Date,Open,High,Low,Close,Volume,OpenInterest
20260209,45780,46100,45775,46171,12,98
20260210,46250,46250,46250,46234,2,100
20260211,45620,46000,45620,45937,16,116
20260212,46160,46160,46160,45647,1,0
20260213,45400,45400,44800,44850,4,121
20260216,44980,44980,44980,44841,12,132
20260217,44655,45200,44650,45179,9,141
20260218,45515,45520,45515,45777,3,141
20260219,45385,45385,45385,45198,1,141
20260220,45335,45985,45335,45880,7,148
20260223,46190,46190,46055,46102,9,155
20260224,45850,46295,45850,46055,9,164
20260225,46240,46315,46240,46566,2,165
20260226,46670,46670,46670,46816,3,165
20260227,46645,46655,46265,46601,17,177
20260302,45340,45650,45340,45651,20,190
20260303,45355,45355,43205,43837,9,194
20260304,44680,45085,44680,44709,7,198
20260305,45155,45155,44005,43970,35,224
20260306,44300,44300,42820,43434,59,255
20260309,42750,43900,42695,43312,42,286
20260310,44400,44705,44145,44490,58,336
20260311,44240,44355,44055,44059,83,403
20260312,43950,43950,43290,43730,1590,1964
20260313,43680,44130,43150,43593,266,3702
20260316,43480,43880,43115,43617,19909,24165
20260317,43515,44415,43415,44156,22487,51841
20260318,44435,44725,43580,44003,16823,65630
20260319,43255,43490,42675,42961,18523,74821
20260320,43005,43655,41495,42095,24112,76803
20260323,41350,43310,40900,42488,39639,82253
20260324,42385,42745,42060,42660,18510,78747
20260325,42965,43525,42940,43285,19675,78697
20260326,43050,43200,42640,42978,16851,77751
20260327,42975,43155,42270,42655,12946,0
20260330,42335,43215,42310,43095,12536,77586
20260331,43230,44725,42905,43576,20904,78126
20260401,44375,45210,44315,44980,19891,80085
20260402,44415,45130,44030,44881,16315,81460
20260407,44905,45520,44465,44667,20694,81596
20260408,46650,47120,46050,46357,19985,83130
20260409,46240,46865,46145,46580,11644,0
20260410,46740,47020,46530,46860,11554,82844
20260413,46360,47135,46305,46762,11935,83199
20260414,47060,47480,46940,47410,9407,84452
20260415,47370,47540,47225,47379,10571,83736
20260416,47475,47670,47085,47248,11451,85314
20260417,47220,48180,47185,48087,13865,87390
20260420,47570,47880,47500,47669,11705,89619
20260421,47940,47950,47030,47374,9564,88796
20260422,47430,47555,47135,47251,9119,87483
20260423,47005,47435,46585,47365,12057,87459
20260424,47025,47410,46780,47104,13629,89172
20260427,47145,47455,46985,47125,6528,87251
20260428,47140,47765,47135,47486,11564,88615
20260429,47615,47670,46935,47231,9871,88299
20260430,46800,47875,46475,47673,13465,89853
20260504,47880,47940,46625,46909,16095,90588
20260505,46965,48120,46875,47979,14451,91108
20260506,48360,49375,48360,49130,18836,91956
20260507,49270,49480,48220,48709,12533,91207
20260508,48435,48855,48360,48706,10832,90238
20260511,48660,49115,48580,49075,9034,91484
20260512,48790,48790,48310,48387,11055,93008
20260513,48730,49070,48325,48867,12054,94422
20260514,49140,49460,48990,49435,9226,95016
20260515,48820,49065,48300,48485,11649,95506
20260518,48160,48875,47925,48742,17708,96981
20260519,48725,48980,48315,48429,16090,96430
20260520,48335,49495,48265,49258,15287,95501
20260521,49235,49880,48815,49238,15246,94992
20260522,49665,49785,49360,49580,12434,94993
20260525,49975,50400,49850,50287,14043,89785
20260526,50120,50335,49950,49965,10340,87809
20260527,50165,50195,49500,49649,11866,87593
20260528,49465,50050,49355,49892,12378,85564
20260529,49995,50275,49895,50099,11797,84922
20260601,50080,50240,49580,49831,19343,83836
20260602,50030,50735,50020,50632,11423,78745
20260603,50580,50620,50010,50089,14968,74236
20260604,50050,50320,49795,50216,8695,71692
20260605,50110,50365,49405,49932,10222,71235
20260608,49310,50350,49190,50253,14592,72007
20260609,50235,51275,49825,50304,18799,72916
20260610,50585,50795,49815,50058,16571,72223
20260611,49975,51480,49895,50530,16847,72429
20260612,51225,51675,51085,51523,19020,72345
20260615,52090,52610,51735,51856,25792,78503
20260616,51860,52555,51850,52461,21303,51341
20260617,52510,52735,52220,52608,21981,36829