Date,Open,High,Low,Close,Volume,OpenInterest
20260406,79.000,79.000,78.100,79.375,26,95
20260407,79.500,79.500,79.500,80.500,22,92
20260408,74.825,77.850,74.825,78.025,90,84
20260409,78.800,78.800,78.800,78.375,21,84
20260410,79.025,79.025,79.025,79.025,33,55
20260413,81.500,82.500,81.000,81.850,108,70
20260414,81.200,81.200,79.975,79.600,15,81
20260415,80.725,80.725,80.725,80.225,12,87
20260416,80.200,80.850,80.200,80.850,3,89
20260417,78.575,78.575,73.500,76.100,13,98
20260420,77.525,78.350,77.525,78.675,17,108
20260421,78.900,80.325,78.900,80.025,60,147
20260422,80.800,80.800,80.800,81.500,36,183
20260423,83.000,84.850,81.450,83.350,45,210
20260424,82.500,82.500,82.500,82.700,3,211
20260427,84.075,84.075,84.075,84.075,4,211
20260428,85.650,86.200,85.500,85.850,5,212
20260429,88.200,89.950,88.200,88.850,8,215
20260430,89.200,90.975,87.450,88.775,20,220
20260501,89.575,90.000,87.075,87.400,41,256
20260504,86.425,90.050,86.425,92.250,22,257
20260505,91.900,91.900,90.200,89.925,34,278
20260506,85.500,85.500,81.600,84.150,23,295
20260507,81.775,85.750,80.775,84.200,36,311
20260508,84.125,85.025,84.125,85.250,14,321
20260511,88.200,88.200,86.525,87.900,10,325
20260512,90.500,91.075,90.500,90.850,47,362
20260513,90.175,90.425,89.500,88.725,10,364
20260514,88.475,89.350,87.700,88.600,14,367
20260515,89.075,91.800,89.075,91.825,11,366
20260518,91.375,94.850,91.375,94.800,26,372
20260519,92.575,94.975,92.575,94.425,18,375
20260520,94.425,94.500,89.375,90.000,68,381
20260521,90.825,93.475,89.100,89.350,43,378
20260522,90.425,91.525,88.700,89.600,34,376
20260526,87.850,87.850,84.400,87.150,66,387
20260527,86.050,86.050,82.900,83.575,56,400
20260528,84.200,86.000,84.050,84.725,32,402
20260529,83.575,84.225,82.425,83.200,50,409
20260601,84.750,88.450,84.750,86.325,58,409
20260602,86.725,87.300,84.750,87.300,24,411
20260603,88.100,89.900,88.100,89.425,25,407
20260604,87.900,88.500,86.400,86.950,31,398
20260605,87.600,87.600,84.775,85.325,36,407
20260608,87.075,89.775,86.075,87.000,55,408
20260609,86.300,86.300,83.000,84.750,80,410
20260610,86.000,87.575,84.125,86.500,58,402
20260611,87.975,88.900,83.000,84.550,91,426
20260612,82.850,83.575,80.650,81.700,50,437
20260615,80.000,80.000,77.425,78.175,57,449
20260616,78.700,78.700,74.100,74.600,87,473
20260617,75.225,77.700,73.650,75.150,78,481
20260618,74.825,75.275,72.225,75.100,338,492
20260622,74.500,76.750,72.650,73.025,257,531
20260623,73.450,73.450,71.875,72.550,91,537
20260624,72.125,72.400,69.275,69.925,154,554
20260625,69.500,72.000,68.725,71.525,168,542
20260626,71.000,71.325,68.400,68.925,224,551
20260629,70.450,70.650,69.000,70.400,143,563
20260630,70.050,71.250,69.100,69.275,165,565
20260701,69.700,69.850,67.925,68.500,175,580
20260702,68.000,68.600,67.300,68.650,142,598
20260706,68.500,69.175,67.850,68.550,245,609
20260707,68.700,72.175,68.650,70.350,264,589
20260708,72.200,75.600,71.575,73.275,770,653
20260709,74.200,74.350,71.250,71.900,472,696
20260710,71.225,72.850,70.775,71.350,368,741
20260713,73.025,78.325,72.575,77.950,888,872
20260714,77.775,80.500,77.400,78.675,1066,971
20260715,79.000,80.100,77.750,79.125,1056,1146
20260716,79.500,80.225,78.025,78.275,1027,1184
20260717,78.900,82.050,77.925,81.775,3405,1393
20260720,82.900,84.600,79.575,82.475,5242,1434
20260721,82.425,85.000,81.375,84.350,3697,1452
20260722,84.575,88.600,84.500,86.825,4949,1435
20260723,87.475,93.500,87.225,92.200,7224,1514
20260724,92.475,92.800,87.725,89.300,6749,1305
20260727,86.400,86.400,81.650,82.600,5898,1245
20260728,81.800,82.425,77.825,79.250,5218,1339
20260729,79.850,85.525,79.850,84.450,5681,1287
20260730,84.625,85.925,82.975,83.600,4904,1278
20260731,83.975,86.825,81.175,84.675,4953,1280
20260803,80.375,81.300,78.450,80.350,4811,1301
20260804,80.075,82.325,75.000,75.775,7064,1436
20260805,75.025,76.650,74.250,75.225,4684,1485
20260806,75.000,78.525,74.450,77.300,4139,1473
20260807,78.200,78.750,76.550,78.175,3539,1377
20260810,78.400,82.425,77.750,82.125,3485,1365
20260811,82.200,84.600,81.300,83.200,4136,1317
20260812,83.425,84.350,82.425,83.275,3162,1131