Date,Open,High,Low,Close,Volume,OpenInterest
20260504,23.61,25.16,22.57,24.88,0,0
20260505,24.10,24.28,23.46,23.46,0,0
20260506,22.42,22.43,21.08,21.13,0,0
20260507,20.90,22.10,20.82,22.04,0,0
20260508,22.59,22.78,21.78,22.40,0,0
20260511,22.52,22.59,22.01,22.01,0,0
20260512,23.16,23.44,22.65,23.28,0,0
20260513,22.50,22.61,21.88,21.89,0,0
20260514,21.26,21.34,20.74,21.17,0,0
20260515,21.71,22.93,21.56,22.27,0,0
20260518,23.56,23.59,22.63,23.24,0,0
20260519,22.57,23.37,22.17,22.95,0,0
20260520,22.95,23.25,22.21,22.32,0,0
20260521,22.01,23.06,21.50,21.74,0,0
20260522,21.51,21.64,21.07,21.13,0,0
20260525,21.00,21.23,19.70,19.83,0,0
20260526,20.07,20.24,19.58,19.95,0,0
20260527,19.67,20.15,19.40,19.74,0,0
20260528,19.89,20.11,19.48,19.48,0,0
20260529,19.35,19.53,18.89,19.31,0,0
20260601,19.58,20.52,18.81,20.12,0,0
20260602,19.50,19.51,19.10,19.22,0,0
20260603,19.26,19.77,19.10,19.25,0,0
20260604,19.16,19.51,18.64,18.65,0,0
20260605,18.90,19.05,18.31,18.55,0,0
20260608,20.52,20.83,19.27,19.41,0,0
20260609,19.26,20.65,18.97,20.65,0,0
20260610,20.60,22.40,20.55,21.50,0,0
20260611,21.44,21.51,20.50,21.23,0,0
20260612,19.73,19.75,18.56,18.70,0,0
20260615,17.59,17.80,16.54,16.54,0,0
20260616,16.39,16.48,15.99,16.09,0,0
20260617,15.91,16.74,15.54,16.60,0,0
20260618,16.61,16.88,16.19,16.21,0,0
20260619,16.37,16.72,16.04,16.26,0,0
20260622,16.98,16.98,16.16,16.28,0,0
20260623,17.90,18.66,17.85,18.23,0,0
20260624,18.16,18.32,17.39,17.40,0,0
20260625,17.20,17.94,16.89,17.45,0,0
20260626,17.79,18.79,17.68,17.83,0,0
20260629,17.86,18.08,17.19,17.21,0,0
20260630,16.87,17.24,16.54,16.59,0,0
20260701,16.92,17.02,16.14,16.14,0,0
20260702,16.48,16.52,15.76,16.07,0,0
20260703,15.76,15.94,15.52,15.53,0,0
20260706,16.06,16.23,15.86,15.86,0,0
20260707,16.00,16.81,15.85,16.78,0,0
20260708,17.63,20.43,17.44,20.27,0,0
20260709,18.73,19.08,17.54,17.56,0,0
20260710,17.43,17.66,16.79,16.84,0,0
20260713,17.76,17.96,17.38,17.64,0,0
20260714,18.33,18.96,17.32,17.45,0,0
20260715,17.32,17.70,17.18,17.42,0,0
20260716,16.88,18.00,16.55,16.57,0,0
20260717,17.77,18.67,17.24,17.30,0,0
20260720,18.13,18.28,17.46,17.49,0,0
20260721,17.25,17.42,16.63,16.66,0,0
20260722,17.05,17.30,16.63,16.92,0,0
20260723,17.97,20.39,17.71,20.37,0,0
20260724,19.34,19.47,18.06,18.06,0,0
20260727,17.49,18.97,17.09,18.64,0,0
20260728,18.54,19.00,17.92,17.92,0,0
20260729,18.17,19.35,18.14,19.17,0,0
20260730,18.78,19.07,17.63,18.21,0,0
20260731,17.13,18.15,16.84,17.20,0,0
20260803,16.64,16.84,15.99,16.05,0,0
20260804,15.92,16.09,15.67,15.82,0,0
20260805,15.91,16.12,15.82,15.96,0,0
20260806,15.76,16.07,15.60,15.64,0,0
20260807,15.66,15.77,15.17,15.20,0,0
20260810,15.79,15.81,15.54,15.60,0,0
20260811,15.74,16.20,15.58,15.84,0,0
20260812,15.80,16.04,15.65,15.74,0,0
20260813,15.59,15.60,15.20,15.38,0,0
20260814,15.32,15.33,14.85,15.12,0,0
20260817,15.43,15.70,15.22,15.40,0,0
20260818,16.11,16.77,16.00,16.73,0,0
20260819,16.67,16.68,16.09,16.18,0,0
20260820,16.10,17.41,16.04,16.79,0,0
20260821,16.83,16.83,15.89,15.89,0,0
20260824,16.57,16.60,16.31,16.38,0,0
20260825,16.32,16.39,16.08,16.09,0,0
20260826,16.14,16.28,15.83,15.87,0,0
20260827,15.85,16.58,15.79,16.47,0,0
20260828,16.06,16.15,15.48,15.48,0,0
20260831,16.28,16.97,16.25,16.82,0,0
20260901,16.76,17.92,16.54,17.49,0,0
20260902,17.85,18.76,17.50,17.50,0,0
20260903,17.34,17.49,16.49,16.49,0,0
20260904,16.18,16.19,15.61,15.63,0,0