Date,Open,High,Low,Close,Volume,OpenInterest
20260202,-90,-80,-99,-86,134,0
20260203,-75,-75,-89,-82,116,0
20260204,-77,-77,-88,-79,180,0
20260205,-87,-87,-101,-100,115,0
20260206,-105,-105,-122,-120,59,0
20260209,-120,-107,-146,-144,35,0
20260210,-140,-132,-150,-148,107,0
20260211,-156,-134,-156,-144,97,0
20260212,-141,-141,-170,-165,148,0
20260213,-163,-154,-177,-156,142,0
20260217,-171,-162,-179,-171,293,0
20260218,-161,-140,-172,-149,330,0
20260219,-146,-108,-151,-129,181,0
20260220,-112,-95,-121,-115,283,0
20260223,-109,-107,-155,-153,297,0
20260224,-152,-114,-161,-126,470,0
20260225,-124,-111,-153,-152,174,0
20260226,-150,-130,-156,-144,402,0
20260227,-151,-146,-163,-156,315,0
20260302,-158,-106,-163,-109,650,0
20260303,-112,-105,-139,-116,566,0
20260304,-116,-105,-133,-126,261,0
20260305,-132,-129,-150,-150,274,0
20260306,-145,-115,-153,-123,374,0
20260309,-116,-106,-129,-123,398,0
20260310,-119,-119,-138,-128,411,0
20260311,-122,-121,-138,-130,384,0
20260312,-133,-129,-154,-143,373,0
20260313,-146,-130,-148,-140,245,0
20260316,-145,-118,-152,-121,395,0
20260317,-121,-116,-143,-135,213,0
20260318,-139,-133,-155,-146,306,0
20260319,-155,-125,-157,-130,153,0
20260320,-137,-132,-161,-149,205,0
20260323,-149,-145,-164,-162,239,0
20260324,-162,-141,-162,-141,202,0
20260325,-143,-143,-160,-155,161,0
20260326,-151,-149,-163,-154,187,0
20260327,-153,-147,-158,-153,176,0
20260330,-157,-148,-159,-151,146,0
20260331,-155,-125,-155,-130,327,0
20260401,-135,-116,-135,-120,272,0
20260402,-116,-114,-134,-133,303,0
20260406,-129,-116,-130,-122,1201,0
20260407,-121,-121,-158,-156,722,0
20260408,-153,-142,-159,-149,503,0
20260409,-148,-146,-159,-155,762,0
20260410,-152,-141,-157,-154,458,0
20260413,-149,-148,-166,-164,791,0
20260414,-156,-135,-157,-144,1368,0
20260415,-138,-128,-149,-146,896,0
20260416,-150,-133,-158,-157,625,0
20260417,-155,-140,-165,-157,733,0
20260420,-161,-144,-163,-150,664,0
20260421,-151,-148,-158,-156,266,0
20260422,-156,-141,-157,-146,430,0
20260423,-144,-144,-154,-147,225,0
20260424,-147,-141,-156,-147,476,0
20260427,-148,-148,-166,-161,327,0
20260428,-165,-151,-165,-153,301,0
20260429,-156,-153,-160,-159,139,0
20260430,-156,-151,-158,-155,364,0
20260501,-155,-155,-163,-159,310,0
20260504,-160,-153,-164,-163,406,0
20260505,-160,-150,-165,-161,728,0
20260506,-162,-161,-175,-172,1030,0
20260507,-169,-157,-169,-162,1902,0
20260508,-161,-160,-177,-175,1350,0
20260511,-174,-148,-174,-154,2601,0
20260512,-150,-149,-172,-170,1159,0
20260513,-172,-164,-177,-175,725,0
20260514,-174,-171,-180,-177,372,0
20260515,-178,-170,-179,-175,570,0
20260518,-173,-165,-175,-172,642,0
20260519,-169,-162,-171,-163,672,0
20260520,-165,-162,-168,-166,392,0
20260521,-164,-162,-169,-168,320,0
20260522,-164,-161,-169,-163,348,0
20260526,-163,-160,-167,-165,794,0
20260527,-165,-165,-180,-177,1520,0
20260528,-179,-169,-180,-172,673,0
20260529,-173,-170,-179,-178,984,0
20260601,-178,-173,-182,-174,1056,0
20260602,-174,-171,-182,-179,1384,0
20260603,-179,-172,-182,-173,1553,0
20260604,-175,-173,-182,-181,1102,0
20260605,-180,-177,-184,-181,2160,0
20260608,-179,-166,-181,-173,1111,0
20260609,-171,-162,-180,-177,1005,0
20260610,-178,-172,-184,-183,567,0