Date,Open,High,Low,Close,Volume,OpenInterest
20260213,29.661,29.661,29.661,29.661,32,1760
20260217,28.296,28.296,28.296,28.296,109,1748
20260218,29.600,29.600,29.600,29.600,177,1821
20260219,31.609,31.609,31.609,31.609,0,1821
20260220,30.466,30.466,30.466,30.466,0,1821
20260223,30.592,30.592,30.592,30.592,0,1821
20260224,29.971,29.971,29.971,29.971,0,1821
20260225,30.278,30.278,30.278,30.278,25,1796
20260226,31.090,31.090,31.090,31.090,274,1819
20260227,31.012,31.012,31.012,31.012,31,1819
20260302,40.824,40.824,40.824,40.824,326,1677
20260303,49.603,49.603,49.603,49.603,0,1677
20260304,43.405,43.405,43.405,43.405,0,1677
20260305,45.548,45.548,45.548,45.548,0,1677
20260306,49.803,49.803,49.803,49.803,0,1677
20260309,53.385,53.385,53.385,53.385,3,1674
20260310,45.488,45.488,45.488,45.488,0,1674
20260311,48.119,48.119,48.119,48.119,0,1674
20260312,49.445,49.445,49.445,49.445,2,1674
20260313,48.944,48.944,48.944,48.944,24,1698
20260316,49.768,49.768,49.768,49.768,0,1698
20260317,50.661,50.661,50.661,50.661,0,1698
20260318,53.463,53.463,53.463,53.463,0,1698
20260319,61.145,61.145,61.145,61.145,0,1698
20260320,59.198,59.198,59.198,59.198,0,1698
20260323,56.920,56.920,56.920,56.920,0,1698
20260324,54.074,54.074,54.074,54.074,0,1698
20260325,53.016,53.016,53.016,53.016,0,1698
20260326,55.545,55.545,55.545,55.545,25,1683
20260327,54.547,54.547,54.547,54.547,0,1683
20260330,54.948,54.948,54.948,54.948,0,1683
20260331,50.638,50.638,50.638,50.638,0,1683
20260401,47.606,47.606,47.606,47.606,0,1683
20260402,50.114,50.114,50.114,50.114,23,1660
20260406,50.114,50.114,50.114,50.114,0,1660
20260407,53.241,53.241,53.241,53.241,0,1660
20260408,45.429,45.429,45.429,45.429,0,1660
20260409,46.281,46.281,46.281,46.281,0,1660
20260410,43.576,43.576,43.576,43.576,0,1660
20260413,46.059,46.059,46.059,46.059,0,1660
20260414,43.131,43.131,43.131,43.131,0,1660
20260415,41.357,41.357,41.357,41.357,0,1660
20260416,42.344,42.344,42.344,42.344,0,1660
20260417,38.787,38.787,38.787,38.787,26,1665
20260420,40.181,40.181,40.181,40.181,10,1665
20260421,41.830,41.830,41.830,41.830,8,1673
20260422,43.523,43.523,43.523,43.523,10,1673
20260423,44.387,44.387,44.387,44.387,0,1673
20260424,44.882,44.882,44.882,44.882,70,1673
20260427,44.700,44.700,44.700,44.700,0,1673
20260428,44.520,44.520,44.520,43.655,1,1673
20260429,46.876,46.876,46.876,46.876,0,1673
20260430,46.013,46.013,46.013,46.013,0,1673
20260501,45.854,45.854,45.854,45.854,4,1673
20260504,48.136,48.136,48.136,48.136,0,1673
20260505,46.999,46.999,46.999,46.999,0,1673
20260506,43.934,43.934,43.934,43.934,12,1685
20260507,43.594,43.594,43.594,43.594,0,1685
20260508,44.156,44.156,44.156,44.156,0,1685
20260511,46.261,46.261,46.261,46.261,0,1685
20260512,46.630,46.630,46.630,46.630,0,1685
20260513,46.873,46.873,46.873,46.873,0,1685
20260514,47.566,47.566,47.566,47.566,0,1685
20260515,50.116,50.116,50.116,50.116,5,1685
20260518,50.348,50.348,50.348,50.348,0,1685
20260519,51.874,51.874,51.874,51.874,5,1680
20260520,49.525,49.525,48.775,49.527,59,1730
20260521,49.534,49.534,49.534,49.534,0,1730
20260522,48.750,48.965,48.080,48.816,36,1760
20260526,46.400,47.805,45.500,47.637,15,1751
20260527,46.585,46.585,46.585,46.585,0,1751
20260528,48.220,48.450,46.400,46.975,8,1751
20260529,47.145,47.275,47.145,46.001,2,1751
20260601,47.850,49.165,47.825,49.090,22,1751
20260602,47.905,48.090,47.550,47.607,27,1751
20260603,49.300,49.505,48.850,48.864,151,1722
20260604,49.050,49.050,49.050,48.752,10,1722
20260605,48.496,48.496,48.496,48.496,0,1722
20260608,49.826,49.826,49.826,49.826,0,1722
20260609,50.050,50.075,48.620,48.744,101,1722
20260610,48.895,50.700,48.590,49.989,40,1723
20260611,50.210,50.610,49.540,49.690,64,1714
20260612,47.000,48.505,46.500,46.773,709,2314
20260615,44.390,44.450,41.980,42.507,152,2310
20260616,42.000,42.500,41.500,41.769,222,2351
20260617,41.720,42.175,40.750,41.460,126,2337
20260618,40.110,41.190,40.110,40.735,88,2306
20260622,40.840,42.700,40.840,41.887,335,2233
20260623,41.710,42.050,41.470,42.014,89,2207
20260624,41.535,41.535,40.995,40.876,20,2205