Date,Open,High,Low,Close,Volume,OpenInterest
20260407,79.90,81.05,79.32,80.50,87283,119297
20260408,74.60,78.44,74.33,78.03,69594,123759
20260409,79.13,79.70,77.10,78.38,62552,123533
20260410,78.42,79.90,78.02,79.02,74785,134887
20260413,82.18,82.69,80.25,81.86,67070,140627
20260414,81.18,81.20,79.33,79.59,61668,136624
20260415,80.15,80.92,79.50,80.23,53801,130915
20260416,80.50,81.30,80.07,80.86,56128,123999
20260417,75.10,76.41,73.88,76.11,99185,121372
20260420,78.84,79.40,77.89,78.67,47984,124271
20260421,78.99,80.94,78.68,80.03,80248,123582
20260422,80.71,81.87,80.00,81.51,73018,126917
20260423,81.76,84.90,81.71,83.34,77219,126329
20260424,82.89,83.41,81.60,82.71,69578,128703
20260427,83.62,84.74,83.34,84.07,48113,128776
20260428,85.81,86.52,85.11,85.86,60999,128282
20260429,88.57,89.54,88.27,88.86,90405,129755
20260430,88.05,89.00,87.43,88.78,83453,131242
20260501,88.98,89.01,85.70,87.39,86622,132360
20260504,88.93,92.51,88.33,92.26,90934,133951
20260505,90.57,90.70,89.10,89.92,94455,135096
20260506,84.68,85.62,83.79,84.16,109625,134011
20260507,81.23,85.68,81.18,84.21,121089,132518
20260508,84.31,85.60,83.54,85.26,75700,129971
20260511,87.41,89.01,86.26,87.90,59674,125853
20260512,90.25,91.19,90.08,90.84,59327,126509
20260513,90.21,90.54,88.62,88.72,69746,129163
20260514,87.99,89.12,87.82,88.61,59352,135435
20260515,91.06,91.94,90.57,91.83,57250,137078
20260518,90.89,95.30,90.82,94.79,107924,135805
20260519,93.98,95.07,93.20,94.42,56965,136524
20260520,92.70,93.69,88.78,90.01,104300,133561
20260521,92.76,94.02,88.89,89.36,104953,130570
20260522,89.53,91.11,88.05,89.59,106325,131374
20260526,86.83,88.14,86.61,87.15,75254,131081
20260527,83.34,85.34,83.22,83.58,92791,130240
20260528,85.15,86.01,82.31,84.72,77231,133587
20260529,83.38,84.30,82.32,83.19,83646,137610
20260601,84.93,88.53,84.85,86.33,108730,141248
20260602,85.54,87.42,85.52,87.31,97977,145842
20260603,89.05,89.71,88.28,89.42,99818,152402
20260604,86.77,87.30,86.16,86.94,69254,157488
20260605,86.54,86.70,84.68,85.33,101826,163109
20260608,87.18,87.51,86.03,86.99,99292,164801
20260609,85.44,85.91,82.91,84.74,120205,169750
20260610,85.50,88.06,85.44,86.51,124012,175226
20260611,86.51,87.76,83.47,84.54,123530,190094
20260612,82.12,83.94,81.13,81.71,89479,192119
20260615,77.88,78.27,77.35,78.17,89087,191880
20260616,75.59,76.30,74.04,74.59,124678,196036
20260617,75.11,78.04,74.60,75.16,96660,194778
20260618,73.73,75.28,72.19,75.11,147388,197547
20260622,73.80,74.31,72.58,73.03,101307,199754
20260623,72.82,72.97,71.90,72.54,102695,197039
20260624,70.50,70.53,69.26,69.93,126024,197807
20260625,69.21,71.62,69.13,71.52,122366,201204
20260626,69.03,70.21,68.32,68.93,124176,204325
20260629,69.75,70.72,69.64,70.41,80963,202688
20260630,70.66,71.31,69.01,69.27,126414,205781
20260701,68.69,69.11,67.97,68.51,125471,208052
20260702,67.57,68.77,67.43,68.65,131938,208183
20260706,68.31,69.11,68.11,68.56,109849,214397
20260707,69.01,70.59,69.00,70.34,203056,222089
20260708,73.38,75.59,72.96,73.27,262553,243864
20260709,73.51,73.60,71.26,71.90,167547,243681
20260710,71.77,72.95,70.68,71.34,154767,244989
20260713,73.71,78.26,73.36,77.94,259308,257059
20260714,79.90,80.16,77.39,78.68,280544,257769
20260715,79.15,79.85,77.77,79.12,175441,262301
20260716,79.93,80.29,78.00,78.28,160920,272601
20260717,80.34,82.07,79.82,81.78,197213,279275
20260720,81.88,82.61,81.10,82.48,214917,296355
20260721,84.14,85.03,83.69,84.34,243464,303802
20260722,87.23,87.38,85.78,86.83,225466,301094
20260723,90.84,93.50,90.68,92.19,268574,301342
20260724,89.39,90.56,87.68,89.31,250187,293930
20260727,84.02,84.55,81.99,82.61,201195,280817
20260728,80.81,81.83,77.78,79.26,263248,265644
20260729,84.55,85.57,84.10,84.46,203585,265718
20260730,84.47,84.86,82.97,83.59,129235,265736
20260731,85.89,86.01,83.99,84.67,167749,264062
20260803,79.01,80.41,78.43,80.34,195461,255445
20260804,77.49,77.86,75.16,75.77,232676,242164
20260805,76.53,76.54,74.45,75.22,173646,236179
20260806,76.22,78.15,75.90,77.29,178076,224123
20260807,76.73,78.50,76.53,78.18,173408,206485
20260810,79.73,82.32,79.17,82.13,208097,185884
20260811,82.55,83.36,81.27,83.20,180618,169012
20260812,83.00,83.46,82.40,83.27,181377,149626
20260813,81.22,82.73,80.09,81.25,192070,129927