Date,Open,High,Low,Close,Volume,OpenInterest
20260429,49200,50000,48370,48753,0,0
20260430,48740,49760,48650,49214,0,0
20260501,49005,49680,49005,49423,0,0
20260505,49000,49985,48855,49721,0,0
20260506,49645,54330,49645,53808,0,0
20260507,54175,54850,53065,54691,0,0
20260508,54010,54630,53510,53877,0,0
20260511,53900,55895,53895,55708,0,0
20260512,55605,56250,54125,54812,0,0
20260513,55075,56360,55000,56046,0,0
20260514,56300,56300,54340,54656,0,0
20260515,54350,54450,51750,52347,0,0
20260518,51775,53390,51470,52563,0,0
20260519,53145,53145,51490,51613,0,0
20260520,52095,54495,51425,54034,0,0
20260521,54115,54600,52545,53248,0,0
20260522,53725,54475,53560,54174,0,0
20260526,54205,55455,54040,54746,0,0
20260527,54940,55360,54030,54393,0,0
20260528,54500,55900,53880,55079,0,0
20260529,55500,55855,54760,55418,0,0
20260601,55200,56805,54915,56649,0,0
20260602,56650,58750,56645,57960,0,0
20260603,58040,58300,56860,57408,0,0
20260604,56975,57420,55335,55744,0,0
20260605,55560,55570,52250,52935,0,0
20260608,53175,53250,51295,52279,0,0
20260609,52000,53450,51590,52502,0,0
20260610,52300,52680,51445,51960,0,0
20260611,52140,53050,51445,52848,0,0
20260612,53295,54030,52800,53752,0,0
20260615,54205,55660,54205,55301,0,0
20260616,55000,55700,54645,55126,0,0
20260617,55050,55570,54800,55344,0,0
20260618,54900,54930,53315,53653,0,0
20260619,53315,53595,52380,53293,0,0
20260622,53550,55425,53235,54185,0,0
20260623,53410,53450,50780,51154,0,0
20260624,51100,51890,49440,49681,0,0
20260625,49900,51425,49810,50383,0,0
20260626,50150,51000,48840,50553,0,0
20260629,50985,51390,50225,50375,0,0
20260630,50250,51825,50000,51570,0,0
20260701,51990,52175,50205,51632,0,0
20260702,51300,52220,50840,50960,0,0
20260703,51050,53395,51025,52628,0,0
20260706,53000,53680,52680,53064,0,0
20260707,52500,53935,52370,53350,0,0
20260708,52800,53530,51950,52095,0,0
20260709,52250,53865,52170,53647,0,0
20260710,53445,53910,52885,53125,0,0
20260713,53575,53575,52250,52598,0,0
20260714,52475,54555,52415,53813,0,0
20260715,53550,53995,52445,52780,0,0
20260716,52680,53650,52300,53156,0,0
20260717,53020,53520,52000,53230,0,0
20260720,53600,53700,52805,52878,0,0
20260721,53315,54270,52765,53885,0,0
20260722,54095,54430,53485,53922,0,0
20260723,53990,54270,53050,53326,0,0
20260724,53280,53990,53050,53781,0,0
20260727,54005,54550,54005,54341,0,0
20260728,54175,54175,53120,53583,0,0
20260729,53555,54420,53550,53882,0,0
20260730,54245,55210,53765,54978,0,0
20260731,55000,55600,54720,55268,0,0
20260803,55350,55650,54900,55446,0,0
20260804,55625,56090,55510,55989,0,0
20260805,55835,57000,55500,56718,0,0
20260806,56805,57015,55835,56095,0,0
20260807,56320,56650,55245,55530,0,0
20260810,55500,56165,55160,55752,0,0
20260811,55870,56080,55250,55912,0,0
20260812,55745,56575,55535,55818,0,0
20260813,55650,56300,55110,55854,0,0
20260814,56230,56455,55620,56194,0,0
20260817,56305,56575,55270,55770,0,0
20260818,55700,55995,54680,54819,0,0
20260819,55125,55695,54455,55550,0,0
20260820,55545,56030,54749,55803,0,0
20260821,55845,56324,55710,55891,0,0
20260824,55900,56100,55395,55748,0,0
20260825,55880,55950,55425,55852,0,0
20260826,55815,56030,54800,54827,0,0
20260827,55135,55550,54605,55354,0,0
20260828,55350,55745,54320,55223,0,0
20260901,55315,55810,54450,54633,0,0
20260902,54555,54555,53850,54232,0,0
20260903,54210,55040,54175,54952,0,0
20260904,54770,55005,54330,54866,0,0