Date,Open,High,Low,Close,Volume,OpenInterest
20260318,64.76,65.76,63.73,64.54,15892,48062
20260319,64.96,65.20,64.07,64.34,17108,47472
20260320,64.00,65.32,63.85,64.42,13207,49358
20260323,64.48,65.28,63.28,64.57,20568,49342
20260324,65.01,65.43,63.99,64.97,13638,50717
20260325,64.60,66.33,64.21,66.11,13642,51796
20260326,66.04,67.34,65.89,66.93,12060,51576
20260327,66.81,68.08,65.40,66.68,32196,53758
20260330,67.05,68.81,66.95,67.70,17321,54597
20260331,67.78,68.53,67.29,68.02,18756,54383
20260401,68.17,68.20,66.36,66.48,12282,55570
20260402,66.34,68.16,66.15,67.82,19671,54069
20260406,68.57,68.58,67.59,68.52,14857,54329
20260407,68.14,68.97,67.83,68.25,14953,54542
20260408,65.75,66.58,64.75,66.22,17780,54692
20260409,66.50,67.33,66.19,66.55,13431,55663
20260410,66.58,66.71,65.46,65.95,11431,54319
20260413,67.16,67.23,65.16,65.32,12033,55021
20260414,65.31,65.50,64.36,65.08,15844,54781
20260415,64.90,66.14,64.86,65.96,17292,57356
20260416,65.93,67.80,65.75,67.48,15503,58433
20260417,67.45,67.82,65.48,66.46,18123,57931
20260420,66.95,67.83,66.56,67.79,10035,57180
20260421,67.65,70.06,67.62,69.80,16237,56513
20260422,69.92,70.66,69.10,69.23,22303,56342
20260423,69.23,69.66,68.59,69.43,11082,56165
20260424,69.51,69.86,69.11,69.64,9431,56566
20260427,69.73,70.33,69.27,69.98,11459,56475
20260428,69.94,70.80,69.47,70.72,16986,56447
20260429,70.88,72.49,70.59,72.41,26164,58223
20260430,72.42,73.14,71.97,72.97,40701,60493
20260501,72.97,73.78,72.96,73.54,16549,61470
20260504,73.58,75.20,73.14,74.87,20071,62502
20260505,74.87,75.29,74.45,75.23,19120,61116
20260506,74.98,75.12,72.75,73.43,25429,60295
20260507,73.36,73.71,71.64,72.61,29753,61330
20260508,72.93,73.38,72.29,72.78,19104,59568
20260511,73.40,73.61,71.95,72.38,29824,58261
20260512,72.25,73.87,72.25,73.82,29450,59816
20260513,73.75,73.97,72.73,72.85,25463,60033
20260514,72.76,72.94,71.44,72.09,21771,60382
20260515,72.45,72.70,71.51,72.17,29998,60943
20260518,72.50,73.93,72.44,73.75,22075,60530
20260519,73.69,74.02,73.32,73.57,15024,60049
20260520,73.51,74.46,72.82,72.98,20045,60578
20260521,72.96,73.32,71.92,72.33,22245,59567
20260522,72.42,73.00,72.31,72.46,24025,58709
20260526,71.69,72.92,71.49,72.88,20174,58568
20260527,72.92,73.78,72.38,73.60,26346,60667
20260528,73.60,75.18,73.16,75.07,30572,60623
20260529,74.91,76.69,74.50,76.09,31081,62713
20260601,76.16,78.14,75.82,77.53,33264,65790
20260602,77.40,77.60,76.05,76.83,32402,66345
20260603,77.01,77.97,76.83,77.33,41142,68072
20260604,77.28,77.35,74.85,75.15,39042,66454
20260605,75.45,75.55,72.56,73.13,38224,66973
20260608,73.25,74.01,71.87,73.33,42465,67026
20260609,73.39,74.39,72.76,73.61,36980,64123
20260610,73.60,74.39,73.30,74.00,24329,67305
20260611,74.41,74.58,72.63,73.20,34959,67150
20260612,72.94,73.29,71.21,72.86,30396,67737
20260615,72.16,72.78,70.91,72.72,49351,68807
20260616,72.78,73.08,71.09,71.28,37002,69252
20260617,71.46,71.69,69.79,70.13,51956,69964
20260618,70.13,70.15,66.80,68.43,100441,77971
20260622,68.68,69.86,68.41,69.56,57904,84284
20260623,69.56,69.94,68.87,69.12,48328,86053
20260624,69.12,69.39,68.14,68.25,62690,95784
20260625,68.32,69.61,67.55,69.54,68179,106677
20260626,69.60,69.91,68.69,69.82,53214,117094
20260629,69.94,70.30,68.64,68.86,74184,134243
20260630,68.86,68.90,66.00,66.93,85245,130352
20260701,67.03,67.13,65.59,66.69,65270,121956
20260702,66.80,67.58,66.12,66.77,50752,118117
20260706,67.24,68.18,67.17,67.76,36102,114151
20260707,67.70,68.67,67.64,68.59,35559,112350
20260708,69.01,71.22,68.87,70.85,57314,105296
20260709,70.65,71.43,69.79,69.92,42472,102076
20260710,70.08,70.85,69.43,70.46,31478,99795
20260713,71.09,73.17,70.83,72.82,48611,95515
20260714,72.87,73.37,72.13,72.40,34919,93069
20260715,72.53,73.03,71.70,72.92,51828,87103
20260716,73.02,73.28,72.28,72.43,32629,85443
20260717,72.62,75.44,72.43,74.81,47355,83808
20260720,75.21,75.51,73.61,74.68,29199,79394
20260721,74.65,75.16,73.54,74.30,39579,74538
20260722,74.35,75.53,73.54,75.48,35746,68593
20260723,75.48,76.40,75.35,75.59,39110,64954
20260724,75.41,75.63,74.10,74.33,48389,51839
20260727,73.58,73.64,71.31,71.46,44918,34442