Date,Open,High,Low,Close,Volume,OpenInterest
20260217,78.610,78.610,72.975,74.576,339,407
20260218,74.030,79.375,73.700,78.767,174,392
20260219,78.170,80.325,78.050,78.812,117,397
20260220,79.485,85.645,78.615,83.571,179,411
20260223,85.740,89.990,85.740,87.853,494,453
20260224,89.490,90.000,85.980,88.764,475,446
20260225,87.970,92.500,87.840,92.280,644,575
20260226,90.420,91.575,86.270,88.221,2478,653
20260227,89.160,95.410,88.960,93.969,2343,660
20260302,97.670,98.000,87.415,89.484,4342,860
20260303,90.470,92.215,78.750,84.076,5463,840
20260304,83.095,87.485,82.785,83.796,2890,928
20260305,84.625,86.360,81.235,82.794,3064,1091
20260306,83.600,85.865,82.435,84.921,2396,1257
20260309,84.965,87.915,80.300,85.125,2530,1281
20260310,87.855,91.005,87.700,90.231,2399,1300
20260311,89.310,90.235,85.205,86.161,1771,1209
20260312,86.180,88.240,83.750,85.731,1676,1238
20260313,84.265,86.150,80.095,81.931,2460,1344
20260316,80.595,82.345,77.720,81.269,2088,1430
20260317,81.790,83.280,79.075,80.509,1297,1440
20260318,79.880,80.820,75.615,78.156,2434,1695
20260319,76.125,77.300,66.100,71.722,4565,2039
20260320,73.430,75.100,68.250,70.183,2514,2100
20260323,68.000,71.515,61.680,69.849,5928,1956
20260324,70.070,72.010,66.685,70.075,2894,1992
20260325,72.500,75.210,71.600,73.175,2508,2098
20260326,71.995,72.840,67.410,68.432,3475,2511
20260327,68.790,72.275,67.970,70.319,2454,2568
20260330,69.670,72.500,68.320,71.096,1596,2686
20260331,70.925,76.230,69.750,75.479,1733,2785
20260401,76.000,76.805,74.590,76.659,2225,2967
20260402,75.835,76.510,70.200,73.480,3061,2971
20260406,73.060,74.250,71.890,73.387,1207,2897
20260407,73.665,74.000,70.420,72.518,1943,2879
20260408,73.985,78.315,73.925,75.951,3131,2942
20260409,74.850,77.390,73.480,77.016,1978,3009
20260410,76.295,77.550,75.490,77.047,1436,3074
20260413,75.500,76.550,73.075,76.218,1961,3022
20260414,76.380,80.360,76.175,80.104,3061,3193
20260415,80.205,81.650,78.915,80.199,2723,3148
20260416,79.690,81.585,78.755,79.273,2034,3332
20260417,79.140,83.830,78.370,82.433,3024,3383
20260420,80.885,81.320,79.300,80.618,3076,3567
20260421,80.460,80.925,76.000,77.044,9520,4205
20260422,77.470,79.200,77.250,78.528,6028,4495
20260423,78.350,78.920,74.775,76.060,12857,4704
20260424,76.155,77.195,74.445,76.940,8983,5124
20260427,76.030,77.105,75.180,75.568,16775,6241
20260428,76.010,76.700,72.445,73.745,66744,9208
20260429,73.435,74.425,71.325,72.088,48470,9648
20260430,71.800,74.395,71.655,74.028,47716,9325
20260501,74.200,77.510,73.435,76.431,54357,9989
20260504,76.340,76.515,72.605,73.522,65736,10346
20260505,73.200,74.645,72.820,73.581,40446,10316
20260506,73.255,78.330,73.040,77.303,71181,10669
20260507,77.895,82.675,77.460,80.180,84601,11176
20260508,78.950,82.165,78.625,80.865,72074,10781
20260511,80.185,86.980,79.550,85.948,102819,11939
20260512,86.955,88.015,83.655,85.591,110664,11273
20260513,87.330,90.125,86.335,89.368,105481,11743
20260514,88.245,89.200,83.610,85.328,89239,11742
20260515,84.075,84.390,76.090,77.547,126691,12835
20260518,76.235,78.625,74.130,77.444,90013,12184
20260519,78.140,79.425,73.360,75.159,76879,13428
20260520,74.220,76.990,73.400,76.181,74192,13239
20260521,76.225,77.490,74.685,76.732,66499,12692
20260522,77.015,77.400,75.270,76.199,50380,12643
20260526,76.685,79.260,75.750,76.606,85808,12913
20260527,77.250,77.885,73.730,74.895,55570,13938
20260528,75.025,76.300,72.000,75.912,61953,13498
20260529,75.915,76.965,74.820,75.875,52539,13477
20260601,75.545,76.570,73.640,75.254,46961,13835
20260602,75.200,77.345,74.755,75.556,45451,14120
20260603,75.345,75.630,72.840,73.694,46998,14319
20260604,73.100,75.325,72.620,73.971,44298,13937
20260605,74.090,74.385,67.695,69.103,72105,14768
20260608,67.860,69.090,66.275,68.585,82635,14259
20260609,68.310,69.175,64.465,65.240,82324,14586
20260610,65.240,65.890,63.410,64.740,90594,14540
20260611,63.510,67.680,61.600,64.001,92998,14558
20260612,67.580,68.440,65.975,67.974,65572,14386
20260615,68.800,71.400,68.720,70.180,42868,14555
20260616,69.945,71.310,69.120,70.013,40927,14242
20260617,70.190,71.645,66.845,70.767,60681,14097
20260618,67.920,69.910,65.165,66.319,54387,13737
20260622,65.810,67.235,63.340,65.583,83465,13084
20260623,65.185,65.310,61.380,62.070,63996,12279
20260624,61.635,62.430,55.745,58.087,92142,12183
20260625,57.495,59.045,56.375,58.361,60134,11950