Date,Open,High,Low,Close,Volume,OpenInterest
20260323,71940,71940,71940,71940,0,17
20260324,70545,70545,70545,70545,0,17
20260325,72045,72045,72045,72045,0,17
20260326,69680,69680,69680,69680,0,17
20260327,67090,67090,67090,67090,1,18
20260330,67550,67550,67550,67550,6,21
20260331,68910,68910,68910,68910,0,21
20260401,69220,69220,69220,69220,0,21
20260402,68040,68040,68040,68040,2,22
20260403,68005,68005,68005,68005,0,22
20260406,70875,70875,70875,70875,0,22
20260407,70060,70060,70060,70060,0,22
20260408,72740,72995,72740,72380,6,25
20260409,73190,73190,73190,73190,0,25
20260410,73220,73220,73220,74390,2,26
20260413,71655,71655,71655,74405,3,27
20260414,75835,75835,75445,75300,6,28
20260415,76135,76135,76135,76135,4,28
20260416,75590,75620,75590,76485,2,28
20260417,77780,79205,77780,78570,16,30
20260420,75030,77505,74700,77320,73,63
20260421,77575,77575,76400,76030,21,65
20260422,77295,80465,77295,80015,47,67
20260423,78920,78920,78920,78920,1,67
20260424,78830,78830,78650,78715,14,68
20260427,79275,80525,79275,77880,31,64
20260428,77150,77340,76995,77350,19,65
20260429,77650,77650,77040,76465,22,71
20260430,77520,77540,77520,77430,8,75
20260501,78105,79640,78065,79480,9,74
20260504,80230,81405,79805,81110,28,76
20260505,81180,82760,81180,82675,11,75
20260506,83595,83595,83145,82455,27,81
20260507,81070,81070,80825,81065,8,82
20260508,80940,81130,80170,81105,73,99
20260511,82095,83285,81995,82900,87,136
20260512,82980,82980,81115,81720,13,135
20260513,81935,81935,79570,80460,11,139
20260514,81765,82710,81765,82355,7,141
20260515,80840,80840,79775,79910,35,142
20260518,79605,79605,79605,77560,19,140
20260519,77685,77685,77685,77510,2,140
20260520,77455,78300,77455,78375,14,145
20260521,78620,78995,78335,78370,32,160
20260522,78360,78380,78360,76455,83,194
20260526,77580,78040,77500,76570,146,306
20260527,75795,76565,75460,75530,406,408
20260528,75000,75000,72975,73995,848,764
20260529,74325,74900,72980,74085,655,1090
20260601,74595,74595,71155,72085,874,1449
20260602,71690,71690,67060,67735,1100,1775
20260603,67695,67865,65250,65915,1020,2102
20260604,66255,66255,62000,64115,1459,2452
20260605,63845,64315,59635,60820,1612,2697
20260608,62275,64500,62240,63795,1566,3045
20260609,63965,63965,61215,62480,1322,3411
20260610,62215,63280,61345,62345,1398,3837
20260611,61555,64280,61515,64000,1490,4426
20260612,63870,64750,63285,63985,1210,4941
20260615,65780,67690,65440,66910,2281,5667
20260616,66815,67215,65710,66030,1490,6190
20260617,66120,66700,64350,64585,2072,6845
20260618,64295,65105,62580,63240,5395,8212
20260622,63025,65900,62640,64750,6358,10266
20260623,64570,64615,62190,62610,7026,12559
20260624,62785,63310,59220,60090,11655,15783
20260625,61300,62155,58190,59435,10170,16258
20260626,59710,60900,58505,59995,9944,15972
20260629,59880,61125,58945,60555,10301,16235
20260630,60455,60735,58225,58900,7355,16302
20260701,58665,60705,57850,60180,9360,16538
20260702,60845,62420,59710,61655,7990,16613
20260706,61740,64260,61420,63885,13483,15952
20260707,64260,64770,62760,63980,7052,15677
20260708,63750,63930,61645,62430,7468,15381
20260709,62190,63670,61795,63385,6436,15391
20260710,63485,64915,63070,64085,7231,15182
20260713,64280,64570,61865,62350,9706,14837
20260714,62010,65450,61925,64715,10198,14588
20260715,64995,65740,64585,65085,6636,14161
20260716,64975,65105,63920,64385,4773,13804
20260717,64335,64525,62570,64270,7417,13548
20260720,64620,65890,63820,65185,8793,13337
20260721,65505,67095,65165,66520,8577,12357
20260722,66410,66840,65570,66010,5126,11806
20260723,66110,66385,64650,64855,6244,10932
20260724,65150,65895,63680,64215,9705,9997
20260727,64730,66075,64415,64965,10658,8466
20260728,64810,64810,62680,63870,10816,6343
20260729,63895,64755,63335,63540,11330,4819