Date,Open,High,Low,Close,Volume,OpenInterest
20260217,66.52,67.02,64.98,65.64,54441,143865
20260218,65.56,68.46,65.53,68.19,79006,145241
20260219,68.17,69.72,68.06,69.41,104636,152720
20260220,69.39,69.85,68.88,69.39,69378,156121
20260223,68.77,70.06,68.57,69.36,38320,157614
20260224,69.35,70.11,69.00,69.14,61410,154595
20260225,69.46,69.97,68.87,69.25,56028,149176
20260226,69.44,70.55,67.87,69.26,127736,143651
20260227,69.19,71.47,68.89,70.88,110225,145044
20260302,80.00,80.00,72.48,73.58,332212,146707
20260303,74.27,77.55,72.71,74.67,357786,144827
20260304,74.95,76.22,73.21,74.39,195578,148298
20260305,74.81,76.53,74.31,75.96,242418,162777
20260306,75.01,80.16,74.49,79.86,273876,171016
20260309,84.01,95.18,75.86,85.23,249915,157784
20260310,81.33,82.37,75.06,80.29,214167,162763
20260311,81.18,85.50,79.31,84.32,157569,166891
20260312,87.24,90.90,85.31,89.55,173264,172956
20260313,90.57,91.22,87.65,91.03,118943,175773
20260316,92.47,92.69,87.71,88.22,104630,171707
20260317,89.32,91.71,89.32,91.21,98930,168543
20260318,91.42,96.83,89.12,94.01,142840,173338
20260319,96.34,98.91,91.02,94.05,213229,178763
20260320,92.35,96.28,90.84,95.37,122850,182030
20260323,96.89,99.45,84.43,87.96,212163,197825
20260324,88.81,92.18,86.70,91.56,121596,209576
20260325,88.75,90.38,86.10,89.39,131167,218336
20260326,89.77,93.12,88.37,92.69,119278,219867
20260327,91.66,95.05,89.98,93.82,114550,219933
20260330,95.50,96.65,94.02,94.77,111286,219684
20260331,96.20,96.71,89.00,90.17,192671,219350
20260401,89.95,91.85,85.99,87.82,196667,221122
20260402,87.41,92.94,86.35,91.43,189504,222180
20260406,92.01,93.30,89.61,92.24,86732,225822
20260407,92.42,93.98,88.89,92.77,170669,227849
20260408,83.50,88.07,82.17,86.52,261113,231219
20260409,87.91,88.78,85.46,86.55,191503,229043
20260410,86.83,88.39,85.89,86.82,153202,234626
20260413,90.08,91.90,88.55,89.78,159313,244090
20260414,88.30,90.25,86.93,87.32,126885,244886
20260415,87.02,89.31,86.64,88.02,166218,248707
20260416,87.59,90.10,87.45,89.83,144014,252763
20260417,89.11,89.39,81.45,83.86,246456,253084
20260420,87.10,88.67,85.35,87.20,142991,251049
20260421,86.21,91.34,86.11,89.46,167055,253661
20260422,89.94,92.30,87.93,91.83,157789,259679
20260423,91.66,96.36,91.54,94.57,205169,269010
20260424,95.37,96.15,92.77,94.28,190555,274062
20260427,95.49,97.47,94.80,96.76,184770,279751
20260428,96.92,100.33,96.72,98.83,215307,298715
20260429,98.37,106.51,97.92,103.48,255512,306381
20260430,104.49,106.74,100.57,103.39,285495,311024
20260501,104.45,105.33,100.00,101.91,192459,310721
20260504,101.60,108.34,99.79,107.92,223087,309613
20260505,107.55,107.91,104.24,104.89,244089,322024
20260506,103.41,104.14,92.93,97.08,373761,329004
20260507,97.33,99.64,92.29,96.38,363586,337514
20260508,98.39,98.69,95.75,97.57,234641,351500
20260511,99.64,101.70,98.92,100.39,222809,357814
20260512,100.60,104.26,100.59,103.83,218044,379320
20260513,103.60,104.08,101.31,101.60,243315,396831
20260514,101.62,102.98,99.71,101.38,216342,404750
20260515,102.20,105.09,101.89,104.74,218163,412416
20260518,105.52,108.04,102.61,107.48,319610,433531
20260519,104.96,107.22,104.77,106.71,211348,452745
20260520,106.49,106.92,99.38,101.04,387177,485841
20260521,101.37,105.28,98.86,99.50,424575,501883
20260522,101.38,102.77,98.06,100.21,342032,529629
20260525,97.50,97.72,93.21,93.42,185918,533323
20260526,94.40,97.81,94.36,96.67,358595,550707
20260527,96.37,96.45,91.75,92.25,434366,544470
20260528,93.80,95.98,90.79,92.70,487205,541844
20260529,92.34,92.95,89.93,91.12,455697,532618
20260601,92.58,97.79,92.20,94.98,407027,534227
20260602,94.78,96.28,92.83,96.00,279084,514397
20260603,96.78,98.99,96.44,97.81,323578,498572
20260604,97.20,97.44,93.93,95.03,281437,488076
20260605,95.29,95.90,92.67,93.09,314007,471063
20260608,95.50,98.08,93.64,94.25,387353,450493
20260609,94.41,94.42,89.57,91.45,392183,428254
20260610,92.60,95.00,90.77,93.10,392716,412300
20260611,95.00,95.50,88.44,90.38,441683,395621
20260612,88.87,89.90,85.80,87.33,364527,369466
20260615,85.00,85.93,82.40,83.17,315273,355686
20260616,83.80,83.80,78.45,78.96,399795,355428
20260617,79.41,82.97,77.75,79.55,316761,327429
20260618,78.85,80.05,76.54,79.85,348968,304765
20260619,79.20,80.81,78.77,80.57,191366,296058
20260622,82.30,82.30,77.23,77.90,289943,273506
20260623,78.13,78.23,76.43,77.08,258903,251172