540.02,17033.11,17081,116,670
2024-06-19,17150.08,17388,17100.03,17100.03,58,637
2024-06-20,17050.03,17099.99,16910.02,16931,55,603
2024-06-21,16800,17040,16750,16830,59,577