Date,Open,High,Low,Close,Volume,OpenInterest
20260320,89.17,92.79,87.89,91.86,98180,179115
20260323,93.21,95.99,82.15,85.31,198669,182704
20260324,86.03,89.33,84.28,88.68,119859,182468
20260325,86.18,87.81,83.89,86.92,117503,186424
20260326,87.16,90.24,85.75,89.82,108862,188887
20260327,88.91,91.25,87.34,90.35,99636,191190
20260330,91.96,92.82,90.35,90.74,86548,191358
20260331,91.79,92.25,84.89,85.91,142906,189975
20260401,85.80,87.62,82.56,83.96,143075,193328
20260402,83.84,88.30,82.70,85.95,160178,186810
20260406,86.31,87.64,84.27,86.96,69272,190049
20260407,87.02,88.90,84.61,87.95,156001,194515
20260408,81.00,85.47,79.71,84.11,210196,195202
20260409,85.22,85.88,83.03,84.15,153446,199684
20260410,84.42,85.86,83.55,84.64,134021,205404
20260413,87.16,88.78,86.07,87.37,139640,211288
20260414,86.08,87.86,84.88,85.21,111399,203724
20260415,85.01,86.96,84.57,85.99,112020,202456
20260416,85.55,87.56,85.43,87.30,105451,199640
20260417,86.73,86.97,79.96,82.01,186759,194973
20260420,84.30,86.11,83.22,85.00,101409,194755
20260421,84.05,88.40,83.99,86.84,123529,192443
20260422,87.10,89.14,85.49,88.81,107577,193074
20260423,88.63,92.75,88.48,91.24,144786,193892
20260424,91.82,92.58,89.45,90.95,120516,197515
20260427,92.10,93.70,91.45,93.12,97597,199711
20260428,93.12,96.21,93.08,94.57,123650,205668
20260429,94.18,100.71,93.88,97.95,165724,212501
20260430,99.00,100.77,95.51,97.93,178394,217715
20260501,98.90,99.64,95.10,96.88,125463,222281
20260504,95.73,102.87,94.93,102.53,151835,222790
20260505,102.03,102.57,99.39,100.23,145211,224634
20260506,99.06,99.57,89.36,93.29,243038,234286
20260507,93.36,95.84,89.08,93.06,234603,239291
20260508,94.60,94.95,92.39,94.37,149707,244557
20260511,95.60,98.02,95.45,96.95,152052,253902
20260512,97.18,100.46,97.11,100.03,163422,272505
20260513,99.63,100.02,97.50,97.74,169455,286549
20260514,97.76,98.90,95.74,97.33,145108,288107
20260515,98.04,100.63,97.77,100.32,141856,294445
20260518,100.83,103.26,98.45,102.77,180006,297773
20260519,100.39,102.65,100.31,102.01,131570,305098
20260520,101.82,102.24,95.48,97.02,227496,307137
20260521,97.38,101.00,95.41,96.00,272605,316386
20260522,97.54,98.88,94.61,96.64,198424,330118
20260525,94.50,94.50,90.63,90.82,88229,329248
20260526,91.81,94.70,91.81,93.69,169823,338371
20260527,93.43,93.43,89.26,90.00,241125,341186
20260528,91.37,93.26,88.70,90.82,221402,349946
20260529,90.30,90.88,88.13,89.11,217441,344542
20260601,90.08,94.89,90.05,92.44,256613,369982
20260602,92.44,93.73,90.61,93.49,190088,376399
20260603,94.05,96.22,93.87,95.14,240418,392893
20260604,94.62,94.75,91.52,92.51,186992,407254
20260605,92.81,93.39,90.41,90.86,213890,413437
20260608,92.69,95.44,91.49,92.25,261432,431213
20260609,92.29,92.41,88.08,89.90,294136,430702
20260610,90.99,93.27,89.23,91.47,300693,446332
20260611,93.32,93.69,87.25,89.11,333193,456283
20260612,87.68,88.56,84.70,86.12,282767,468291
20260615,85.40,85.40,81.70,82.24,281580,481210
20260616,82.95,82.95,78.12,78.67,350810,485288
20260617,79.00,82.26,77.63,79.23,315338,501689
20260618,78.82,79.68,76.36,79.51,303487,521834
20260619,78.90,80.39,78.45,80.05,173689,520951
20260622,81.50,81.65,76.93,77.52,291496,517571
20260623,77.78,77.90,76.15,76.80,285698,525468
20260624,76.38,76.76,73.32,73.87,380554,524640
20260625,73.47,76.09,72.42,75.50,384608,518702
20260626,75.09,75.46,71.93,72.60,471878,521918
20260629,73.90,74.25,72.57,73.91,329256,527455
20260630,73.40,74.90,72.66,72.95,391621,545570
20260701,73.44,73.53,71.03,71.57,335014,531279
20260702,71.21,71.92,70.14,71.80,296654,521294
20260703,71.51,72.49,71.30,72.12,181229,514428
20260706,71.90,72.61,71.02,71.99,253025,504193
20260707,72.11,76.60,72.04,74.16,454253,493692
20260708,76.17,80.59,75.44,78.02,687777,473992
20260709,78.99,79.25,75.58,76.30,405930,445947
20260710,76.15,77.52,75.22,76.01,339328,419937
20260713,78.00,83.86,77.28,83.30,537761,420853
20260714,84.00,87.55,83.37,84.73,619771,394195
20260715,85.21,86.55,83.32,84.95,348154,373769
20260716,85.34,86.25,83.83,84.23,286728,362876
20260717,84.95,88.38,83.71,88.10,346259,355130
20260720,89.30,91.42,86.12,89.22,422866,345132
20260721,88.95,91.99,87.87,91.01,391826,312713
20260722,91.50,95.63,91.31,94.07,445838,294627
20260723,95.36,102.00,94.89,100.69,445173,281481
20260724,100.67,101.19,95.13,96.78,400273,258369