Date,Open,High,Low,Close,Volume,OpenInterest
20260415,103.50,103.55,101.30,101.46,665,31855
20260416,103.25,105.11,103.25,104.66,860,32040
20260417,103.75,103.92,95.18,95.78,1775,32920
20260420,98.90,99.02,97.15,98.77,1740,33465
20260421,96.91,103.00,96.91,103.02,2745,34115
20260422,104.48,108.69,104.48,107.23,3005,34510
20260423,111.15,112.00,109.75,109.28,3210,35020
20260424,110.25,111.40,110.17,110.95,910,35320
20260427,108.35,109.65,107.39,110.16,645,35550
20260428,111.75,112.00,107.15,107.74,955,36085
20260429,108.50,115.50,108.50,115.89,1690,36490
20260430,113.25,114.94,112.25,113.04,1235,36880
20260501,114.16,114.16,111.24,112.79,3465,37200
20260505,117.95,119.38,114.85,115.45,1785,37755
20260506,113.50,113.50,100.87,107.79,2015,38335
20260507,106.59,107.45,105.10,106.92,1535,38880
20260508,108.57,109.09,107.43,108.02,560,39020
20260511,109.68,114.12,109.00,113.25,1280,39490
20260512,116.80,116.80,113.40,114.57,2575,40595
20260513,112.68,114.89,112.68,114.86,1430,40855
20260514,113.71,117.10,113.71,116.22,2660,42105
20260515,119.66,125.75,119.66,123.16,1860,42165
20260518,128.34,128.34,119.67,123.63,1925,42690
20260519,124.45,127.35,124.17,127.01,2215,43405
20260520,127.23,127.23,117.91,121.56,1655,42515
20260521,121.95,123.07,117.64,121.39,1500,42515
20260522,118.69,120.09,115.65,118.97,920,42550
20260526,112.55,117.52,112.55,116.06,1100,42535
20260527,113.96,114.29,109.86,113.88,2060,42600
20260528,116.22,119.55,113.28,114.83,2105,42840
20260529,115.24,116.59,111.25,111.91,1405,42900
20260601,115.55,120.07,114.43,119.87,2515,43290
20260602,117.70,117.87,115.56,116.03,3130,44255
20260603,119.30,120.91,118.45,119.11,2890,44335
20260604,120.18,120.18,117.63,119.41,1800,44385
20260605,119.47,120.75,117.85,118.46,1505,44680
20260608,124.25,125.60,120.68,122.27,1740,45025
20260609,122.35,123.51,118.11,119.22,2355,45945
20260610,121.31,124.07,118.36,121.97,4895,46530
20260611,123.98,124.06,113.44,121.68,1080,46680
20260612,117.19,118.91,111.16,114.06,2645,47015
20260615,108.68,108.71,102.22,103.40,2180,47015
20260616,105.86,105.86,101.10,101.81,2600,47220
20260617,100.78,103.56,99.25,102.11,1775,47320
20260618,98.25,100.83,97.76,98.99,1110,47560
20260619,103.35,104.16,101.54,103.26,2720,47665
20260622,103.76,105.27,101.97,102.08,1965,47540
20260623,101.40,103.00,100.97,102.38,1630,47990
20260624,101.69,101.92,99.31,99.54,2670,48825
20260625,99.37,99.71,97.30,98.32,2660,49680
20260626,98.82,100.60,98.17,99.53,2255,50395
20260629,101.61,104.95,100.62,103.95,2980,50340
20260630,103.09,107.14,103.09,105.78,2780,50935
20260701,106.19,107.84,103.00,103.21,3125,51065
20260702,103.85,108.22,103.85,106.00,3910,51335
20260703,106.50,110.60,105.76,109.10,1835,51425
20260706,108.62,108.62,105.95,106.12,2660,50980
20260707,110.31,115.74,109.77,112.27,2065,51075
20260708,115.86,119.40,114.56,117.91,5195,51720
20260709,116.25,121.88,115.92,121.37,5585,52450
20260710,119.02,119.61,116.53,117.76,4250,52590
20260713,121.91,127.75,121.56,124.67,5065,53170
20260714,127.83,132.33,127.09,128.78,7685,53185
20260715,132.23,134.37,130.69,131.45,5480,53360
20260716,131.65,135.00,129.87,132.60,5080,54160
20260717,134.93,143.05,134.17,139.58,9705,55905
20260720,145.89,146.01,138.98,142.28,9995,57445
20260721,139.53,146.49,139.53,145.38,9035,58435
20260722,145.70,153.40,145.69,152.32,5765,59145
20260723,155.61,156.01,149.29,150.63,6400,59765
20260724,152.07,157.56,148.67,155.42,25,60690
20260727,141.44,145.53,138.20,142.07,19060,61405
20260728,140.47,143.36,135.52,141.61,9465,62615
20260729,145.14,151.44,141.95,148.24,6960,62315
20260730,148.67,148.75,142.00,142.47,7980,61805
20260731,140.44,147.71,140.44,144.28,5,61020
20260803,136.77,145.00,136.77,141.02,9065,60780
20260804,143.86,148.37,132.51,136.78,13815,59970
20260805,133.92,136.57,126.24,128.04,9695,60705
20260806,132.21,144.19,129.65,136.91,8800,60900
20260807,141.34,143.50,132.60,135.95,10530,61605
20260810,138.50,152.53,137.08,149.72,13900,60205
20260811,150.75,152.05,143.13,144.22,12355,58410
20260812,147.42,150.43,144.64,149.91,12240,57250
20260813,147.56,150.19,144.73,148.48,16365,53650
20260814,149.20,151.78,148.30,151.23,30,52760
20260817,153.45,155.27,149.96,152.54,14355,51730
20260818,154.36,158.60,152.20,156.99,14525,51005
20260819,157.81,158.34,154.60,156.39,9455,50680
20260820,159.27,162.45,156.64,161.23,12705,49960