Date,Open,High,Low,Close,Volume,OpenInterest
20260202,79.71,82.39,79.64,82.34,789,10307
20260203,83.15,83.59,80.51,82.17,559,10810
20260204,81.23,81.23,81.23,81.99,51,10860
20260205,81.92,81.92,77.25,77.35,528,11252
20260206,77.17,78.03,75.67,77.86,170,11397
20260209,78.77,80.26,78.67,80.47,18,11397
20260210,80.28,80.43,78.06,77.98,319,11149
20260211,77.24,77.41,75.26,77.58,121,11163
20260212,75.42,75.61,72.17,71.75,183,11171
20260213,73.14,73.14,69.81,69.93,202,11264
20260216,69.16,70.18,67.42,68.42,29,11283
20260217,68.17,68.35,68.12,69.33,3,11282
20260218,69.13,70.71,69.04,70.79,21,11297
20260219,70.43,71.98,70.43,70.56,21,11310
20260220,70.91,72.95,70.91,73.00,5,11315
20260223,72.08,72.43,70.53,70.60,95,11359
20260224,70.76,70.76,69.42,69.87,921,11479
20260225,70.81,71.83,70.62,71.77,426,11179
20260226,71.58,71.58,68.77,70.16,321,11189
20260227,70.50,70.90,69.55,69.48,16,11195
20260302,67.92,69.70,67.81,69.76,147,11194
20260303,69.27,73.07,69.25,72.45,1595,11826
20260304,72.89,72.89,69.60,69.93,145,11799
20260305,69.53,69.89,69.34,69.48,2166,12897
20260306,69.50,70.05,69.31,69.70,91,12927
20260309,68.92,69.58,68.64,70.00,1399,13709
20260310,70.82,72.16,70.82,72.01,847,14121
20260311,72.44,72.95,70.66,70.94,643,14621
20260312,71.03,71.12,67.16,67.85,497,14995
20260313,67.08,68.47,66.84,68.30,322,15191
20260316,68.45,69.24,68.07,68.11,77,15241
20260317,67.13,67.53,64.10,65.81,1165,16206
20260318,66.07,66.10,64.90,65.04,2287,18468
20260319,64.30,64.54,62.29,62.80,664,18596
20260320,65.66,68.31,65.66,66.73,1518,19883
20260323,65.50,68.49,65.17,68.31,525,19890
20260324,67.90,70.16,67.72,70.21,1043,20363
20260325,71.13,71.68,67.60,69.74,541,20882
20260326,69.80,71.60,69.68,70.62,1463,21531
20260327,70.27,71.03,70.08,70.63,801,21481
20260330,70.11,71.90,70.11,71.13,480,21643
20260331,71.61,71.80,71.26,71.47,510,21645
20260401,72.41,73.66,72.13,73.60,3509,21469
20260402,72.59,72.83,70.28,70.67,708,21654
20260407,70.45,70.93,70.23,70.48,66,21671
20260408,72.12,72.12,70.54,70.72,291,21700
20260409,71.04,72.77,70.40,72.73,244,21696
20260410,72.60,72.60,71.60,71.84,6305,27674
20260413,71.09,71.76,70.98,71.60,1698,28112
20260414,71.51,73.82,71.44,73.86,484,28063
20260415,73.72,74.17,73.19,73.15,1033,29070
20260416,73.66,74.66,72.90,73.99,904,29292
20260417,74.00,76.48,74.00,76.47,5434,34145
20260420,75.69,75.69,74.77,75.14,257,34150
20260421,74.80,75.03,73.81,74.71,1395,35375
20260422,74.76,74.76,73.31,73.42,318,35645
20260423,73.26,73.99,73.26,73.85,1558,37192
20260424,73.82,74.50,73.68,73.92,331,37387
20260427,73.59,74.39,73.51,73.75,427,37810
20260428,73.80,74.63,73.80,74.10,553,38211
20260429,74.37,74.37,72.01,72.19,156,38174
20260430,71.78,72.59,71.54,72.78,14,38162
20260501,72.57,74.04,72.57,72.92,50,38140
20260504,73.31,73.31,71.86,72.02,35,38125
20260505,72.14,74.72,71.77,74.66,1065,39084
20260506,74.71,75.40,74.71,75.02,612,39479
20260507,74.10,74.54,74.10,74.11,692,39699
20260508,73.98,74.73,73.96,74.15,1388,40657
20260511,73.91,76.32,73.91,76.15,695,40900
20260512,75.79,75.97,74.72,74.77,998,41681
20260513,73.41,74.07,73.40,74.05,423,42043
20260514,74.26,74.26,73.74,74.07,172,42066
20260515,73.77,74.80,73.77,74.58,121,42163
20260518,74.55,75.67,74.54,74.53,221,42175
20260519,74.53,74.66,73.59,73.95,149,42241
20260520,74.00,74.76,73.86,74.37,645,42785
20260521,74.54,74.59,73.90,73.92,154,42898
20260522,74.20,76.02,74.16,75.90,143,42930
20260525,76.00,76.10,75.60,75.75,124,43048
20260526,75.69,77.50,75.69,77.02,149,43036
20260527,77.84,78.68,77.56,77.69,1469,42094
20260528,77.49,79.30,77.49,79.12,710,42320
20260529,79.04,79.92,78.89,79.59,823,42282
20260601,79.46,79.46,77.63,78.13,3287,40382
20260602,78.00,78.38,77.18,78.45,2427,41173
20260603,78.08,79.22,77.59,77.55,1146,40135
20260604,77.63,77.69,75.86,76.03,1999,39279
20260605,75.70,76.52,75.48,75.90,7171,42829
20260608,75.45,76.05,75.02,75.91,723,42215
20260609,75.68,75.85,74.71,75.13,183,42238