Date,Open,High,Low,Close,Volume,OpenInterest
20260211,69.96,69.96,69.96,70.33,960,23300
20260212,71.41,71.44,71.41,71.21,455,23350
20260213,70.83,70.83,70.83,70.77,770,23375
20260216,69.26,69.40,68.75,68.92,1070,23720
20260217,67.89,67.89,67.89,67.89,1645,24060
20260218,68.50,71.15,68.50,71.15,1435,24420
20260219,76.67,76.67,76.67,76.67,1370,24595
20260220,73.95,73.95,73.30,73.49,2015,25085
20260223,74.14,74.14,74.14,73.70,1985,25800
20260224,71.86,71.86,71.86,71.86,835,25735
20260225,72.72,72.72,72.72,72.72,675,25720
20260226,75.22,75.51,74.45,75.31,1165,26195
20260227,75.65,76.91,74.41,75.18,1895,27135
20260302,97.36,103.19,96.20,99.30,4635,27670
20260303,128.81,142.00,120.00,121.11,5840,27690
20260304,110.82,110.82,103.83,105.52,1715,27620
20260305,113.67,113.67,106.97,111.01,2450,27190
20260306,120.80,121.75,119.30,121.31,2335,26815
20260309,131.49,131.49,128.67,129.95,1155,26650
20260310,110.53,110.53,110.53,110.53,2670,25570
20260311,117.93,117.93,113.30,116.81,1080,25255
20260312,121.24,121.24,117.26,120.44,955,25240
20260313,117.21,121.00,115.77,119.26,890,25520
20260316,122.16,122.25,122.04,121.37,600,25785
20260317,125.00,125.00,123.50,123.91,345,25765
20260318,120.01,133.28,120.01,131.02,1800,26540
20260319,165.50,165.50,147.37,149.80,1540,26975
20260320,148.35,148.49,144.57,146.54,350,26990
20260323,153.67,153.67,132.49,139.87,1130,26720
20260324,134.00,134.00,130.75,132.81,1450,27170
20260325,124.68,130.31,123.32,130.23,1175,27320
20260326,136.46,137.37,134.97,136.26,1095,27355
20260327,140.29,140.29,133.93,134.15,1770,27530
20260330,138.81,138.81,134.23,135.67,915,27660
20260331,131.73,132.52,123.57,125.38,995,27835
20260401,119.31,121.79,115.42,117.49,1330,27905
20260402,124.54,127.69,124.08,123.97,1235,28075
20260407,122.63,131.93,122.63,131.59,1805,28055
20260408,110.10,112.40,106.15,110.90,1905,28525
20260409,113.51,114.33,108.39,113.43,1070,28615
20260410,109.70,110.31,105.31,106.53,1515,29030
20260413,116.50,117.00,110.98,112.60,1860,29265
20260414,108.85,108.85,101.92,104.79,2050,29825
20260415,102.03,103.51,100.20,100.37,1160,29980
20260416,101.99,104.05,101.06,102.91,1395,30090
20260417,103.00,103.00,92.77,93.65,2700,31075
20260420,99.56,99.56,95.64,97.39,2280,31785
20260421,93.96,105.67,93.96,101.33,2895,32734
20260422,101.99,108.16,101.29,105.43,4060,33115
20260423,109.25,110.62,106.40,107.83,5605,34195
20260424,110.48,111.19,105.17,109.18,2725,34750
20260427,110.37,110.59,105.72,108.28,1845,34980
20260428,109.29,110.60,105.01,106.19,3705,35970
20260429,105.82,116.47,105.82,114.77,3670,36900
20260430,114.67,117.06,110.95,111.74,2995,37305
20260501,112.73,113.75,109.25,111.29,13015,42640
20260505,118.50,118.76,113.30,114.10,4750,43535
20260506,112.11,112.21,97.88,106.55,7450,44230
20260507,107.93,109.00,101.10,105.76,3915,44615
20260508,108.81,109.10,105.43,106.84,3525,45240
20260511,110.04,113.86,107.54,112.29,4600,45915
20260512,114.49,116.31,112.34,113.76,4410,47070
20260513,112.45,114.55,111.93,114.08,3710,48065
20260514,113.67,117.40,112.76,115.69,5025,49470
20260515,118.32,125.27,116.98,122.65,5365,50750
20260518,128.30,128.30,118.83,122.68,6670,51600
20260519,121.92,126.99,119.90,126.06,7320,52455
20260520,126.33,127.62,116.19,120.06,9655,51795
20260521,120.52,122.23,112.35,120.06,6575,52640
20260522,115.92,119.14,114.45,117.91,8885,52480
20260526,111.50,116.68,111.50,114.69,6100,52340
20260527,112.21,112.79,108.35,112.25,6050,52790
20260528,115.33,118.31,111.30,113.43,7915,52235
20260529,114.95,116.00,109.40,110.79,50,52000
20260601,113.50,119.46,113.10,119.09,13285,52135
20260602,116.01,117.60,114.30,114.79,7365,52550
20260603,116.53,120.34,116.53,117.90,7400,52175
20260604,119.00,119.05,116.11,117.93,6500,53015
20260605,119.01,119.61,115.70,117.05,10445,55165
20260608,123.03,124.72,118.93,120.53,12410,55405
20260609,120.73,121.74,116.35,117.19,9880,56740
20260610,119.35,123.00,116.69,120.32,10145,57230
20260611,122.32,122.67,111.15,119.76,11300,57925
20260612,115.00,116.81,108.87,111.91,13060,58655
20260615,105.69,106.44,99.70,101.01,9965,58408
20260616,102.50,102.96,98.67,99.40,10975,57130
20260617,98.85,101.37,96.79,99.78,9070,56489
20260618,98.10,98.99,95.01,96.69,7975,55702
20260619,100.64,102.62,99.17,101.06,23580,54155
20260622,102.42,103.50,99.86,99.94,8020,52675