Date,Open,High,Low,Close,Volume,OpenInterest
20260504,45.1425,45.2199,45.1425,45.1866,0,0
20260505,45.1860,45.2663,45.1690,45.2663,0,0
20260506,45.2313,45.2606,45.1598,45.2129,0,0
20260507,45.2130,45.3261,45.1900,45.2938,0,0
20260508,45.2969,45.3960,45.2913,45.3572,0,0
20260511,45.3510,45.4091,45.2760,45.3578,0,0
20260512,45.3581,45.4377,45.3438,45.3840,0,0
20260513,45.3841,45.4494,45.3700,45.4161,0,0
20260514,45.4162,45.4564,45.3840,45.4301,0,0
20260515,45.4302,45.5806,45.3965,45.4951,0,0
20260518,45.5625,45.6020,45.4810,45.5771,0,0
20260519,45.5769,45.5910,45.4800,45.5837,0,0
20260520,45.5848,45.6050,45.5440,45.5776,0,0
20260521,45.5929,45.6557,45.5475,45.5770,0,0
20260522,45.5773,45.7574,45.5620,45.7132,0,0
20260525,45.6713,45.8030,45.5065,45.6782,0,0
20260526,45.6929,45.9233,45.6889,45.8852,0,0
20260527,45.8853,45.9152,45.8450,45.9020,0,0
20260528,45.9021,45.9106,45.7150,45.8767,0,0
20260529,45.8768,45.9207,45.7460,45.8483,0,0
20260601,45.8525,46.0988,45.8120,45.8974,0,0
20260602,45.8973,45.9645,45.8670,45.9380,0,0
20260603,45.9390,46.0614,45.8945,45.9639,0,0
20260604,45.9640,46.0301,45.9195,46.0288,0,0
20260605,46.0282,46.1021,46.0131,46.0502,0,0
20260608,46.0609,46.1311,45.9500,46.1062,0,0
20260609,46.1057,46.1576,46.0698,46.1247,0,0
20260610,46.1242,46.1464,46.0845,46.1277,0,0
20260611,46.1289,46.2141,46.0995,46.1860,0,0
20260612,46.1892,46.3089,46.1180,46.2684,0,0
20260615,46.2325,46.3314,46.1240,46.2865,0,0
20260616,46.2853,46.3123,46.2489,46.2914,0,0
20260617,46.2913,46.3909,46.2770,46.3573,0,0
20260618,46.3575,46.4598,46.2650,46.4393,0,0
20260619,46.4392,46.4937,46.2760,46.4353,0,0
20260622,46.4500,46.4980,46.3562,46.4660,0,0
20260623,46.4661,46.4950,46.3560,46.4703,0,0
20260624,46.4704,46.5270,46.4190,46.4944,0,0
20260625,46.4935,46.5733,46.4198,46.5642,0,0
20260626,46.5602,46.6511,46.4760,46.6195,0,0
20260629,46.5533,46.6698,46.5533,46.6294,0,0
20260630,46.6295,46.6724,46.5988,46.6489,0,0
20260701,46.6490,46.6814,46.6118,46.6381,0,0
20260702,46.6403,46.7300,46.5948,46.7224,0,0
20260703,46.7222,46.9374,46.6485,46.8029,0,0
20260706,46.8032,46.8602,46.7711,46.8225,0,0
20260707,46.8224,46.8488,46.7798,46.8367,0,0
20260708,46.8365,46.8892,46.7962,46.8475,0,0
20260709,46.8460,46.9242,46.7993,46.9173,0,0
20260710,46.9223,47.0191,46.9141,46.9720,0,0
20260713,46.9845,47.0262,46.7163,47.0155,0,0
20260714,46.9881,47.0693,46.9713,47.0301,0,0
20260715,47.0292,47.0657,46.9868,47.0390,0,0
20260716,47.0380,47.1209,46.9970,47.0888,0,0
20260717,47.0871,47.1765,47.0223,47.1424,0,0
20260720,47.1387,47.2133,47.1314,47.1759,0,0
20260721,47.1760,47.2444,47.1312,47.1865,0,0
20260722,47.1866,47.3170,47.1603,47.2132,0,0
20260723,47.2131,47.2968,47.1503,47.2611,0,0
20260724,47.2636,47.3526,47.2010,47.3327,0,0
20260727,47.3425,47.3817,47.3290,47.3476,0,0
20260728,47.3479,47.3961,47.3260,47.3781,0,0
20260729,47.3782,47.4077,47.1800,47.3858,0,0
20260730,47.3857,47.6151,47.2782,47.4350,0,0
20260731,47.4347,47.5752,47.3926,47.5127,0,0
20260803,47.5127,47.5733,47.4555,47.5296,0,0
20260804,47.5297,47.5778,47.4940,47.5328,0,0
20260805,47.5330,47.6238,47.5185,47.5725,0,0
20260806,47.5727,47.6315,47.5389,47.6295,0,0
20260807,47.6248,47.7653,47.5600,47.6990,0,0
20260810,47.7008,47.7285,47.5747,47.7035,0,0
20260811,47.7048,47.7478,47.6666,47.7296,0,0
20260812,47.7297,47.7679,47.7080,47.7643,0,0
20260813,47.7640,47.8560,47.7250,47.8269,0,0
20260814,47.8210,47.8973,47.7410,47.8818,0,0
20260817,47.8675,47.9262,47.8385,47.9123,0,0
20260818,47.9111,47.9555,47.8685,47.9084,0,0
20260819,47.9083,47.9589,47.8847,47.9230,0,0
20260820,47.9234,48.0153,47.9025,47.9967,0,0
20260821,48.0458,48.0918,48.0128,48.0388,0,0
20260824,48.0425,48.1610,47.9739,48.0735,0,0
20260825,48.0738,48.1350,47.9605,48.0903,0,0
20260826,48.0905,48.1283,48.0673,48.1126,0,0
20260827,48.1131,48.1664,48.0676,48.1578,0,0
20260828,48.1671,48.2528,48.1161,48.2358,0,0
20260831,48.2375,48.3065,48.1546,48.2557,0,0
20260901,48.2559,48.2953,48.2257,48.2849,0,0
20260902,48.2860,48.3064,48.2355,48.2855,0,0
20260903,48.2836,48.3606,48.2640,48.3194,0,0
20260904,48.3187,48.4660,48.3187,48.4298,0,0