Date,Open,High,Low,Close,Volume,OpenInterest
20260123,32465,32465,32465,32465,0,0
20260126,31805,31805,31805,31805,0,0
20260127,31960,31960,31960,31960,0,0
20260128,31720,31720,31720,31720,0,0
20260129,31775,31775,31775,31775,0,0
20260130,32015,32015,32015,32015,0,0
20260202,31625,31625,31625,31625,0,0
20260203,32735,32735,32735,32735,0,0
20260204,32865,32865,32865,32865,0,0
20260205,32745,32745,32745,32745,0,0
20260206,33240,33240,33240,33240,0,0
20260209,34010,34010,34010,34010,0,0
20260210,34690,34690,34690,34690,0,0
20260212,34775,34775,34775,34775,0,0
20260213,34305,34305,34305,34305,0,0
20260216,34065,34065,34065,34065,0,0
20260217,33850,33850,33850,33850,0,0
20260218,34300,34300,34300,34300,0,0
20260219,34665,34665,34665,34665,0,0
20260220,34230,34230,34230,34230,0,0
20260224,34395,34395,34395,34395,0,0
20260225,34815,34815,34815,34815,0,0
20260226,35115,35115,35115,35115,0,0
20260227,35615,35615,35615,35615,0,0
20260302,35050,35050,35050,35050,0,0
20260303,33925,33925,33925,33925,0,0
20260304,32630,32630,32630,32630,0,0
20260305,33355,33355,33355,33355,0,0
20260306,33795,33795,33795,33795,0,56
20260309,31995,31995,31995,31995,0,3760
20260310,32140,33170,31880,33035,632,12549
20260311,33335,33745,33050,33570,2551,30038
20260312,33160,33240,32535,32700,5333,31943
20260313,32840,33010,32200,32535,5086,32764
20260316,32170,32885,32105,32580,5543,33720
20260317,32450,33050,32350,32615,1400,33641
20260318,32705,33575,32690,33575,1609,33729
20260319,33555,33555,32375,32375,2319,34008
20260323,32280,32620,31015,31140,5829,34344
20260324,31015,32855,31015,32195,2625,34405
20260325,32440,32930,32095,32895,2111,34594
20260326,32955,33155,32505,32820,2830,34921
20260327,32830,32960,32300,32640,2454,40065
20260330,32540,32635,31520,32230,4077,49466
20260331,32235,32485,31620,31760,3240,49056
20260401,31885,33445,31870,33445,3009,48619
20260402,33315,33735,32570,32570,2711,48617
20260403,32885,33325,32605,33080,3165,47595
20260406,33025,33375,32890,33080,2007,47144
20260407,33205,33430,32960,33135,806,40676
20260408,33190,34500,32775,34225,5459,41981
20260409,34255,34655,33810,33890,3127,41722
20260410,33690,34275,33635,33870,1508,41603
20260413,33870,34300,33495,33725,2348,41782
20260414,33775,34250,33605,34150,2266,41790
20260415,34240,34570,34065,34220,2228,42038
20260416,34160,34685,34090,34560,2124,42146
20260417,34490,34615,34005,34005,1367,42072
20260420,34155,34815,34130,34320,2804,42199
20260421,34275,34515,34220,34265,1697,42217
20260422,34265,34315,33780,34135,2900,42034
20260423,34155,34180,33580,33805,2124,42082
20260424,33895,34085,33545,33920,1958,42218
20260427,33920,34280,33665,34050,1902,42284
20260428,34050,34480,33950,34480,1690,42472
20260430,34470,34470,33695,34180,2415,42629
20260501,34065,34140,33605,33855,3243,42631
20260507,33855,35290,33400,35220,8884,43145
20260508,35280,35280,34680,34930,1977,43463
20260511,34875,35315,34875,35125,3371,43716
20260512,35140,35610,35095,35450,3148,43693
20260513,35335,35865,35230,35815,2415,43684
20260514,35710,35905,35395,35440,2905,43846
20260515,35545,35825,34875,35260,3253,43903
20260518,35235,35345,34565,34565,3713,44427
20260519,34765,35165,34745,35000,3478,44642
20260520,35110,35110,34040,34165,2730,44468
20260521,34295,35115,34285,34870,2494,44535
20260522,34890,35425,34645,35415,2426,44435
20260525,35245,35900,35050,35780,2348,44578
20260526,35730,35905,35590,35765,1770,44268
20260527,35770,36150,35535,35555,2930,44065
20260528,35595,35715,35150,35355,2298,44125
20260529,35400,36265,35310,36075,2208,44019
20260601,36030,36170,35730,35800,2273,43987
20260602,35850,35975,35260,35605,2350,43875
20260603,35720,36535,35595,36445,1682,43977
20260604,36275,36395,35715,35785,1920,45030
20260605,35945,36130,35595,35735,2763,45356
20260608,35840,36015,34540,34680,3201,43307