Date,Open,High,Low,Close,Volume,OpenInterest
20260318,109.125,109.225,108.500,109.075,5249,46739
20260319,108.375,108.375,106.575,106.650,9515,46821
20260320,107.100,107.400,106.150,106.300,5261,45983
20260323,106.150,107.400,106.000,106.075,4979,45731
20260324,106.150,106.175,105.325,105.700,7059,44939
20260325,105.400,106.650,104.825,105.850,5344,45059
20260326,105.875,106.550,105.675,106.500,4742,44798
20260327,107.600,108.750,107.075,108.525,6478,44971
20260330,108.525,109.650,108.275,108.475,5415,45354
20260331,108.475,109.000,106.875,107.075,11206,44994
20260401,107.050,108.075,107.050,107.600,5499,45112
20260402,107.325,107.800,106.600,106.875,5850,45226
20260406,107.375,109.650,107.375,109.375,8816,44986
20260407,109.300,109.550,108.825,109.375,6938,44972
20260408,109.400,109.700,107.425,107.550,9139,45034
20260409,107.525,107.550,106.425,106.875,8492,44285
20260410,106.875,107.450,106.225,106.450,7231,43774
20260413,106.450,106.525,105.575,105.950,7210,43132
20260414,105.950,106.150,105.200,105.400,8619,42801
20260415,105.325,105.950,104.975,105.150,11633,42953
20260416,105.100,105.250,104.500,104.575,7350,42864
20260417,104.750,105.075,103.675,103.900,11671,42885
20260420,104.100,104.300,103.725,104.000,7579,41999
20260421,104.700,105.625,104.625,105.125,6811,41406
20260422,105.325,106.875,105.075,106.125,9630,41140
20260423,106.075,107.150,105.850,106.875,9171,41563
20260424,106.875,106.900,105.525,105.575,6089,41749
20260427,105.650,106.300,105.375,105.600,6877,42267
20260428,105.500,105.525,104.675,104.825,8260,41951
20260429,105.050,106.600,104.975,106.425,9345,41337
20260430,106.500,107.225,105.175,105.450,8486,40980
20260501,104.375,105.350,103.750,103.850,10229,40803
20260504,103.875,104.575,102.250,102.400,10545,39611
20260505,102.400,104.275,102.300,104.200,12317,40647
20260506,103.900,103.900,103.050,103.300,10458,41590
20260507,103.250,104.275,102.425,104.100,14915,42476
20260508,104.100,105.000,103.950,104.425,13686,43616
20260511,104.900,105.850,104.500,105.700,18208,44334
20260512,105.150,105.525,103.800,103.975,14342,45802
20260513,104.150,106.975,103.675,106.525,20035,47884
20260514,106.300,106.325,105.325,105.475,12413,49491
20260515,105.475,105.975,103.525,104.150,15879,50409
20260518,104.500,105.600,103.150,103.225,11626,52336
20260519,103.400,103.550,101.975,102.100,14485,55642
20260520,102.000,102.475,100.925,101.825,16090,56211
20260521,101.800,101.900,99.625,100.225,14111,57315
20260522,100.475,100.600,99.225,100.075,11400,58325
20260526,100.075,100.425,98.550,99.050,17506,61194
20260527,99.350,100.950,98.900,100.850,16566,60840
20260528,100.475,101.025,99.875,100.925,12344,62288
20260529,100.725,100.725,98.325,98.350,19886,65346
20260601,98.450,98.925,97.425,97.600,20271,68783
20260602,97.750,99.075,96.175,98.975,25594,70636
20260603,99.225,100.000,98.325,99.575,18855,71286
20260604,98.525,99.475,97.675,99.275,18141,70791
20260605,98.500,98.500,96.950,97.225,30511,72039
20260608,97.725,99.000,96.050,96.150,33464,74659
20260609,96.000,96.550,94.300,94.700,38844,82733
20260610,94.250,96.000,93.975,95.425,37324,89897
20260611,95.425,96.400,95.300,95.900,35295,99127
20260612,95.500,97.075,94.825,96.350,28661,103413
20260615,96.350,96.700,95.600,95.775,34381,104174
20260616,95.625,96.575,95.000,95.050,32503,105300
20260617,95.050,96.775,94.875,96.500,27775,105511
20260618,96.300,96.875,95.325,96.725,19949,106953
20260622,96.725,97.225,96.100,96.725,21130,107209
20260623,96.850,98.350,96.625,97.225,26315,106238
20260624,97.150,97.900,96.450,96.700,20907,107069
20260625,96.250,97.150,95.675,96.600,21551,106754
20260626,97.400,97.900,96.275,96.575,22903,108073
20260629,96.250,97.425,95.425,97.275,26413,107209
20260630,97.425,99.175,97.425,98.200,31622,103494
20260701,97.975,98.950,96.875,97.050,30942,99750
20260702,96.850,98.925,96.600,98.750,37300,98717
20260706,98.375,99.025,98.175,98.525,27496,97033
20260707,98.300,98.400,96.325,96.925,34748,94729
20260708,97.250,99.925,97.025,99.650,45647,86553
20260709,99.475,99.675,97.900,98.150,42489,80145
20260710,98.250,99.375,98.100,99.000,41263,67141
20260713,99.275,100.250,97.750,98.100,40396,58369
20260714,98.375,98.950,97.700,98.450,35184,52818
20260715,98.575,100.450,98.350,100.325,25856,50054
20260716,100.325,100.925,99.950,100.275,21368,47814
20260717,100.500,102.025,100.500,101.650,21076,43693
20260720,101.975,102.200,101.100,101.275,17548,39848
20260721,101.150,102.375,100.975,101.500,12040,38430
20260722,102.125,102.250,101.275,101.450,8205,36312
20260723,101.225,102.200,100.725,102.150,12092,35334
20260724,102.100,103.050,102.075,102.850,9672,34529
20260727,102.475,103.025,102.100,102.975,8445,31684