Date,Open,High,Low,Close,Volume,OpenInterest
20260123,53570,53940,53450,53500,107,7035
20260126,53450,53450,52140,52850,189,7127
20260127,52600,53150,52010,53150,137,7537
20260128,53070,53560,52600,53430,263,7544
20260129,53540,53900,52950,53150,205,7602
20260130,53200,53390,52200,53210,179,7612
20260202,52990,54050,52370,52370,382,7623
20260203,52810,54600,52810,54440,307,8546
20260204,54470,54510,53330,54290,179,8566
20260205,54330,54870,53500,53710,351,8642
20260206,53950,54130,52800,54120,246,8800
20260209,54120,57690,54060,55960,533,8835
20260210,56170,57800,55910,57370,311,10501
20260212,57550,58300,57200,57240,417,10516
20260213,57410,57560,56450,56700,208,10574
20260216,57090,57460,56600,56650,233,10849
20260217,56790,56800,55980,56340,131,10787
20260218,56470,57190,56300,57020,230,10799
20260219,57090,57500,56880,57380,170,10801
20260220,57330,57330,56500,56620,171,10831
20260224,56630,57210,56270,57060,378,10864
20260225,57460,58680,57190,58450,474,12713
20260226,58520,59500,58470,58650,501,15507
20260227,58760,59050,57990,58900,487,15996
20260302,59020,59210,57110,57820,1594,16144
20260303,57490,57660,55940,55970,1855,16763
20260304,55500,55520,53450,54040,7116,19296
20260305,54500,56410,54410,54920,4580,21597
20260306,55130,55900,53750,55510,5216,22280
20260309,55440,55560,51160,52390,14233,43704
20260310,52380,54710,51980,54250,25683,108407
20260311,54490,55580,54100,55000,24632,149881
20260312,54650,54940,53570,54220,37351,151832
20260313,54380,54570,52810,53370,41204,149536
20260316,52990,54060,52480,53530,38217,149287
20260317,53310,54370,53180,53420,26253,148071
20260318,53510,55100,53460,54910,34727,149209
20260319,54800,54800,52840,52990,41780,149231
20260323,52650,53450,50430,51040,80310,150898
20260324,50680,54000,50660,52240,59210,152743
20260325,52690,53780,51940,53480,43372,155204
20260326,53620,54120,52910,53220,34770,156102
20260327,53150,53430,52070,52880,39864,155923
20260330,52680,52760,50480,52050,57435,160612
20260331,52080,52340,50640,51160,53236,161459
20260401,51630,54100,51280,54100,53311,163766
20260402,53890,54710,52360,52420,60474,159427
20260403,52800,53660,52220,53200,31127,158505
20260406,53180,54150,53020,53540,21554,158779
20260407,53960,54190,53250,53580,27306,158569
20260408,53620,56550,52850,56430,59381,163774
20260409,56470,57350,55880,56310,43696,157240
20260410,55920,57110,55760,56860,32254,156533
20260413,56920,57490,56150,56580,28848,155436
20260414,56710,58090,56410,58030,27693,157311
20260415,58240,58900,57910,58360,27674,158585
20260416,58420,59800,58150,59590,32251,157135
20260417,59480,59490,58590,58800,26975,157420
20260420,58910,60130,58780,58900,28412,155019
20260421,58810,59710,58700,59340,23522,153582
20260422,59390,59800,58340,59800,29411,146678
20260423,59810,60270,58700,59140,35596,145054
20260424,59200,59820,58360,59720,26465,146706
20260427,59760,60970,59420,60240,37735,146506
20260428,60340,60640,59770,60020,24921,147273
20260430,60100,60150,58630,59530,50142,151406
20260501,59570,59890,58860,59420,23779,149462
20260507,59380,63270,59110,63130,79737,152684
20260508,63330,63390,62020,62840,37590,150826
20260511,62880,63810,62360,62400,28554,148814
20260512,62660,63260,62200,62660,26368,146846
20260513,62620,63440,61800,63310,26100,148517
20260514,63330,63860,62660,62720,26698,147785
20260515,62680,63280,61000,62040,36419,150008
20260518,61990,62190,60420,60660,39737,149365
20260519,60850,61840,60310,60880,35926,148494
20260520,61050,61150,59340,59700,38814,146457
20260521,59820,62080,59820,61540,40116,147989
20260522,61510,63500,61020,63340,34238,148082
20260525,63310,65430,62860,65280,34237,149331
20260526,65260,65700,64650,65140,24950,148293
20260527,65000,66510,64990,65020,36297,149577
20260528,65290,65590,63910,64560,34449,147167
20260529,64710,66540,64350,66470,33769,148567
20260601,66430,67240,66070,67080,29254,143444
20260602,67180,67620,65580,66750,41361,141396
20260603,66940,68800,66700,68560,31169,140431
20260604,68590,68750,66950,67640,34361,144191
20260605,67740,67890,65890,66670,36501,145311
20260608,66680,67170,63410,63820,58857,137082