Date,Open,High,Low,Close,Volume,OpenInterest
20260209,64.90,65.57,64.88,65.45,18961,68733
20260210,65.45,66.17,65.30,65.48,20780,70471
20260211,65.46,65.86,65.46,65.69,11560,71772
20260212,65.69,66.11,65.60,65.98,13020,73682
20260213,65.90,66.15,65.43,65.82,15673,75327
20260217,65.79,65.88,65.20,65.37,20084,75743
20260218,65.33,65.83,65.24,65.47,12877,76292
20260219,65.47,65.83,65.35,65.73,10999,76530
20260220,65.80,67.26,65.76,67.18,28432,76850
20260223,67.38,67.38,66.69,66.82,15472,77474
20260224,66.85,67.84,66.85,67.19,23703,79408
20260225,67.25,67.95,67.25,67.80,22336,83603
20260226,67.75,67.94,66.97,67.07,14331,84930
20260227,67.07,67.49,66.83,67.32,12057,85331
20260302,67.40,67.48,66.36,66.41,19784,83918
20260303,66.45,66.64,65.75,65.95,21908,84059
20260304,66.00,66.74,65.95,66.10,16966,84355
20260305,66.18,66.43,65.64,66.00,17226,84569
20260306,66.00,66.48,65.96,66.16,18870,84168
20260309,66.22,67.03,66.05,66.57,20320,83709
20260310,66.62,67.43,66.59,67.17,20894,84184
20260311,67.20,67.55,67.02,67.08,18555,83858
20260312,67.10,67.60,67.03,67.15,18214,83560
20260313,67.15,68.26,67.10,67.89,24040,85938
20260316,68.00,70.60,67.97,70.06,48138,86949
20260317,70.11,71.10,69.78,70.75,31190,85835
20260318,70.66,70.99,70.25,70.57,26509,83607
20260319,70.57,70.60,69.47,69.61,28828,79834
20260320,69.59,70.14,69.13,69.33,17632,78180
20260323,69.58,70.02,69.08,69.31,18901,79251
20260324,69.44,69.80,68.83,69.77,15212,81024
20260325,69.42,70.46,69.42,70.33,16507,81974
20260326,70.39,71.85,70.10,71.52,26272,86257
20260327,71.52,72.45,71.16,71.70,30128,89322
20260330,71.70,73.05,71.68,72.42,27567,92227
20260331,72.32,73.55,72.05,72.13,35973,94713
20260401,72.11,73.08,70.76,72.94,38938,92902
20260402,72.85,73.57,72.19,73.05,29010,94323
20260406,73.05,74.07,72.95,73.84,19584,98366
20260407,73.88,74.44,73.24,73.54,38160,105721
20260408,72.98,73.99,72.52,73.58,62085,119121
20260409,73.47,75.39,72.95,75.32,56093,128984
20260410,75.21,75.62,74.84,75.33,50047,140870
20260413,75.49,76.82,74.76,76.63,54993,153983
20260414,76.58,77.08,76.02,76.52,68527,155659
20260415,76.49,77.75,76.44,77.42,50513,157823
20260416,77.40,78.52,77.36,78.13,38601,165044
20260417,78.13,79.92,76.86,79.82,55722,168266
20260420,79.76,80.49,78.87,80.04,31323,168266
20260421,79.83,81.16,79.54,80.86,37985,172407
20260422,80.73,81.79,78.36,78.64,49542,170347
20260423,78.64,79.76,77.66,79.45,43745,164817
20260424,79.52,79.90,78.26,79.36,21119,164183
20260427,79.36,80.53,79.20,79.58,20546,165048
20260428,79.58,80.28,78.90,79.67,18225,164627
20260429,79.67,79.80,78.70,79.20,20997,163459
20260430,79.20,82.20,79.20,82.20,42192,163203
20260501,82.39,84.27,81.85,84.19,48589,162488
20260504,84.39,84.64,82.55,82.92,27131,160251
20260505,82.93,84.90,82.89,84.80,29740,162263
20260506,84.75,84.83,82.16,84.05,40345,159026
20260507,83.99,84.18,81.90,83.00,30215,156536
20260508,82.75,84.82,82.36,84.73,31752,155290
20260511,84.75,88.25,84.25,87.77,42915,154393
20260512,87.90,88.55,86.03,86.32,52573,152910
20260513,86.15,88.88,86.15,86.81,38473,152929
20260514,87.02,87.36,82.86,83.94,47963,150066
20260515,83.90,84.24,79.94,80.61,62199,141572
20260518,81.22,84.10,81.04,83.70,35084,141011
20260519,83.85,83.90,81.71,82.33,25390,140377
20260520,82.26,82.36,80.75,81.60,25644,136875
20260521,81.50,81.54,77.70,77.98,42415,132969
20260522,78.11,78.88,76.84,77.42,37628,128580
20260526,77.00,79.09,76.80,77.37,29694,126075
20260527,77.50,77.78,75.72,76.16,35713,120479
20260528,76.10,77.15,75.42,76.77,32781,112602
20260529,76.77,77.17,75.87,76.15,36051,107559
20260601,77.46,78.15,76.36,76.64,31987,103187
20260602,76.66,78.36,76.18,77.04,30553,97888
20260603,77.19,77.46,75.98,76.73,22994,94404
20260604,76.60,77.15,74.28,74.89,30231,90962
20260605,74.74,75.32,73.28,73.75,37263,79687
20260608,73.75,74.47,72.92,73.39,41774,67332
20260609,73.25,73.86,71.08,71.26,44713,54272
20260610,71.30,72.09,71.01,71.10,35366,43282
20260611,71.10,72.75,70.92,72.49,40352,32560
20260612,72.51,73.15,72.30,72.94,27095,17519
20260615,73.02,73.60,72.67,73.43,8651,12759
20260616,73.35,75.40,73.00,75.01,7762,8555
20260617,75.13,77.96,75.05,76.90,6479,6851