Date,Open,High,Low,Close,Volume,OpenInterest
20260421,39.025,44.180,38.725,41.776,20481,106123
20260422,42.280,44.500,41.500,43.522,21100,107120
20260423,44.650,45.920,43.960,44.358,16430,108132
20260424,44.640,45.650,43.385,44.956,16826,108889
20260427,44.880,46.030,43.715,44.785,9344,110518
20260428,44.915,45.650,43.180,43.687,11353,111818
20260429,43.980,47.835,43.325,46.902,15052,113781
20260430,47.525,48.830,45.770,46.047,14542,114312
20260501,46.260,46.895,45.140,45.910,12066,115375
20260504,45.060,48.985,44.705,48.121,12138,115854
20260505,48.025,48.710,46.740,46.951,10990,117782
20260506,47.075,47.075,40.625,43.965,33349,118935
20260507,44.160,45.215,41.580,43.581,18386,122121
20260508,45.060,45.365,43.580,44.112,9086,124718
20260511,44.595,46.790,44.420,46.203,10211,125046
20260512,46.465,47.540,46.035,46.523,13167,126509
20260513,46.165,46.990,45.565,46.798,14030,126392
20260514,46.725,47.750,46.020,47.340,14378,126158
20260515,47.320,51.000,47.320,49.840,25847,126338
20260518,51.000,52.235,48.640,50.180,20337,127582
20260519,49.680,51.970,49.180,51.619,20353,129104
20260520,51.315,52.215,47.975,49.425,20972,131346
20260521,49.130,50.170,46.110,49.353,24869,131740
20260522,48.085,49.055,47.050,48.587,19978,133273
20260525,46.440,46.945,44.995,45.383,5669,134816
20260526,46.080,48.205,46.080,47.440,19279,135241
20260527,46.915,46.920,44.895,46.525,22923,137296
20260528,46.710,48.760,46.130,46.936,25091,140645
20260529,46.965,48.050,45.425,45.924,19340,143301
20260601,46.725,49.155,46.720,48.984,19890,142845
20260602,47.645,48.515,47.365,47.626,13520,142818
20260603,48.565,49.785,48.325,48.932,19139,143974
20260604,49.180,49.310,48.200,48.831,13993,144833
20260605,48.935,49.475,48.110,48.598,14686,146250
20260608,49.820,51.480,49.475,50.032,21510,146158
20260609,50.415,50.670,48.595,48.970,28979,147353
20260610,49.640,51.090,48.730,50.168,25039,150722
20260611,51.310,51.560,46.525,49.906,26648,152954
20260612,47.835,48.960,45.725,47.015,35213,156139
20260615,44.630,44.805,42.350,42.755,32167,153830
20260616,43.195,44.090,41.700,42.080,25512,154659
20260617,42.405,42.865,41.050,42.211,26057,158058
20260618,41.750,41.750,40.350,40.819,25486,159311
20260619,41.730,43.035,41.725,42.406,23410,163143
20260622,43.745,44.035,42.175,42.219,23978,166376
20260623,42.300,42.710,41.720,42.385,17506,169632
20260624,42.160,42.540,41.185,41.244,21557,169022
20260625,41.125,41.425,40.300,40.744,26357,172657
20260626,41.165,41.890,40.450,41.087,25661,176323
20260629,41.645,43.260,41.520,42.819,22412,181770
20260630,42.475,44.135,42.320,43.665,25780,185731
20260701,43.625,44.550,42.950,43.015,21940,184658
20260702,43.210,44.915,42.895,44.243,21660,188645
20260703,44.845,45.970,44.025,45.333,25300,192902
20260706,44.960,45.675,44.260,44.340,19188,193910
20260707,44.575,48.365,44.575,46.804,29360,196223
20260708,49.000,49.770,47.790,49.196,45758,197296
20260709,49.380,50.500,48.085,50.263,42066,198614
20260710,49.250,49.855,48.300,48.800,28956,200824
20260713,49.390,52.960,49.390,51.444,30272,205738
20260714,52.915,54.630,52.200,53.166,47493,208931
20260715,54.380,55.540,53.915,54.511,41054,210368
20260716,54.915,55.865,53.810,54.911,34562,212398
20260717,55.385,59.040,55.310,57.490,51187,216446
20260720,60.000,60.735,57.315,58.771,46375,219433
20260721,58.415,60.150,57.330,59.696,51050,218409
20260722,59.880,63.055,59.700,62.545,58106,211341
20260723,62.970,64.000,61.400,61.963,54096,208721
20260724,62.300,64.530,60.850,63.649,46231,209124
20260727,59.000,59.760,56.450,58.331,73845,210620
20260728,56.765,58.615,55.000,57.808,87457,210213
20260729,56.800,61.890,56.770,60.562,105906,208843
20260730,61.240,61.245,58.065,58.317,103588,217475
20260731,58.315,60.245,57.070,59.071,99854,211923
20260803,55.575,59.275,55.350,57.505,109754,214009
20260804,58.170,60.480,54.135,55.921,153190,210922
20260805,54.865,55.790,51.610,52.404,132183,207465
20260806,53.400,58.795,52.850,55.769,121039,208669
20260807,58.350,59.195,54.100,55.544,123080,208372
20260810,56.065,62.050,55.505,60.798,107191,203270
20260811,62.025,62.500,58.190,58.735,118389,205144
20260812,60.060,61.325,58.910,61.021,112324,202946
20260813,60.260,61.095,58.805,60.400,99110,201521
20260814,60.505,61.775,60.100,61.424,91826,197728
20260817,62.260,63.075,60.705,61.757,118265,197781
20260818,62.575,64.310,61.550,63.646,103816,197448
20260819,64.300,64.600,62.620,63.381,94512,188211
20260820,63.720,65.850,63.375,65.295,98861,183896
20260821,65.065,66.955,64.650,65.865,111034,178818
20260824,66.260,69.220,65.220,68.320,117826,173294