Date,Open,High,Low,Close,Volume,OpenInterest
20260309,81.27,88.84,71.10,78.78,32850,38121
20260310,74.14,76.62,70.98,74.75,14428,38802
20260311,74.94,79.34,74.52,78.82,13610,37675
20260312,82.46,85.14,80.24,83.93,20742,36478
20260313,83.65,85.41,82.41,85.25,11453,36840
20260316,84.54,86.54,81.82,82.04,9917,37267
20260317,84.28,85.21,83.28,84.42,16535,35049
20260318,84.36,88.50,83.04,85.93,27298,34741
20260319,87.69,89.00,84.25,86.64,45891,34583
20260320,84.13,87.51,83.85,87.00,22198,35785
20260323,87.08,89.64,76.97,79.80,41649,36441
20260324,81.98,84.35,79.74,83.90,27106,38322
20260325,79.74,83.34,79.46,82.50,23752,38438
20260326,82.57,85.35,81.10,85.15,19805,39466
20260327,85.01,86.59,83.94,85.89,32469,41536
20260330,87.18,87.65,85.62,86.22,21516,42112
20260331,85.83,86.64,81.41,81.63,40148,42508
20260401,82.32,83.20,78.68,79.55,23450,41950
20260402,78.78,84.15,78.68,82.51,35184,41463
20260406,83.33,83.91,81.20,83.75,15918,42000
20260407,84.16,85.33,82.77,84.57,34504,40719
20260408,78.92,81.44,76.75,80.42,49869,41359
20260409,81.75,82.66,79.82,80.93,31578,41634
20260410,81.10,82.44,80.61,81.26,23136,41687
20260413,85.00,85.41,83.08,84.28,19645,41662
20260414,83.52,84.32,81.67,81.75,21563,42114
20260415,82.06,83.23,81.65,82.42,23066,46475
20260416,82.36,83.93,82.03,83.50,17243,46776
20260417,82.91,82.92,75.64,78.00,38106,48336
20260420,81.41,81.64,79.85,80.93,19257,47076
20260421,80.09,84.70,80.07,82.63,25739,47883
20260422,82.84,84.99,81.90,84.43,25637,47829
20260423,84.26,88.15,83.74,86.54,38307,47994
20260424,86.89,87.56,84.44,85.66,29825,47431
20260427,87.14,88.05,85.90,87.30,18908,47516
20260428,88.24,90.59,88.24,89.79,24753,48180
20260429,89.27,94.49,89.27,93.97,31869,48239
20260430,94.13,96.58,91.54,93.47,34446,47560
20260501,94.58,94.86,89.60,91.56,31431,46505
20260504,89.96,96.49,89.96,96.52,40920,45959
20260505,95.53,95.89,93.18,93.86,30991,47848
20260506,91.67,92.98,83.54,87.53,50123,46344
20260507,88.27,89.34,83.67,87.33,42794,47463
20260508,88.75,88.75,86.75,88.15,27761,50416
20260511,90.00,92.36,89.33,90.98,24787,54030
20260512,91.40,94.81,91.22,94.39,22699,57022
20260513,93.93,94.46,92.31,92.44,25126,61591
20260514,92.84,93.41,91.09,92.48,25283,65128
20260515,93.10,96.53,93.10,96.14,30294,65418
20260518,97.32,100.14,94.40,99.47,36986,68839
20260519,97.53,99.76,97.35,99.13,18102,67056
20260520,98.90,99.27,92.86,94.01,35340,67665
20260521,95.02,98.29,92.46,92.90,36319,65697
20260522,94.49,95.85,91.41,93.09,35019,66520
20260525,90.78,90.78,86.98,87.17,7552,66947
20260526,88.74,91.27,88.47,90.42,22237,67877
20260527,89.56,89.80,85.05,85.99,34001,67814
20260528,87.55,89.23,84.88,86.79,33579,69704
20260529,85.91,86.74,84.32,85.30,26379,67635
20260601,86.53,91.68,86.53,89.17,41312,68878
20260602,88.96,90.71,87.29,90.47,29031,66106
20260603,91.32,93.43,90.96,92.71,35196,65554
20260604,92.08,92.35,89.12,90.00,25473,65445
20260605,90.06,90.58,87.32,87.99,31468,71130
20260608,90.53,92.75,88.43,89.25,32652,72099
20260609,88.98,89.08,84.60,86.58,39784,73717
20260610,87.54,90.29,85.90,88.34,34557,78166
20260611,90.45,90.58,84.36,86.16,31483,80315
20260612,84.56,85.56,81.71,83.35,21236,79489
20260615,80.55,81.60,78.49,79.44,29305,79829
20260616,80.07,80.07,74.74,75.27,36153,82533
20260617,75.89,79.17,74.17,76.01,26803,85890
20260618,75.05,76.04,72.81,75.85,37097,87105
20260619,75.28,76.76,75.15,76.56,8708,87907
20260622,78.03,78.03,73.25,73.86,22242,87677
20260623,74.21,74.24,72.51,73.21,28077,87168
20260624,72.73,73.11,69.64,70.34,39620,83549
20260625,69.97,72.49,68.95,71.92,34650,80831
20260626,71.49,71.80,68.57,69.23,29794,77487
20260629,70.76,71.07,69.38,70.75,22623,76229
20260630,70.36,71.53,69.25,69.50,23389,76541
20260701,70.12,70.12,67.95,68.58,19192,74061
20260702,67.90,68.77,67.08,68.69,24066,73139
20260703,68.38,69.11,68.11,68.82,4262,73281
20260706,68.58,69.11,67.88,68.55,23716,70579
20260707,68.77,72.50,68.72,70.44,40574,62487
20260708,72.49,76.07,71.77,73.52,49405,60009
20260709,74.49,74.56,71.44,72.08,28121,54634
20260710,71.88,73.05,70.82,71.41,21757,51452
20260713,73.63,78.58,72.67,78.14,28898,45461