Date,Open,High,Low,Close,Volume,OpenInterest
20260218,115318,115318,115318,115318,67,2851
20260219,114343,114343,114343,114343,513,3125
20260220,115659,115659,115659,115659,24,3101
20260223,117492,117492,117492,117492,535,3636
20260224,117649,117649,117649,117649,170,3636
20260225,119494,119903,119095,119406,111,3691
20260226,119800,119800,119800,118983,24,3689
20260227,120855,120855,120855,120855,168,3857
20260302,119755,119755,119755,119755,209,3857
20260303,112911,112911,112649,112016,3,3858
20260304,113560,114619,113560,113757,188,3890
20260305,114086,114086,114086,112532,27,3889
20260306,110181,110183,109631,109005,6,3889
20260309,109122,109122,108963,109321,106,3990
20260310,112116,112323,112116,112228,417,4195
20260311,109050,110443,109000,110140,273,3958
20260312,109460,110800,108707,109671,644,4001
20260313,109826,109872,107401,107661,4820,5647
20260316,107499,109970,107147,109597,55641,28000
20260317,109615,110484,108502,110275,59023,47766
20260318,110449,110795,105074,106417,29901,57244
20260319,105501,105619,101300,103393,30490,57190
20260320,103559,106098,101863,102432,21367,56070
20260323,98920,104996,98150,103330,25672,56983
20260324,102800,103731,101632,103205,19156,56613
20260325,104400,107627,104306,106886,17463,56671
20260326,105449,105910,103920,105343,15775,53798
20260327,105001,105939,102880,104599,14049,52540
20260330,104599,105800,103783,105518,9263,52539
20260331,105990,107600,105351,106886,15650,52341
20260401,109500,110768,108264,109606,19766,51060
20260402,106950,109371,105605,109043,18495,50045
20260407,108110,108976,106948,107508,13185,49049
20260408,112001,115605,111999,112903,33513,51648
20260409,112105,112499,110788,111186,18795,50057
20260410,111949,112800,110705,111922,10774,50143
20260413,110852,111974,110289,111710,7644,50571
20260414,112504,113493,111851,112901,13123,51964
20260415,113004,113143,112151,112604,13270,52266
20260416,113100,113402,111605,111735,9600,52290
20260417,111800,114848,111138,114451,16186,53417
20260420,113498,113975,112557,113265,11344,53519
20260421,113211,113479,111207,111619,10432,53823
20260422,111499,112431,110834,111114,8397,53651
20260423,110499,110499,109073,109616,15375,53775
20260424,108999,110367,108600,109746,9259,53743
20260428,108600,109170,107337,107546,11696,53353
20260429,107892,108164,106202,106569,7228,53064
20260430,105760,109053,105760,108140,10243,53954
20260504,108174,108917,107051,107408,9534,54094
20260505,107190,108759,107056,107728,8459,54547
20260506,108600,112940,108600,111957,15597,55716
20260507,112150,113014,107365,111903,11925,55928
20260508,111060,111580,109762,110697,9080,55588
20260511,110107,112088,109980,111302,8052,55982
20260512,110750,110750,108919,109664,12152,55570
20260513,110600,111302,108919,110413,7102,55266
20260514,110567,111747,109884,110408,7431,55485
20260515,108700,109284,107144,107341,12702,55833
20260518,106299,108642,106010,107423,10184,55485
20260519,107698,108322,106400,106676,11047,55986
20260520,106213,108496,106014,107555,12003,58552
20260521,107600,107644,106237,106768,8985,59046
20260522,107799,107999,105344,105766,8592,59449
20260525,107261,108948,107229,108816,8000,59647
20260526,108179,108815,107252,108473,8703,59186
20260527,108264,108552,107327,107898,9164,58228
20260528,106900,108035,106230,107665,7733,57746
20260529,108218,108490,106948,107204,9355,58248
20260601,107570,107680,104332,104511,12316,56943
20260602,106257,107138,105739,106682,11726,55839
20260603,106099,106497,105171,105626,9117,55030
20260604,105200,105791,104697,105070,8903,55581
20260605,104796,105723,103507,103662,8859,55822
20260608,102404,103878,102222,103529,11957,57121
20260609,103750,104599,102917,103443,12414,57099
20260610,103184,103189,101324,101919,16596,56420
20260611,101288,102861,101050,102499,17631,54397
20260612,103656,105091,103468,104908,32335,46910