Date,Open,High,Low,Close,Volume,OpenInterest
20260304,69.25,70.60,68.00,69.24,202,154
20260305,69.73,71.74,69.58,71.46,332,156
20260306,70.46,75.45,70.46,75.02,631,231
20260309,80.00,88.42,71.34,78.78,280,233
20260310,75.10,77.01,71.00,74.75,240,218
20260311,77.00,79.00,74.53,78.82,221,236
20260312,79.99,85.00,79.94,83.93,481,280
20260313,84.50,85.44,82.00,85.25,321,325
20260316,86.04,86.88,81.74,82.04,601,321
20260317,83.00,85.71,83.00,84.42,484,322
20260318,84.25,88.50,81.88,85.93,748,352
20260319,88.56,89.00,83.70,86.64,1107,416
20260320,85.05,87.66,83.95,87.00,868,430
20260323,87.79,89.80,74.49,79.80,1401,470
20260324,80.81,84.28,79.57,83.90,443,467
20260325,81.07,83.00,79.23,82.50,634,452
20260326,83.93,85.43,81.10,85.15,336,456
20260327,84.58,87.01,83.49,85.89,384,476
20260330,87.70,88.20,85.50,86.22,474,554
20260331,87.65,88.65,81.00,81.63,810,552
20260401,82.11,83.25,78.75,79.55,678,639
20260402,79.20,84.12,78.50,82.51,892,711
20260406,83.00,84.50,80.84,83.75,483,784
20260407,83.80,85.48,82.23,84.57,606,851
20260408,81.50,82.00,76.58,80.42,739,773
20260409,81.19,82.73,79.80,80.93,583,820
20260410,80.83,82.50,80.43,81.26,475,819
20260413,82.59,85.59,82.59,84.28,781,738
20260414,83.41,84.29,81.37,81.75,394,712
20260415,82.29,83.62,79.46,82.42,338,705
20260416,82.02,83.90,81.76,83.50,421,672
20260417,82.74,83.02,75.28,78.00,1685,804
20260420,80.12,82.58,79.71,80.93,1049,781
20260421,80.54,84.55,79.75,82.63,1548,774
20260422,83.19,84.95,81.28,84.43,1294,910
20260423,84.25,88.25,83.70,86.54,1506,1027
20260424,87.16,87.74,84.35,85.66,1255,1072
20260427,86.69,88.07,85.75,87.30,1152,1099
20260428,86.89,91.00,86.89,89.79,1704,1300
20260429,89.11,95.48,88.88,93.97,2702,1645
20260430,95.75,96.90,91.46,93.47,3299,1825
20260501,94.25,95.15,89.63,91.56,2619,1966
20260504,90.97,96.74,89.40,96.52,3334,2207
20260505,95.80,96.10,93.08,93.86,1860,2062
20260506,93.99,94.10,83.21,87.53,5300,2065
20260507,88.07,89.67,83.69,87.33,3730,2281
20260508,89.81,90.00,86.45,88.15,2445,2406
20260511,89.36,92.36,89.15,90.98,2949,2366
20260512,91.60,94.80,91.10,94.39,2518,2753
20260513,94.55,94.56,92.18,92.44,1859,2813
20260514,93.18,93.70,90.78,92.48,1944,2914
20260515,93.50,96.63,92.79,96.14,3029,3222
20260518,96.63,100.10,94.31,99.47,20485,3846
20260519,98.08,99.80,97.19,99.13,8495,4054
20260520,99.10,99.43,92.83,94.01,15372,4077
20260521,94.90,98.31,92.35,92.90,16708,4290
20260522,94.00,95.88,91.33,93.09,11614,4290
20260526,90.98,91.30,86.84,90.42,16825,4422
20260527,90.00,90.22,85.02,85.99,11863,4390
20260528,86.90,89.47,84.62,86.79,8744,4495
20260529,86.63,86.89,84.28,85.30,11396,4602
20260601,86.40,91.69,86.39,89.17,13467,4954
20260602,89.56,90.69,87.28,90.47,7561,5223
20260603,90.06,93.40,90.06,92.71,11525,5274
20260604,92.41,92.56,89.06,90.00,10613,4992
20260605,89.68,90.66,87.25,87.99,10516,4603
20260608,89.98,92.75,88.38,89.25,21296,6182
20260609,89.37,89.44,84.56,86.58,20924,8670
20260610,87.35,90.06,85.87,88.34,22054,8759
20260611,90.00,91.62,84.27,86.16,34721,9948
20260612,85.08,85.62,81.64,83.35,26412,12469
20260615,80.16,81.00,78.45,79.44,28175,12887
20260616,80.20,80.30,74.72,75.27,41531,16965
20260617,75.85,79.05,74.10,76.01,114382,17106
20260618,74.93,76.06,72.84,75.85,142405,18413
20260622,75.52,78.50,73.22,73.86,220037,28900
20260623,74.09,74.50,72.46,73.21,86519,26733
20260624,73.05,73.20,69.64,70.34,93545,33257
20260625,69.91,72.50,68.87,71.92,90619,32737
20260626,71.48,71.85,68.55,69.23,99353,36650
20260629,70.62,71.17,69.32,70.75,85024,36233
20260630,70.45,71.60,69.20,69.50,84839,38396
20260701,70.01,70.20,67.90,68.58,71089,41024
20260702,68.09,68.81,67.05,68.69,66009,39747
20260706,68.51,69.26,67.81,68.55,100350,39826
20260707,68.58,72.51,68.50,70.44,104480,38200
20260708,72.51,76.08,71.75,73.52,215875,35938
20260709,74.81,75.15,71.41,72.08,126632,34007
20260710,71.90,73.20,70.77,71.41,100038,31890
20260713,73.37,78.59,72.61,78.14,181431,23480