Date,Open,High,Low,Close,Volume,OpenInterest
20260325,104.95,105.60,102.80,103.12,18034,73243
20260326,103.60,104.95,103.55,104.81,10644,80750
20260327,104.90,105.00,103.90,104.54,4075,82699
20260330,104.75,105.20,104.40,104.58,5015,83407
20260331,104.55,104.85,103.55,103.78,6448,83810
20260401,103.65,105.15,103.65,104.65,15461,85593
20260402,104.55,104.75,102.75,104.46,15349,91592
20260403,104.10,104.30,103.15,103.56,10529,97488
20260406,103.65,104.75,103.15,104.52,754,99910
20260407,104.55,104.80,103.75,104.60,13950,99898
20260408,104.50,104.55,102.95,103.95,14394,103159
20260409,103.90,104.05,100.50,101.58,16184,105197
20260410,101.65,102.70,101.20,102.10,8094,109164
20260413,102.20,103.40,101.95,103.29,9397,111396
20260414,103.25,103.30,101.35,102.33,12508,113344
20260415,102.50,103.60,101.75,103.11,26586,116021
20260416,103.35,105.30,103.30,105.22,27798,115663
20260417,105.00,105.10,104.20,104.75,9135,118239
20260420,104.55,105.75,103.30,105.74,12499,118347
20260421,105.55,105.85,105.25,105.70,12170,119998
20260422,105.40,106.05,105.15,105.97,8806,124234
20260423,105.85,106.25,104.95,105.64,13877,126930
20260424,105.60,106.10,105.15,105.51,12187,129076
20260427,105.80,106.20,104.95,105.73,11439,133493
20260428,105.25,105.90,104.30,105.22,16922,141110
20260429,105.20,105.90,105.05,105.85,27016,135466
20260430,105.75,107.30,105.45,106.49,16061,143111
20260501,106.40,107.20,105.75,107.10,6585,147815
20260504,107.00,107.95,106.95,107.82,7545,149991
20260505,107.90,108.15,107.30,107.89,18181,150172
20260506,107.95,110.45,107.75,109.97,40331,154456
20260507,109.95,110.35,109.50,110.01,47767,157097
20260508,109.85,110.25,109.00,109.78,57493,168599
20260511,109.80,111.15,109.50,110.91,46747,184831
20260512,110.90,111.25,109.15,109.63,64711,195034
20260513,109.45,110.65,109.45,110.52,38210,214841
20260514,110.25,110.55,109.10,110.06,37384,226914
20260515,110.25,110.35,108.50,108.66,53131,240396
20260518,108.65,108.90,107.50,107.71,55898,268716
20260519,107.80,108.10,106.85,107.36,45696,291988
20260520,107.60,107.60,106.60,106.96,116085,315918
20260521,107.15,107.15,105.30,105.48,58797,373288
20260522,105.85,106.45,105.25,105.93,48945,381033
20260525,105.75,108.15,105.75,106.40,92802,392417
20260526,106.40,106.55,104.55,104.77,93092,427094
20260527,104.85,105.65,104.45,105.00,111006,442226
20260528,104.95,105.50,104.15,105.08,75819,459980
20260529,105.15,105.75,104.70,105.24,81057,473703
20260601,105.20,105.20,104.35,104.55,56090,488534
20260602,104.60,105.55,104.40,105.23,79204,497372
20260603,105.25,105.30,103.60,103.66,130320,505480
20260604,103.90,103.90,101.25,101.43,117129,507484
20260605,101.90,102.40,100.85,101.73,112377,501250
20260608,102.25,102.35,100.10,100.18,114608,481468
20260609,100.65,101.40,100.35,100.67,128982,453388
20260610,100.90,103.10,100.55,101.46,115381,423486
20260611,101.75,102.30,100.80,101.23,95285,405848
20260612,101.60,101.90,101.25,101.39,48429,391463
20260615,101.35,102.45,101.15,102.18,64589,381785
20260616,102.20,102.35,101.00,101.21,84988,380371
20260617,101.40,101.55,98.85,99.15,139103,385851
20260618,99.40,99.75,98.80,99.28,77909,370581
20260619,99.35,99.70,98.40,98.64,49554,369491
20260622,98.75,99.50,98.05,98.24,89601,373342
20260623,98.25,99.15,97.35,97.43,162544,377203
20260624,97.65,98.80,97.50,98.37,133370,372734
20260625,98.75,98.90,97.35,97.49,97407,373294
20260626,97.55,99.75,96.80,98.76,92963,357846
20260629,98.70,99.25,97.60,98.81,80943,334246
20260630,98.80,99.45,98.45,99.04,51127,330328
20260701,98.95,99.05,96.85,97.63,47485,322261
20260702,99.00,100.75,98.30,98.34,47551,319280
20260703,98.70,98.70,97.40,97.99,15483,318565
20260706,98.15,98.95,97.85,98.23,13305,320487
20260707,98.50,98.85,97.90,98.04,12222,319292
20260708,97.95,99.40,97.75,99.03,26292,320530
20260709,99.20,99.35,98.45,98.65,6663,320265
20260710,98.60,99.15,98.45,98.80,12111,319940
20260713,98.90,99.15,98.25,98.44,14205,319069
20260714,98.40,99.55,98.40,99.40,14913,319586
20260715,99.40,99.75,99.05,99.45,8316,324008
20260716,99.55,99.55,98.95,99.30,5205,322641
20260717,99.30,99.50,99.15,99.38,8717,323662
20260720,99.40,99.50,98.80,99.00,8007,322070
20260721,98.70,98.85,98.30,98.53,5049,324921
20260722,98.55,98.55,97.90,97.93,5442,323739
20260723,98.20,98.45,98.10,98.23,2940,321807
20260724,98.15,98.30,97.90,98.25,2811,320465
20260727,98.15,98.25,98.00,98.20,1223,318934
20260728,98.25,98.25,98.05,98.11,2350,318189