Date,Open,High,Low,Close,Volume,OpenInterest
20260213,107.425,107.750,106.200,106.250,6930,41109
20260217,106.625,108.425,106.600,107.725,6896,40655
20260218,107.800,108.750,107.650,108.500,4432,40735
20260219,108.675,109.125,107.875,108.975,5380,40786
20260220,109.250,109.975,108.850,109.850,5577,41268
20260223,109.825,110.975,109.825,110.350,7416,41619
20260224,110.750,111.925,110.600,111.775,10440,43245
20260225,111.800,112.225,111.625,112.050,6983,43851
20260226,111.800,112.475,111.800,112.050,7312,44761
20260227,111.925,112.550,111.375,111.675,8331,45846
20260302,111.450,112.325,111.250,111.600,6379,46010
20260303,111.600,112.225,110.975,111.400,6880,45989
20260304,111.500,113.125,111.325,112.950,7981,45905
20260305,112.950,113.375,112.050,112.100,8558,46660
20260306,112.100,112.825,111.900,112.700,9588,46304
20260309,112.400,112.625,110.650,111.975,10249,45433
20260310,112.750,113.325,112.425,112.800,10024,44520
20260311,112.400,112.400,110.975,111.300,7956,43514
20260312,111.200,111.200,109.500,109.925,11056,42819
20260313,110.125,110.450,108.850,109.300,5832,42360
20260316,109.325,110.200,109.250,109.325,3620,42202
20260317,109.175,109.900,108.475,109.800,8019,42470
20260318,109.850,109.850,108.975,109.675,6447,42615
20260319,109.225,109.250,107.025,107.075,9782,42485
20260320,107.400,107.775,106.550,106.700,6324,41788
20260323,106.775,107.875,106.450,106.525,6104,41552
20260324,106.475,106.675,105.625,106.000,7360,41807
20260325,105.575,107.025,105.000,106.175,5769,41720
20260326,106.300,106.775,105.950,106.700,5637,41240
20260327,107.500,109.100,107.225,108.825,7711,41146
20260330,108.850,110.000,108.425,108.700,5831,40932
20260331,108.750,109.375,107.025,107.225,9917,40614
20260401,107.225,108.250,107.175,107.750,6960,41004
20260402,107.475,107.900,106.650,107.050,5809,41027
20260406,107.575,110.200,107.575,109.950,8976,41262
20260407,109.750,110.025,109.225,109.800,9205,42757
20260408,109.800,110.225,107.500,107.700,12548,43017
20260409,107.725,107.750,106.450,106.925,10903,42684
20260410,106.875,107.450,106.300,106.575,7325,42844
20260413,106.650,106.650,105.650,106.075,8318,42777
20260414,106.075,106.175,105.125,105.350,10432,43187
20260415,105.300,105.825,104.825,104.975,11918,43581
20260416,104.600,105.125,104.275,104.350,10474,43195
20260417,104.550,104.975,103.250,103.675,12162,42299
20260420,103.975,104.200,103.575,104.000,9965,41847
20260421,105.000,105.725,104.775,105.225,9586,41776
20260422,105.250,106.575,105.100,105.700,9233,41491
20260423,105.575,106.625,105.250,106.425,8466,41975
20260424,106.200,106.375,104.850,104.900,7286,42521
20260427,105.075,105.600,104.750,105.025,7526,43288
20260428,104.975,104.975,104.025,104.425,11172,44461
20260429,104.700,106.350,104.675,106.275,11894,44522
20260430,106.175,106.825,104.775,105.050,9852,44544
20260501,104.250,104.825,103.075,103.375,15548,46627
20260504,103.425,104.075,101.725,101.825,15673,47783
20260505,102.000,103.575,101.675,103.525,16118,49272
20260506,103.125,103.125,102.075,102.250,16397,49704
20260507,102.175,103.175,101.350,102.950,34520,55580
20260508,102.900,103.950,102.650,103.200,29872,62643
20260511,103.700,104.850,103.275,104.650,40157,70179
20260512,104.425,104.600,102.750,102.950,30304,77171
20260513,103.075,106.300,102.775,105.875,41287,84835
20260514,105.575,105.600,104.475,104.550,23464,85724
20260515,104.600,104.875,103.025,103.350,19282,86244
20260518,103.750,105.000,102.675,102.750,16214,87174
20260519,103.000,103.300,102.000,102.150,19482,89602
20260520,101.900,102.825,101.375,101.975,17739,91205
20260521,101.975,102.150,99.500,100.025,24122,92266
20260522,100.425,100.500,99.350,100.400,16907,93038
20260526,100.450,101.000,99.600,100.125,19688,91338
20260527,100.300,102.275,100.150,102.125,20886,89307
20260528,101.875,102.375,101.000,102.125,14019,88247
20260529,101.825,101.875,99.450,99.500,24244,85871
20260601,99.325,100.875,99.325,99.850,25396,86909
20260602,99.850,101.825,98.300,101.650,25869,85951
20260603,101.675,102.275,100.725,102.000,19506,84041
20260604,101.075,101.750,99.850,101.600,20041,83276
20260605,100.700,100.900,98.525,98.800,36498,78398
20260608,99.250,101.100,97.150,97.375,37264,71102
20260609,97.225,98.175,95.925,96.150,38845,62719
20260610,95.650,97.650,95.500,96.850,38595,52076
20260611,96.850,97.375,96.050,96.625,33472,43693
20260612,96.075,97.825,94.750,97.450,28551,39820
20260615,97.450,98.250,96.425,96.575,26349,35518
20260616,96.375,96.725,94.750,94.800,24305,28531
20260617,94.800,95.575,94.175,94.650,17262,26764
20260618,94.800,95.100,94.100,95.025,9655,24802
20260622,95.000,95.000,94.325,94.650,7780,22657
20260623,94.500,94.875,94.175,94.225,6835,22037
20260624,94.225,94.375,93.600,93.850,7123,21061