Date,Open,High,Low,Close,Volume,OpenInterest
20260206,45280,45505,45275,45229,3,42
20260209,45600,46365,45600,46171,8,48
20260210,46240,46240,46235,46234,2,50
20260211,45937,45937,45937,45937,0,49
20260212,45647,45647,45647,45647,0,0
20260213,45045,45045,44500,44850,7,55
20260216,45075,45100,44940,44841,6,59
20260217,45070,45200,44925,45179,17,69
20260218,45450,45750,45380,45777,31,97
20260219,45285,45285,44970,45198,11,105
20260220,45500,46000,45500,45880,37,141
20260223,45850,46460,45750,46102,15,147
20260224,46100,46100,46100,46055,1,143
20260225,46305,46305,46305,46566,1,142
20260226,46785,46790,46680,46816,4,145
20260227,46710,47075,46185,46601,10,153
20260302,45630,45630,45335,45651,13,159
20260303,45245,45245,43450,43837,35,191
20260304,44385,44990,44385,44709,11,194
20260305,44300,44850,43900,43970,21,209
20260306,44440,44440,43050,43434,62,259
20260309,42955,44300,42005,43312,120,335
20260310,44100,44750,44100,44490,64,353
20260311,44000,44290,43890,44059,49,369
20260312,43700,44050,43290,43730,78,427
20260313,43695,44040,43200,43593,54,460
20260316,43755,43880,43125,43617,273,663
20260317,43745,44405,43425,44156,452,879
20260318,44530,44725,43515,44003,1968,2124
20260319,43350,43710,42660,42961,3859,3094
20260320,43095,43650,41475,42095,15909,4886
20260323,41300,43305,40900,42488,27295,5166
20260324,42425,42750,42060,42660,12551,0
20260325,42995,43535,42940,43285,11347,4279
20260326,43055,43195,42640,42978,9957,4357
20260327,42985,43160,42270,42655,9436,0
20260330,42350,43215,42305,43095,8437,4540
20260331,43165,44635,42905,43576,13273,4204
20260401,44395,45215,44310,44980,11261,4726
20260402,44310,45170,44030,44881,8971,5085
20260407,44915,45525,44465,44667,13710,5276
20260408,46675,47285,46040,46357,10835,5410
20260409,46255,46870,46145,46580,6127,0
20260410,46755,47020,46535,46860,5686,5773
20260413,46370,47170,46310,46762,5782,5716
20260414,47085,47500,46945,47410,5747,5815
20260415,47395,47535,47225,47379,4724,5954
20260416,47425,47670,47080,47248,4562,5832
20260417,47220,48305,47185,48087,7469,5851
20260420,47610,47885,47500,47669,5732,6561
20260421,47955,47960,47025,47374,5654,6451
20260422,47445,47550,47125,47251,4749,6328
20260423,47005,47435,46575,47365,7961,6135
20260424,47055,47410,46785,47104,7176,6483
20260427,47130,47455,46990,47125,3942,6280
20260428,47130,47765,47130,47486,7076,6863
20260429,47600,47660,46935,47231,6056,6636
20260430,46800,47870,46475,47673,8122,7110
20260504,47890,47940,46615,46909,10370,7007
20260505,46930,48125,46885,47979,8136,7587
20260506,48335,49365,48335,49130,16263,10121
20260507,49275,49685,48215,48709,6601,10131
20260508,48420,48850,48365,48706,5942,10143
20260511,48660,49110,48580,49075,5160,10303
20260512,48815,48815,48305,48387,10181,11934
20260513,48740,49075,48325,48867,5963,8597
20260514,49100,49465,48985,49435,5134,8700
20260515,48845,49065,48300,48485,6757,8576
20260518,48145,48875,47925,48742,9967,8645
20260519,48745,48985,48320,48429,7123,8473
20260520,48335,49495,48270,49258,9371,9011
20260521,49200,49885,48815,49238,10003,9306
20260522,49690,49785,49360,49580,7284,9041
20260525,49980,50395,49840,50287,4294,9320
20260526,50125,50335,49950,49965,5221,9250
20260527,50145,50195,49500,49649,6332,9314
20260528,49445,50060,49355,49892,6425,9368
20260529,50000,50270,49905,50099,6388,9616
20260601,50060,50240,49575,49831,6826,9356
20260602,50020,50685,50010,50632,5746,9593
20260603,50590,50620,50020,50089,5415,9027
20260604,50015,50320,49795,50216,6066,9185
20260605,50120,50355,49385,49932,6733,9291
20260608,49340,50355,49265,50253,9414,10088
20260609,50200,51275,49820,50304,11677,10761
20260610,50580,50795,49820,50058,10198,10650
20260611,50010,51490,49900,50530,12721,11644
20260612,51300,51680,51090,51523,8746,11970
20260615,52060,52450,51735,51856,7069,11824
20260616,51885,52550,51870,52461,5325,11947