Date,Open,High,Low,Close,Volume,OpenInterest
20260205,63390,65490,63100,64190,1326,14424
20260206,64390,64990,62910,64450,2927,11935
20260209,64470,64970,63100,63430,2982,9999
20260210,63470,65000,63420,64720,2650,8682
20260212,64650,64830,63500,64040,2862,7403
20260213,63960,64150,62000,62250,3219,6206
20260216,62360,62600,61880,62360,386,5959
20260217,62230,63220,62140,62700,487,5723
20260218,62700,63090,61880,62490,335,5448
20260219,62670,65820,62610,65630,435,5084
20260220,65890,67150,65710,67150,609,5083
20260224,66640,67580,65410,66910,396,4733
20260225,66920,66930,66530,66560,403,4428
20260226,66580,67440,66580,66740,294,4162
20260227,66820,67650,65380,67010,321,4024
20260302,67010,73230,67010,72510,334,3705
20260303,72720,73050,70800,72650,535,3322
20260304,72660,74120,70790,72120,305,3001
20260305,71790,72570,70250,72570,237,2844
20260306,72170,75090,72170,73850,240,2672
20260309,75180,95020,75180,91880,61,2618
20260310,91400,92400,77000,80660,986,2292
20260311,78410,78510,76990,78030,158,2144
20260312,79200,87600,79200,87600,188,1925
20260313,89760,89930,89000,89930,179,1809
20260316,91320,92880,90590,92880,136,1745
20260317,90520,92650,88680,92650,98,1613
20260318,90000,90000,88060,88060,90,1563
20260319,94260,96740,94260,96740,81,1521
20260323,91340,99500,91340,99500,96,1447
20260324,88670,91890,88670,90970,113,1382
20260325,90000,90000,87300,89110,104,1315
20260326,90640,91570,90640,91570,36,1284
20260327,92100,93400,92030,93360,110,1236
20260330,94650,97650,94650,96600,82,1189
20260331,96990,96990,96990,96990,90,1156
20260401,94850,94850,86220,86220,72,1120
20260402,88100,92900,88050,92510,25,1061
20260403,92300,92300,92300,92300,12,1059
20260406,92200,92500,91290,92290,17,1052
20260407,91500,94500,91500,94500,27,1039
20260408,94000,94000,83060,83060,14,1041
20260409,84500,88000,84500,88000,31,1039
20260410,89000,89200,87500,87530,17,1021
20260413,88100,92000,87100,92000,39,990
20260414,92000,92300,91800,92000,17,945
20260415,90110,90110,87690,87690,10,940
20260416,87700,87700,87700,87700,2,939
20260417,88910,88910,88250,88700,60,880
20260420,88600,88600,82500,85910,8,876
20260421,86200,86200,86100,86100,25,875
20260422,85600,87500,85600,87500,6,873
20260423,91950,91950,91600,91950,31,857
20260424,93550,93550,93550,93550,4,767
20260427,95000,95000,94100,95000,27,766
20260428,95500,96750,95500,96500,26,764
20260430,96910,101650,96850,101650,6,749
20260501,100000,100000,99400,99400,3,750
20260507,99000,99000,92000,92000,10,738
20260508,90140,90140,89000,89000,2,739
20260511,90880,90880,90880,90880,1,738
20260512,95400,99000,95400,99000,3,737
20260513,99300,99300,98400,98400,2,731
20260514,99200,99200,97800,97800,4,726
20260515,98100,98590,98100,98570,5,722
20260518,101000,101000,101000,101000,2,720
20260519,101700,101700,101700,101700,2,712
20260520,101600,101600,101600,101600,3,712
20260521,98040,98040,98040,98040,0,706
20260522,96050,96050,96050,96050,0,706
20260525,97550,97550,90200,90700,55,691
20260526,90500,90500,90500,90500,1,690
20260527,89460,89460,89460,89460,0,690
20260528,89800,89800,89800,89800,1,691
20260529,89200,89200,88470,88470,17,706
20260601,91000,91000,91000,91000,5,705
20260602,92000,92590,92000,92590,3,704
20260603,94490,94490,94490,94490,0,704
20260604,96140,96140,96140,96140,0,704
20260605,93890,93900,93600,93600,6,702
20260608,90800,90800,90800,90800,0,702
20260609,91800,92000,91300,91300,5,698
20260610,89880,89880,89880,89880,0,698
20260611,90920,90920,90920,90920,0,698
20260612,86220,86220,86220,86220,1,698
20260615,87220,87220,87220,87220,2,696
20260616,87000,87000,87000,87000,1,695
20260617,80780,80780,80780,80780,0,695
20260618,81960,81960,81960,81960,0,695
20260619,81830,81830,81830,81830,0,695