Date,Open,High,Low,Close,Volume,OpenInterest
20260303,69.89,70.66,69.78,70.57,1269,15467
20260304,70.60,70.73,70.19,70.26,1553,15937
20260305,70.25,70.64,70.24,70.32,1201,16154
20260306,70.36,70.95,70.29,70.95,1504,16667
20260309,70.98,71.87,70.98,71.29,2345,16768
20260310,71.32,71.64,70.52,71.26,2970,16924
20260311,71.25,71.70,71.15,71.67,1085,16895
20260312,71.70,72.07,71.40,71.45,1102,16910
20260313,71.40,71.80,71.16,71.58,987,16913
20260316,71.54,71.58,70.32,70.40,2261,17046
20260317,70.59,71.15,70.07,70.34,2383,17321
20260318,70.30,70.95,69.67,70.83,1807,17523
20260319,70.80,71.26,70.05,70.59,1484,17589
20260320,70.60,71.15,70.56,70.95,1926,17682
20260323,71.04,71.10,70.50,70.89,739,18173
20260324,71.00,71.38,70.89,71.11,671,18178
20260325,71.14,71.37,70.79,71.23,1285,18243
20260326,71.27,71.34,71.00,71.01,1022,18295
20260327,71.05,71.64,70.80,71.34,848,18279
20260330,71.32,72.67,71.15,72.56,1795,18336
20260331,72.54,72.89,72.13,72.44,1667,18102
20260401,72.37,72.38,71.30,71.38,2872,18226
20260402,71.34,71.94,71.06,71.19,1820,18280
20260406,70.82,70.95,70.40,70.61,1413,18081
20260407,70.72,70.75,70.11,70.31,2416,18008
20260408,70.26,70.26,69.00,69.32,2373,18348
20260409,69.20,69.60,68.77,69.01,1900,18801
20260410,68.95,69.05,68.50,68.61,1137,18943
20260413,68.52,68.77,68.17,68.34,2521,19094
20260414,68.28,68.35,67.68,67.73,2095,19508
20260415,67.70,67.79,67.07,67.17,3033,19310
20260416,66.99,67.56,66.70,66.87,3384,19478
20260417,66.90,66.97,66.20,66.87,4789,19474
20260420,66.85,68.07,66.75,67.88,2769,19384
20260422,67.52,69.81,67.45,69.69,3617,18560
20260423,69.60,69.69,68.72,69.09,1404,18129
20260424,69.00,69.68,68.76,69.13,1043,18145
20260427,69.03,70.06,69.03,69.69,946,18083
20260428,69.68,69.87,69.09,69.79,1714,18225
20260429,69.85,69.97,69.50,69.84,2047,18325
20260430,69.85,69.95,69.36,69.66,2676,18315
20260504,69.78,70.00,69.66,69.70,1809,18481
20260505,69.75,69.75,68.40,68.62,3117,18812
20260506,68.60,68.85,66.93,67.45,3255,19020
20260507,67.26,67.53,66.93,67.39,1848,19078
20260508,67.40,67.99,67.25,67.60,2197,19067
20260511,67.46,68.40,67.46,67.93,1107,18514
20260512,68.15,68.19,67.55,68.14,1321,18532
20260513,68.10,68.13,66.88,67.10,4056,18741
20260514,67.25,67.26,66.60,67.02,3141,18537
20260515,66.90,67.20,66.72,66.80,1441,18339
20260518,66.64,67.30,66.49,66.79,1450,18205
20260519,67.00,67.29,66.79,67.20,1590,17866
20260520,67.28,67.28,66.90,66.95,1465,17766
20260521,66.98,67.70,66.90,67.33,1819,17496
20260522,67.30,67.64,67.15,67.27,1201,17551
20260525,67.24,67.34,66.50,66.52,1767,17439
20260526,66.50,66.53,65.90,66.13,4499,17158
20260527,66.09,66.10,65.50,65.58,7074,17402
20260528,65.60,66.08,65.60,65.88,3246,19064
20260529,65.90,65.95,65.41,65.43,2299,17888
20260601,65.43,65.78,65.12,65.17,1653,18794
20260602,65.15,65.28,64.55,64.59,2732,18414
20260603,64.51,65.38,64.30,65.17,1808,18047
20260605,64.91,66.46,64.70,66.11,2829,17933
20260608,66.08,66.24,65.20,65.46,3183,17478
20260609,65.22,65.54,64.95,65.26,2046,16877
20260610,65.28,65.47,64.56,64.62,1080,16459
20260611,64.70,64.89,64.24,64.25,3949,16467
20260612,64.26,64.43,64.00,64.05,2447,15968
20260615,64.05,64.66,64.00,64.34,1837,15887
20260616,64.24,64.39,63.71,63.97,3795,15452
20260617,63.90,64.16,63.82,63.94,2143,15280
20260618,63.92,64.15,63.84,63.98,1795,14975
20260619,63.91,64.08,63.70,63.91,1352,14693
20260622,63.98,64.15,63.65,63.66,1138,14601
20260623,63.70,63.97,63.58,63.80,1518,14192
20260624,63.95,64.15,63.79,64.10,3263,13744
20260625,64.15,64.64,63.88,64.52,3055,12315
20260626,64.42,64.62,64.15,64.31,1611,11284
20260629,64.24,65.15,64.23,64.61,1632,11157
20260630,64.56,64.98,64.41,64.86,1600,11018
20260701,64.72,65.30,64.67,64.84,1960,10862
20260702,64.90,65.29,64.80,64.84,2030,10515
20260703,64.71,64.87,64.37,64.40,1267,10242
20260706,64.46,65.00,64.40,64.87,1433,9812
20260707,65.02,65.08,64.58,64.94,1749,9211
20260708,64.88,65.37,64.85,64.85,1173,8880
20260709,64.90,64.99,64.74,64.77,391,8856
20260710,64.70,64.88,64.54,64.73,842,8812