Date,Open,High,Low,Close,Volume,OpenInterest
20260416,42.359,42.359,42.359,42.359,0,1660
20260417,38.910,38.910,38.910,38.910,20,1665
20260420,40.143,40.143,40.143,40.143,0,1665
20260421,41.776,41.776,41.776,41.776,8,1673
20260422,43.522,43.522,43.522,43.522,10,1673
20260423,44.358,44.358,44.358,44.358,0,1673
20260424,44.956,44.956,44.956,44.956,70,1673
20260427,44.785,44.785,44.785,44.785,0,1673
20260428,43.687,43.687,43.687,43.687,0,1673
20260429,46.902,46.902,46.902,46.902,0,1673
20260430,46.047,46.047,46.047,46.047,0,1673
20260501,45.910,45.910,45.910,45.910,4,1673
20260504,48.121,48.121,48.121,48.121,0,1673
20260505,46.951,46.951,46.951,46.951,0,1673
20260506,43.965,43.965,43.965,43.965,12,1685
20260507,43.581,43.581,43.581,43.581,0,1685
20260508,44.112,44.112,44.112,44.112,0,1685
20260511,46.203,46.203,46.203,46.203,0,1685
20260512,46.523,46.523,46.523,46.523,0,1685
20260513,46.798,46.798,46.798,46.798,0,1685
20260514,47.340,47.340,47.340,47.340,0,1685
20260515,49.700,49.700,49.700,49.840,6,1685
20260518,50.180,50.180,50.180,50.180,0,1685
20260519,50.780,50.780,50.780,51.619,6,1680
20260520,49.425,49.425,49.425,49.425,0,1680
20260521,49.353,49.353,49.353,49.353,0,1680
20260522,48.587,48.587,48.587,48.587,0,1680
20260526,47.600,47.600,47.600,47.440,1,1679
20260527,46.525,46.525,46.525,46.525,0,1679
20260528,46.936,46.936,46.936,46.936,0,1679
20260529,45.924,45.924,45.924,45.924,0,1679
20260601,48.984,48.984,48.984,48.984,0,1679
20260602,47.626,47.626,47.626,47.626,0,1679
20260603,48.932,48.932,48.932,48.932,0,1679
20260604,48.831,48.831,48.831,48.831,5,1679
20260605,48.598,48.598,48.598,48.598,0,1679
20260608,50.032,50.032,50.032,50.032,0,1679
20260609,48.970,48.970,48.970,48.970,0,1679
20260610,49.060,49.060,49.060,50.168,2,1679
20260611,49.906,49.906,49.906,49.906,0,1679
20260612,47.015,47.015,47.015,47.015,0,1679
20260615,44.600,44.600,44.600,42.755,1,1679
20260616,42.080,42.080,42.080,42.080,0,1679
20260617,42.211,42.211,42.211,42.211,0,1679
20260618,40.819,40.819,40.819,40.819,0,1679
20260622,42.219,42.219,42.219,42.219,0,1679
20260623,42.385,42.385,42.385,42.385,10,1679
20260624,41.244,41.244,41.244,41.244,8,1679
20260625,40.744,40.744,40.744,40.744,11,1684
20260626,41.050,41.050,41.050,41.087,28,1684
20260629,42.819,42.819,42.819,42.819,9,1685
20260630,43.675,43.675,43.675,43.665,90,1698
20260701,43.875,43.875,43.645,43.015,20,1696
20260702,44.605,44.620,44.605,44.243,26,1695
20260706,44.340,44.340,44.340,44.340,46,1695
20260707,46.115,46.320,46.115,46.804,9,1700
20260708,48.145,49.475,48.145,49.196,100,1703
20260709,48.630,48.630,48.625,50.263,38,1692
20260710,48.800,48.800,48.800,48.800,32,1699
20260713,51.785,51.795,51.785,51.444,27,1695
20260714,53.600,53.600,53.600,53.166,22,1704
20260715,54.511,54.511,54.511,54.511,18,1705
20260716,54.911,54.911,54.911,54.911,14,1706
20260717,57.490,57.490,57.490,57.490,51,1705
20260720,58.771,58.771,58.771,58.771,15,1705
20260721,59.696,59.696,59.696,59.696,27,1706
20260722,62.545,62.545,62.545,62.545,10,1705
20260723,61.963,61.963,61.963,61.963,9,1705
20260724,64.055,64.310,62.965,63.649,65,1762
20260727,58.670,58.670,58.670,58.331,99,1740
20260728,56.860,57.800,56.500,57.808,106,1780
20260729,59.480,61.630,59.480,60.562,45,1793
20260730,58.800,58.800,58.410,58.317,50,1793
20260731,59.785,60.100,58.950,59.071,72,1787
20260803,56.925,58.305,56.925,57.505,333,1795
20260804,59.000,60.330,54.225,55.921,1242,1885
20260805,55.260,55.260,51.915,52.404,363,1894
20260806,54.275,55.770,54.275,55.769,352,1932
20260807,57.230,57.230,54.540,55.544,601,1945
20260810,56.840,61.640,56.840,60.798,812,1880
20260811,60.885,60.885,58.595,58.735,465,1753
20260812,60.660,61.070,59.355,61.021,674,1755
20260813,60.785,60.910,60.590,60.400,532,1730
20260814,60.935,61.510,60.730,61.424,402,1730
20260817,61.850,62.350,61.265,61.757,693,1710
20260818,62.580,63.915,62.580,63.646,743,1703
20260819,63.400,63.460,62.740,63.381,243,1707
20260820,64.455,65.690,64.455,65.295,348,1693
20260821,66.265,66.790,65.700,65.865,452,1695
20260824,67.530,68.565,67.500,68.320,239,1680