Date,Open,High,Low,Close,Volume,OpenInterest
20260217,68800,69155,68700,68860,39,181
20260218,68400,68400,68400,67320,10,180
20260219,68215,68215,68215,68215,0,180
20260220,68825,68825,68825,68825,0,180
20260223,65350,65500,65350,65515,6,181
20260224,65540,65540,65540,65540,0,181
20260225,66880,69820,66385,70330,6,181
20260226,68590,68590,68590,68590,1,181
20260227,67010,67010,66810,66670,36,194
20260302,70330,70330,70330,70330,5,195
20260303,67800,67800,67800,69285,2,194
20260304,71800,73095,71800,74345,12,196
20260305,71750,71750,71750,72405,6,195
20260306,70705,70705,69350,69165,10,199
20260309,70085,70085,70085,70085,3,198
20260310,71085,71085,71085,71085,0,198
20260311,70945,70945,70945,71715,3,201
20260312,70850,71545,70850,71530,4,202
20260313,72215,72215,72215,72215,0,202
20260316,75025,75025,75025,75025,0,202
20260317,75600,75600,75235,75600,11,207
20260318,75635,75635,71750,72005,4,209
20260319,70765,70980,70145,71245,12,205
20260320,71550,71640,70585,71105,21,219
20260323,68700,68700,68650,71605,26,226
20260324,71535,71750,70760,70215,32,244
20260325,71710,71710,71710,71710,17,252
20260326,69365,69365,69365,69365,25,262
20260327,66800,67095,66660,66800,21,272
20260330,67365,68410,67270,67235,40,287
20260331,67120,68680,67120,68605,43,295
20260401,68780,69940,68780,68915,56,305
20260402,67670,67745,66500,67735,30,306
20260403,67700,67700,67700,67700,0,306
20260406,68340,70905,68340,70555,25,313
20260407,69550,70075,68930,69740,28,317
20260408,71405,72740,71405,72065,80,354
20260409,71855,73240,71780,72880,17,354
20260410,73575,74285,72865,74075,18,359
20260413,71685,72700,71320,74090,78,354
20260414,74000,76200,74000,75000,187,293
20260415,75340,75780,74400,75800,21,293
20260416,75075,75395,74600,76150,25,296
20260417,75820,79080,75820,78260,184,360
20260420,74970,76455,74555,77030,145,422
20260421,76735,77450,75555,75710,171,496
20260422,77695,80055,77620,79665,381,625
20260423,79290,79290,78015,78565,844,981
20260424,78795,79305,78035,78335,1179,1456
20260427,79275,80185,77095,77510,1150,1824
20260428,77440,77985,76245,76980,808,2142
20260429,76900,78590,75495,76090,1043,2502
20260430,76360,77315,76065,77060,721,2759
20260501,76910,79590,76910,79105,1100,3077
20260504,80000,81440,78870,80720,1465,3447
20260505,80420,82450,80420,82285,949,3789
20260506,82120,83600,81390,82075,1222,4245
20260507,81980,82320,80000,80680,1158,4414
20260508,80230,80930,79720,80720,1271,4803
20260511,81340,83010,80995,82525,2306,5537
20260512,82430,82435,80265,81335,1115,5849
20260513,81260,81830,79080,80075,1706,5982
20260514,79645,82635,79300,81965,2517,6814
20260515,82005,82160,79020,79530,2232,6835
20260518,78950,78950,76335,77195,2191,7188
20260519,77465,77650,76535,77135,1526,7747
20260520,77170,78195,76785,78015,1973,8498
20260521,77680,78580,77010,78005,4463,10001
20260522,77960,78165,75875,76070,4953,11364
20260526,76560,78365,75920,76190,9575,13587
20260527,76120,76275,74810,75170,8588,16447
20260528,74680,74830,72655,73620,9807,17735
20260529,74090,74535,72595,73715,7499,17376
20260601,73840,74385,70750,71735,8923,17776
20260602,70975,71705,66525,67395,10345,17815
20260603,67790,67975,64905,65585,9824,17251
20260604,65425,65925,61545,63795,13911,16823
20260605,63905,64050,59275,60515,16863,16324
20260608,61970,64365,61870,63475,10626,15755
20260609,63845,63845,60805,62170,9028,15870
20260610,61835,62970,60790,62030,7526,15342
20260611,60985,63985,60985,63675,8096,15104
20260612,63530,64485,62835,63660,8069,15619
20260615,64160,67360,64160,66575,7682,14955
20260616,66470,67010,65360,65700,5256,14422
20260617,65730,66500,64010,64270,8783,13294
20260618,64375,64830,62235,62945,11743,11899
20260622,63085,65600,62315,64450,14358,9314
20260623,64300,64365,61890,62365,11516,7303
20260624,62500,63160,58995,59835,13779,5595