Date,Open,High,Low,Close,Volume,OpenInterest
20260304,69.250,69.250,69.250,69.250,6,246
20260305,71.150,71.600,70.500,71.450,19,243
20260306,73.400,74.200,73.400,75.025,31,254
20260309,82.500,83.075,77.200,78.775,353,298
20260310,75.400,75.400,75.400,74.750,112,346
20260311,77.500,79.050,77.500,78.825,42,340
20260312,83.000,85.000,80.550,83.925,92,316
20260313,82.925,84.750,82.925,85.250,25,308
20260316,84.000,84.000,82.000,82.050,29,310
20260317,84.225,85.500,84.000,84.425,11,309
20260318,82.625,88.700,82.625,85.925,19,309
20260319,88.000,89.000,83.875,86.650,193,239
20260320,85.150,87.500,83.700,87.000,28,249
20260323,88.350,89.100,77.600,79.800,58,259
20260324,80.650,84.100,80.650,83.900,21,257
20260325,81.000,82.750,80.000,82.500,44,248
20260326,82.525,84.500,82.525,85.150,10,250
20260327,84.500,86.350,83.650,85.900,46,258
20260330,87.675,87.675,85.675,86.225,65,250
20260331,87.675,88.250,82.075,81.625,60,253
20260401,82.275,82.475,79.000,79.550,46,251
20260402,79.200,83.800,78.525,82.500,34,252
20260406,83.800,83.900,81.100,83.750,27,260
20260407,84.475,84.700,83.500,84.575,21,266
20260408,79.550,80.800,76.500,80.425,80,270
20260409,81.000,82.250,80.100,80.925,28,271
20260410,81.000,81.050,81.000,81.250,8,272
20260413,85.000,85.100,83.200,84.275,27,258
20260414,83.000,83.000,81.700,81.750,7,261
20260415,81.800,82.650,81.550,82.425,13,260
20260416,82.050,83.750,82.050,83.500,6,261
20260417,82.550,82.550,75.150,78.000,35,259
20260420,81.500,81.700,80.550,80.925,18,263
20260421,80.925,84.250,80.925,82.625,34,268
20260422,82.250,84.750,81.500,84.425,29,268
20260423,85.600,87.000,83.600,86.550,25,269
20260424,87.250,87.250,85.000,85.650,16,270
20260427,86.850,87.800,85.925,87.300,22,269
20260428,89.500,90.500,89.050,89.800,11,270
20260429,89.325,95.150,89.325,93.975,35,271
20260430,94.500,96.775,91.500,93.475,116,265
20260501,94.500,95.000,90.000,91.550,87,274
20260504,90.650,96.500,90.000,96.525,100,259
20260505,95.275,96.000,93.350,93.850,41,265
20260506,93.500,93.500,83.500,87.525,161,290
20260507,87.500,89.500,83.800,87.325,134,262
20260508,89.000,89.500,86.425,88.150,54,274
20260511,90.000,92.300,89.350,90.975,107,285
20260512,91.475,94.750,91.175,94.400,54,297
20260513,94.150,94.400,92.375,92.450,77,298
20260514,92.750,93.700,90.800,92.475,76,309
20260515,92.725,96.500,92.725,96.150,153,314
20260518,97.000,100.100,94.325,99.475,744,318
20260519,97.250,99.675,97.250,99.125,244,331
20260520,99.175,99.300,92.875,94.000,617,347
20260521,94.650,98.150,92.400,92.900,599,395
20260522,94.400,95.800,91.425,93.100,443,436
20260526,91.475,91.475,86.925,90.425,622,475
20260527,90.000,90.150,85.075,86.000,469,545
20260528,86.700,89.275,84.875,86.800,382,604
20260529,86.375,86.775,84.350,85.300,447,654
20260601,86.200,91.925,86.200,89.175,897,740
20260602,89.225,90.625,87.350,90.475,235,787
20260603,90.900,93.350,90.375,92.700,418,843
20260604,92.425,92.425,89.175,90.000,211,844
20260605,89.825,90.625,87.300,88.000,290,854
20260608,89.550,92.525,88.400,89.250,499,905
20260609,89.375,89.375,84.675,86.575,698,950
20260610,87.300,90.000,85.925,88.350,588,1009
20260611,90.025,91.500,84.350,86.150,828,1108
20260612,84.400,85.600,81.800,83.350,652,1177
20260615,81.100,81.100,78.500,79.450,929,1344
20260616,79.800,80.100,74.775,75.275,1532,1412
20260617,75.850,79.200,74.125,76.000,4224,1548
20260618,75.275,76.050,72.850,75.850,3740,1618
20260622,75.325,78.125,73.250,73.850,7090,1693
20260623,74.100,74.450,72.500,73.200,3210,1709
20260624,73.075,73.175,69.625,70.350,3857,1660
20260625,69.875,72.500,68.900,71.925,3214,1568
20260626,71.425,71.825,68.575,69.225,3752,1587
20260629,70.575,71.125,69.325,70.750,2772,1641
20260630,70.400,71.550,69.275,69.500,2318,1620
20260701,70.075,70.175,67.925,68.575,2323,1557
20260702,68.125,68.800,67.025,68.700,2466,1561
20260706,68.175,69.250,67.850,68.550,3348,1619
20260707,68.700,72.500,68.625,70.450,3023,1597
20260708,72.225,76.300,71.750,73.525,7447,1443
20260709,75.075,75.075,71.425,72.075,3610,1377
20260710,71.775,73.075,70.800,71.400,3315,1334
20260713,73.575,78.575,72.600,78.150,6069,1350