Date,Open,High,Low,Close,Volume,OpenInterest
20210730,27.087,27.087,27.087,27.087,0,0
20210802,27.017,27.017,27.017,27.017,0,0
20210803,27.021,27.021,27.021,27.021,0,0
20210804,26.913,26.913,26.913,26.913,0,0
20210805,26.742,26.742,26.742,26.742,0,0
20210806,25.779,25.779,25.779,25.779,0,0
20210809,24.707,24.707,24.707,24.707,0,0
20210810,24.804,24.804,24.804,24.804,0,0
20210811,24.903,24.903,24.903,24.903,0,0
20210812,24.533,24.533,24.533,24.533,0,0
20210813,25.201,25.201,25.201,25.201,0,0
20210816,25.212,25.212,25.212,25.212,0,0
20210817,25.077,25.077,25.077,25.077,0,0
20210818,24.842,24.842,24.842,24.842,0,0
20210819,24.651,24.651,24.651,24.651,0,0
20210820,24.528,24.528,24.528,24.528,0,0
20210823,25.067,25.067,25.067,25.067,0,0
20210824,25.288,25.288,25.288,25.288,0,0
20210825,25.185,25.185,25.185,25.185,0,0
20210826,24.960,24.960,24.960,24.960,0,0
20210827,25.479,25.479,25.479,25.479,0,0
20210830,25.368,25.368,25.368,25.368,0,0
20210831,25.373,25.373,25.373,25.373,0,0
20210908,25.375,25.375,25.375,25.375,0,0
20210909,25.435,25.435,25.435,25.435,0,0
20210910,25.088,25.088,25.088,25.088,0,0
20210913,24.985,24.985,24.985,24.985,0,0
20210914,25.079,25.079,25.079,25.079,0,0
20210915,24.993,24.993,24.993,24.993,0,0
20210916,23.989,23.989,23.989,23.989,0,0
20210917,23.541,23.541,23.541,23.541,0,0
20210920,23.406,23.406,23.406,23.406,0,0
20210921,23.812,23.812,23.812,23.812,0,0
20210922,24.107,24.107,24.107,24.107,0,0
20210923,23.877,23.877,23.877,23.877,0,0
20210924,23.617,23.617,23.617,23.617,0,0
20210927,23.885,23.885,23.885,23.885,0,0
20210928,23.654,23.654,23.654,23.654,0,0
20210929,22.675,22.675,22.675,22.675,0,0
20210930,23.234,23.234,23.234,23.234,0,0
20211001,23.715,23.715,23.715,23.715,0,0
20211004,23.837,23.837,23.837,23.837,0,0
20211005,23.804,23.804,23.804,23.804,0,0
20211006,23.735,23.735,23.735,23.735,0,0
20211007,23.868,23.868,23.868,23.868,0,0
20211008,23.913,23.913,23.913,23.913,0,0
20211011,23.886,23.886,23.886,23.886,0,0
20211012,23.743,23.743,23.743,23.743,0,0
20211013,24.394,24.394,24.394,24.394,0,0
20211014,24.693,24.693,24.693,24.693,0,0
20211015,24.564,24.564,24.564,24.564,0,0
20211018,24.486,24.486,24.486,24.486,0,0
20211019,25.094,25.094,25.094,25.094,0,0
20211020,25.652,25.652,25.652,25.652,0,0
20211021,25.393,25.393,25.393,25.393,0,0
20211022,25.681,25.681,25.681,25.681,0,0
20211025,25.814,25.814,25.814,25.814,0,0
20211026,25.335,25.335,25.335,25.335,0,0
20211027,25.441,25.441,25.441,25.441,0,0
20211028,25.334,25.334,25.334,25.334,0,0
20211029,25.123,25.123,25.123,25.123,0,0
20211101,25.255,25.255,25.255,25.255,0,0
20211102,24.664,24.664,24.664,24.664,0,0
20211103,24.349,24.349,24.349,24.349,0,0
20211104,25.062,25.062,25.062,25.062,0,0
20211105,25.350,25.350,25.350,25.350,0,0
20211108,25.737,25.737,25.737,25.737,0,0
20211109,25.520,25.520,25.520,25.520,0,0
20211110,25.960,25.960,25.960,25.960,0,0
20211111,26.492,26.492,26.492,26.492,0,0
20211112,26.546,26.546,26.546,26.546,0,0
20211115,26.312,26.312,26.312,26.312,0,0
20211116,26.160,26.160,26.160,26.160,0,0
20211117,26.385,26.385,26.385,26.385,0,0
20211118,26.121,26.121,26.121,26.121,0,0
20211119,26.012,26.012,26.012,26.012,0,0
20211122,25.543,25.543,25.543,25.543,0,0
20211123,24.669,24.669,24.669,24.669,0,0
20211124,24.762,24.762,24.762,24.762,0,0
20211125,24.762,24.762,24.762,24.762,0,0
20211126,24.358,24.358,24.358,24.358,0,0
20211129,24.114,24.114,24.114,24.114,0,0
20211130,24.074,24.074,24.074,24.074,0,0
20211201,23.649,23.649,23.649,23.649,0,0
20211202,23.621,23.621,23.621,23.621,0,0
20211203,23.762,23.762,23.762,23.762,0,0
20211206,23.547,23.547,23.547,23.547,0,0
20211207,23.808,23.808,23.808,23.808,0,0