Date,Open,High,Low,Close,Volume,OpenInterest
20260217,28.435,28.975,28.135,28.296,16338,99642
20260218,28.325,30.065,27.915,29.600,19285,98598
20260219,30.255,32.210,30.255,31.609,28490,99145
20260220,31.660,32.215,30.155,30.466,24005,100046
20260223,29.635,30.845,29.635,30.592,19789,101388
20260224,30.765,30.770,29.555,29.971,18141,101778
20260225,29.620,30.735,29.580,30.278,16381,103233
20260226,30.240,31.185,29.450,31.090,20777,105185
20260227,30.860,31.790,30.505,31.012,26801,108398
20260302,35.650,43.780,35.150,40.824,123603,109751
20260303,42.255,59.635,42.255,49.603,137563,105744
20260304,51.975,54.680,40.855,43.405,99296,108258
20260305,49.000,49.000,42.420,45.548,59515,104949
20260306,45.080,50.160,43.845,49.803,62962,106930
20260309,56.675,63.450,52.740,53.385,55218,103752
20260310,51.940,51.940,44.155,45.488,42233,100611
20260311,44.345,49.250,44.340,48.119,34933,102658
20260312,50.400,50.585,48.640,49.445,31065,103501
20260313,50.150,50.870,47.475,48.944,22745,102127
20260316,50.260,51.115,49.530,49.768,14296,101253
20260317,50.785,51.755,50.375,50.661,20421,103777
20260318,50.205,54.770,49.005,53.463,36722,107461
20260319,66.160,73.060,60.075,61.145,57607,110792
20260320,59.930,61.985,58.355,59.198,29722,109070
20260323,60.705,63.165,53.780,56.920,49596,110972
20260324,57.600,57.805,52.430,54.074,27730,110743
20260325,50.000,53.350,48.830,53.016,29689,110287
20260326,53.955,55.900,53.820,55.545,22288,107860
20260327,56.400,57.135,54.205,54.547,26431,107574
20260330,55.805,56.095,53.645,54.948,13143,107150
20260331,53.985,54.530,49.795,50.638,20234,106844
20260401,48.795,49.460,46.850,47.606,24553,106195
20260402,49.215,51.540,48.740,50.114,23664,104055
20260407,50.520,53.500,48.900,53.241,33722,105907
20260408,44.980,46.015,42.935,45.429,44941,105508
20260409,46.100,46.790,44.230,46.281,17202,106945
20260410,44.825,45.390,42.835,43.576,16839,0
20260413,48.190,48.190,45.215,46.059,22811,106504
20260414,44.905,45.450,42.120,43.131,23731,108853
20260415,43.085,43.180,41.145,41.357,21887,109670
20260416,41.210,42.955,40.805,42.344,19965,110324
20260417,41.675,42.660,38.235,38.787,38667,111097
20260420,42.170,42.210,39.345,40.181,17906,110851
20260421,39.280,44.250,38.690,41.830,28447,111845
20260422,42.215,44.565,41.485,43.523,31046,112455
20260423,44.645,45.925,43.810,44.387,23982,111462
20260424,44.770,45.715,43.295,44.882,31048,111052
20260427,44.695,45.930,43.645,44.700,17909,113155
20260428,44.215,45.635,43.150,43.655,23372,113246
20260429,43.690,47.705,43.350,46.876,28725,115559
20260430,47.190,48.945,45.695,46.013,26538,117833
20260501,46.220,46.965,45.050,45.854,33671,117147
20260504,44.940,49.205,44.595,48.136,20580,122735
20260505,48.545,48.810,46.625,46.999,26281,121108
20260506,46.650,47.180,40.560,43.934,55586,123036
20260507,44.270,45.450,41.580,43.594,31127,119088
20260508,45.265,45.465,43.575,44.156,20327,119690
20260511,44.645,46.925,44.425,46.261,27187,121292
20260512,46.560,47.630,46.160,46.630,30309,123489
20260513,46.215,47.110,45.665,46.873,28410,124702
20260514,46.440,47.975,46.080,47.566,30427,123174
20260515,47.825,51.260,47.505,50.116,56110,125467
20260518,51.235,52.455,48.780,50.348,54488,127898
20260519,49.795,52.180,49.345,51.874,50752,129098
20260520,51.995,52.600,48.000,49.527,64321,135262
20260521,49.190,50.370,46.135,49.534,56503,136079
20260522,48.070,49.255,47.135,48.816,58720,135692
20260525,46.950,47.120,45.130,45.590,24975,136067
20260526,46.275,48.410,46.015,47.637,69487,139395
20260527,47.235,47.235,44.935,46.585,76845,138262
20260528,46.700,48.925,46.150,46.975,117889,146863
20260529,47.260,48.330,45.400,46.001,105240,155023
20260601,46.530,49.295,46.530,49.090,110487,156750
20260602,47.995,48.650,47.350,47.607,82159,160193
20260603,48.300,49.715,48.240,48.864,83184,161687
20260604,49.210,49.315,48.110,48.752,73199,161596
20260605,48.875,49.435,48.025,48.496,82491,159666
20260608,49.915,51.485,49.270,49.826,111969,159221
20260609,50.165,50.485,48.335,48.744,97400,159330
20260610,49.400,51.000,48.530,49.989,94562,156496
20260611,51.000,51.375,46.300,49.690,105601,153421
20260612,46.775,48.800,45.500,46.773,147578,155057
20260615,44.540,44.840,42.050,42.507,115284,155567
20260616,42.740,43.820,41.400,41.769,109974,158096
20260617,42.310,42.580,40.725,41.915,102808,154201
20260618,41.320,41.410,40.005,40.523,72813,146008
20260619,41.350,42.770,41.245,42.092,112653,145245
20260622,43.255,43.750,41.840,41.887,79851,137257
20260623,42.150,42.300,41.330,42.014,71327,131247
20260624,42.005,42.080,40.810,40.876,64661,124368