Date,Open,High,Low,Close,Volume,OpenInterest
20260212,57.92,58.43,57.44,58.02,57146,158148
20260213,58.00,58.09,57.22,57.56,38707,160725
20260217,57.63,58.20,57.31,57.96,48557,162907
20260218,58.09,59.59,58.09,59.27,55361,167011
20260219,59.24,60.36,59.13,60.25,46783,170184
20260220,60.25,60.35,58.68,59.44,66043,172695
20260223,59.39,60.69,59.16,60.03,44712,175458
20260224,60.10,60.84,59.83,60.61,45783,177801
20260225,60.56,61.03,59.93,60.68,50778,175266
20260226,60.61,61.92,60.18,61.68,72196,175423
20260227,61.58,62.35,61.43,61.89,47220,175993
20260302,63.60,64.08,62.10,62.81,68497,181400
20260303,62.77,63.87,62.44,62.93,74687,184401
20260304,62.90,63.65,62.43,63.63,63177,185002
20260305,63.70,65.98,63.55,65.60,106800,192091
20260306,65.26,66.76,64.81,66.23,100608,185748
20260309,69.06,69.50,65.41,65.71,110396,187367
20260310,64.65,66.27,64.13,65.20,87331,183177
20260311,66.20,68.22,66.20,66.89,97801,181372
20260312,67.41,68.11,66.89,67.12,73014,179749
20260313,67.56,67.56,66.50,67.12,55849,176354
20260316,66.86,66.87,63.62,63.62,91410,172374
20260317,63.48,66.15,63.32,65.72,85318,177850
20260318,65.62,66.76,64.60,65.37,63364,177545
20260319,65.82,66.06,64.89,65.23,73611,174526
20260320,65.02,66.25,64.78,65.30,46386,174882
20260323,65.30,66.15,64.08,65.36,77859,177673
20260324,65.80,66.17,64.71,65.67,66964,183038
20260325,65.28,67.14,64.86,66.92,61092,188252
20260326,66.70,68.26,66.69,67.88,55601,192333
20260327,67.88,69.00,66.23,67.45,117530,192434
20260330,67.85,69.64,67.59,68.48,61853,195825
20260331,68.50,69.29,68.05,68.88,70940,191675
20260401,68.98,69.08,67.08,67.19,73255,187953
20260402,67.09,69.03,66.87,68.74,74147,185171
20260406,69.50,69.69,68.48,69.64,56069,186431
20260407,69.32,70.12,68.98,69.40,68213,188282
20260408,66.62,67.65,65.90,67.27,99736,194637
20260409,67.19,68.42,67.19,67.62,72915,201692
20260410,67.72,67.79,66.50,67.02,81115,206469
20260413,68.35,68.70,66.19,66.36,77811,221907
20260414,66.35,66.51,65.35,66.22,96187,231724
20260415,66.14,67.43,65.95,67.31,104582,252214
20260416,67.31,69.37,67.10,69.05,93165,261991
20260417,69.05,69.40,66.85,67.91,101341,261940
20260420,68.70,69.37,67.94,69.30,67104,269406
20260421,69.24,71.82,69.11,71.65,123835,274596
20260422,71.69,72.64,70.75,71.00,135595,281044
20260423,70.99,71.39,70.19,71.05,108836,291723
20260424,71.09,71.62,70.68,71.33,84291,299634
20260427,71.69,72.08,70.95,71.67,84969,304775
20260428,71.67,72.60,71.15,72.52,93954,304878
20260429,72.72,74.25,72.33,74.12,115016,296947
20260430,74.20,74.85,73.45,74.54,102801,296123
20260501,74.51,75.40,74.51,75.16,63975,298115
20260504,75.01,76.93,74.77,76.53,83813,299021
20260505,76.59,76.99,76.07,76.91,60156,297337
20260506,76.62,76.79,74.30,75.02,102699,298133
20260507,74.96,75.33,73.10,74.15,103606,297495
20260508,74.70,74.94,73.73,74.32,80524,298356
20260511,75.00,75.13,73.25,73.74,90847,288801
20260512,73.77,75.40,73.72,75.36,94202,290758
20260513,75.37,75.50,74.18,74.32,79898,292089
20260514,74.24,74.51,72.95,73.66,79879,293447
20260515,73.96,74.25,73.14,73.88,82222,294453
20260518,74.25,75.84,74.19,75.63,79373,293267
20260519,75.57,75.90,75.18,75.44,49067,291571
20260520,75.45,76.32,74.51,74.66,73509,290592
20260521,74.62,74.96,73.51,73.87,74106,289274
20260522,74.00,74.60,73.84,73.98,70947,284120
20260526,73.05,74.40,72.99,74.36,73894,280505
20260527,74.50,75.42,73.88,75.26,83909,277751
20260528,75.25,76.81,74.70,76.70,117175,274235
20260529,76.70,78.36,76.10,77.72,107124,272612
20260601,77.72,79.69,77.34,79.09,109195,265105
20260602,79.20,79.20,77.50,78.41,93734,263925
20260603,78.55,79.55,78.41,78.71,92034,257788
20260604,78.71,78.74,75.96,76.29,109608,247457
20260605,76.60,76.72,73.61,74.12,130883,227052
20260608,74.44,74.94,72.86,74.56,129772,211995
20260609,74.56,75.84,73.97,74.91,112533,196069
20260610,74.97,75.79,74.54,75.33,89001,178000
20260611,75.75,76.03,73.92,74.45,104259,163992
20260612,74.23,74.72,72.45,74.28,79936,158415
20260615,73.50,74.43,72.37,74.37,87516,151373
20260616,74.45,74.69,72.67,72.92,81340,144276
20260617,73.10,73.30,71.20,71.54,96884,138458
20260618,71.58,71.60,68.00,69.69,145309,120871
20260622,70.10,71.40,69.59,71.15,91485,107784
20260623,71.15,71.50,70.10,70.59,68960,88015