Date,Open,High,Low,Close,Volume,OpenInterest
20260305,69.84,71.87,69.34,71.46,84072,71628
20260306,70.80,75.59,70.05,75.02,147641,76178
20260309,76.42,89.54,70.55,78.78,144395,74473
20260310,74.75,77.31,70.17,74.75,87416,72100
20260311,77.00,79.64,74.14,78.82,55664,73760
20260312,79.62,85.10,79.50,83.93,67094,76117
20260313,85.32,85.60,82.07,85.25,38099,79431
20260316,86.00,86.78,81.78,82.04,42047,79466
20260317,82.77,85.74,82.77,84.42,38342,80727
20260318,84.51,88.65,81.87,85.93,66433,81299
20260319,88.08,88.99,83.59,86.64,114357,79334
20260320,85.05,87.58,83.22,87.00,55410,77976
20260323,87.75,89.84,77.30,79.80,104789,77838
20260324,80.98,84.29,79.45,83.90,53910,78967
20260325,80.82,83.28,79.24,82.50,55614,80159
20260326,82.60,85.45,81.03,85.15,47972,82571
20260327,84.89,86.89,83.23,85.89,65323,85512
20260330,87.03,88.19,85.59,86.22,54557,85724
20260331,87.42,88.68,81.08,81.63,86499,85293
20260401,82.22,83.30,78.66,79.55,66457,82099
20260402,79.10,84.27,78.18,82.51,92271,82058
20260406,83.35,84.28,80.72,83.75,34649,82798
20260407,83.78,85.34,82.01,84.57,59297,84096
20260408,81.80,82.25,76.29,80.42,89778,86381
20260409,81.29,82.70,79.73,80.93,62922,87071
20260410,81.07,82.50,80.37,81.26,70259,98812
20260413,83.05,85.49,82.82,84.28,64793,106797
20260414,83.16,84.38,81.37,81.75,59047,107293
20260415,81.99,83.44,79.64,82.42,70804,106855
20260416,82.22,83.97,81.73,83.50,65702,95782
20260417,83.74,83.74,75.45,78.00,106235,95913
20260420,81.11,82.53,79.61,80.93,53213,94671
20260421,79.79,84.60,79.72,82.63,86102,94780
20260422,82.80,84.98,81.28,84.43,78377,96006
20260423,84.19,88.33,83.70,86.54,99911,97529
20260424,86.29,87.84,84.33,85.66,88463,99345
20260427,86.86,88.15,85.74,87.30,51837,99582
20260428,87.41,90.94,87.29,89.79,68773,100790
20260429,89.94,95.27,88.84,93.97,95978,101387
20260430,95.75,96.95,91.39,93.47,109981,102890
20260501,94.12,95.13,89.59,91.56,89233,101678
20260504,90.00,96.77,89.89,96.52,120590,109591
20260505,96.07,96.09,93.03,93.86,90709,113929
20260506,94.12,94.12,83.10,87.53,145935,114468
20260507,87.58,89.64,83.60,87.33,146473,122651
20260508,89.90,90.15,86.43,88.15,83782,126879
20260511,90.23,92.36,88.77,90.98,73838,131669
20260512,91.29,94.80,90.97,94.39,77643,136097
20260513,94.19,94.49,92.14,92.44,79247,139478
20260514,92.61,93.72,90.77,92.48,68802,143593
20260515,93.30,96.63,92.78,96.14,82369,146320
20260518,96.95,100.10,94.29,99.47,154939,150980
20260519,97.50,99.78,97.14,99.13,80779,151711
20260520,99.12,99.46,92.82,94.01,140375,153589
20260521,94.52,98.35,92.34,92.90,151183,157586
20260522,94.30,95.87,91.42,93.09,125756,157741
20260526,90.85,91.30,86.85,90.42,158248,164362
20260527,89.93,90.36,85.00,85.99,138338,173140
20260528,86.49,89.46,84.00,86.79,114214,181419
20260529,86.41,86.89,84.29,85.30,129898,187132
20260601,86.43,91.71,86.43,89.17,165465,198259
20260602,89.41,90.70,87.26,90.47,136596,201250
20260603,90.35,93.42,90.35,92.71,174173,203179
20260604,92.40,92.56,89.04,90.00,127663,211237
20260605,89.87,90.61,87.26,87.99,148097,218621
20260608,90.20,92.73,88.38,89.25,171286,222654
20260609,89.25,89.46,84.55,86.58,168839,223106
20260610,87.63,90.08,85.88,88.34,173220,227467
20260611,90.24,91.62,84.30,86.16,196467,232938
20260612,85.00,85.61,81.68,83.35,162447,235878
20260615,80.50,81.00,78.45,79.44,186828,240294
20260616,79.80,80.15,74.74,75.27,239513,266722
20260617,75.72,79.18,74.09,76.01,233910,273365
20260618,74.88,76.06,72.83,75.85,288801,273905
20260622,75.40,78.14,73.24,73.86,315903,272532
20260623,74.14,74.45,72.48,73.21,203509,259583
20260624,73.13,73.18,69.63,70.34,251403,254381
20260625,69.95,72.50,68.90,71.92,228065,245465
20260626,71.44,71.86,68.56,69.23,249316,249744
20260629,70.50,71.15,69.32,70.75,170488,245241
20260630,70.43,71.60,69.22,69.50,194279,235939
20260701,69.98,70.19,67.92,68.58,200004,226676
20260702,68.03,68.80,67.04,68.69,183635,216505
20260706,68.43,69.26,67.82,68.55,229909,204167
20260707,68.58,72.51,68.58,70.44,264072,192368
20260708,72.38,76.08,71.75,73.52,445251,176960
20260709,74.95,75.13,71.42,72.08,264009,159275
20260710,71.86,73.16,70.77,71.41,219817,145647
20260713,73.69,78.58,72.61,78.14,327411,131842
20260714,78.04,81.27,77.84,79.34,409973,111016