Date,Open,High,Low,Close,Volume,OpenInterest
20260316,53530,53530,53530,53530,0,0
20260317,53420,53420,53420,53420,0,0
20260318,54170,55100,54030,54910,34727,149209
20260319,53540,53710,52840,52990,41780,149231
20260323,53080,53380,50430,51040,80310,150898
20260324,52920,53010,51390,52240,59210,152743
20260325,53150,53780,53090,53480,27090,155204
20260326,53390,53920,52910,53220,20743,156102
20260327,52520,53430,52230,52880,25937,155923
20260330,50980,52050,50480,52050,42843,160612
20260331,51010,52260,50640,51160,41091,161459
20260401,52900,54100,52780,54100,35989,163766
20260402,54290,54370,52360,52420,45168,159427
20260403,53350,53530,52990,53200,16269,158505
20260406,53050,54150,53020,53540,18353,158779
20260407,53880,54010,53250,53580,18800,158569
20260408,55990,56550,55710,56430,42478,163774
20260409,56540,56750,55880,56310,25411,157240
20260410,56580,57110,56510,56860,20763,156533
20260413,56200,56870,56150,56580,19808,155436
20260414,57670,58090,57460,58030,18891,157311
20260415,58700,58900,58140,58360,19960,158585
20260416,58680,59800,58580,59590,24910,157135
20260417,59380,59480,58590,58800,19021,157420
20260420,58990,59260,58830,58900,14832,155019
20260421,59270,59710,59100,59340,16814,153582
20260422,58960,59800,58950,59800,20042,146678
20260423,59780,60270,58700,59140,28961,145054
20260424,59220,59820,59160,59720,16541,146706
20260427,59950,60970,59670,60240,27379,146506
20260428,60440,60520,59770,60020,18920,147273
20260430,59290,59600,58990,59530,29397,151406
20260501,59700,59880,59420,59420,13117,149462
20260507,59660,63270,59330,63130,44936,152684
20260508,62190,62860,62020,62840,24468,150826
20260511,63800,63810,62360,62400,21892,148814
20260512,62890,63260,62200,62660,21681,146846
20260513,62410,63440,62270,63310,18167,148517
20260514,63530,63860,62660,62720,18872,147785
20260515,63090,63280,61000,62040,30528,150008
20260518,61660,61820,60420,60660,28220,149365
20260519,61600,61620,60310,60880,24079,148494
20260520,60850,60850,59340,59700,27330,146457
20260521,61190,62080,61130,61540,27319,147989
20260522,62080,63500,62080,63340,22806,148082
20260525,64170,65430,63830,65280,24379,149331
20260526,65280,65450,64650,65140,18804,148293
20260527,65780,66510,65000,65020,27785,149577
20260528,64960,65190,63910,64560,23697,147167
20260529,65730,66540,65570,66470,25278,148567
20260601,66250,67240,66240,67080,19160,143444
20260602,67070,67220,65580,66750,29291,141396
20260603,67220,68800,67190,68560,24430,140431
20260604,67650,67910,66950,67640,25619,144191
20260605,67350,67410,65890,66670,23894,145311
20260608,64130,64750,63410,63820,40319,137082