Date,Open,High,Low,Close,Volume,OpenInterest
20260123,53595,53940,53440,53500,7405,5605
20260126,53500,53515,52040,52850,11521,6431
20260127,52740,53185,52000,53150,9113,6358
20260128,53150,53620,52555,53430,8546,6273
20260129,53605,53915,52920,53150,11474,6424
20260130,53210,53395,52190,53210,9758,6499
20260202,52995,54065,52380,52370,16130,7105
20260203,52655,54620,52655,54440,13817,5866
20260204,54455,54530,53320,54290,12230,6168
20260205,54310,54910,53490,53710,15867,7013
20260206,53900,54185,52765,54120,19385,7329
20260209,54135,57795,54030,55960,27217,10192
20260210,56025,57840,55880,57370,17215,7945
20260212,57535,58325,57170,57240,33327,8496
20260213,57355,57600,56360,56700,22187,8281
20260216,56920,57495,56595,56650,20293,8612
20260217,56735,56895,55950,56340,12864,9416
20260218,56470,57210,56275,57020,15845,8802
20260219,57100,57535,56875,57380,14663,8993
20260220,57355,57365,56500,56620,13798,9950
20260224,56600,57215,56270,57060,30887,9469
20260225,57435,58695,57140,58450,26329,9760
20260226,58595,59510,58425,58650,27005,11150
20260227,58625,59050,57970,58900,21980,11534
20260302,59005,59220,57095,57820,41888,12962
20260303,57500,57685,55910,55970,51215,17691
20260304,55480,55520,53410,54040,115705,20998
20260305,54500,56420,54410,54920,81947,20605
20260306,55050,55905,53740,55510,77757,23615
20260309,55400,55570,51170,52390,127843,50493
20260310,52380,54735,51985,54250,145712,94638
20260311,54500,55585,54085,55000,193102,154507
20260312,54645,54945,53570,54220,355544,125688
20260313,54380,54575,52805,53370,513742,137135
20260316,52990,54065,52480,53530,571572,145584
20260317,53315,54375,53170,53420,431129,138493
20260318,53520,55095,53450,54910,431787,142070
20260319,54800,54800,52840,52990,562911,156597
20260323,52650,53455,50425,51040,1272775,172629
20260324,50690,54005,50660,52240,867769,225243
20260325,52690,53785,51940,53480,642595,160417
20260326,53615,54130,52905,53220,521777,170635
20260327,53145,53440,52080,52880,574028,184005
20260330,52680,52770,50485,52050,669598,173951
20260331,52075,52350,50635,51160,718712,164498
20260401,51630,54100,51275,54100,638194,167598
20260402,53890,54715,52360,52420,738933,177436
20260403,52800,53660,52225,53200,473703,177229
20260406,53180,54145,53020,53540,296554,179280
20260407,53955,54190,53245,53580,387912,184738
20260408,53610,56550,52855,56430,723695,183131
20260409,56480,57355,55880,56310,548809,184811
20260410,55915,57115,55770,56860,409684,192285
20260413,56925,57500,56155,56580,379206,195200
20260414,56705,58090,56400,58030,373672,189678
20260415,58230,58900,57915,58360,387764,196469
20260416,58415,59795,58160,59590,395132,194873
20260417,59470,59490,58590,58800,346668,195134
20260420,58900,60110,58780,58900,399242,192661
20260421,58800,59715,58700,59340,313824,188763
20260422,59385,59800,58340,59800,434583,193657
20260423,59800,60270,58700,59140,536407,197199
20260424,59180,59830,58365,59720,488437,207634
20260427,59760,60980,59415,60240,563687,199621
20260428,60340,60650,59770,60020,387894,196408
20260430,60105,60150,58620,59530,803336,219890
20260501,59570,59895,58860,59420,435680,205516
20260507,59375,63270,59110,63130,1550042,221074
20260508,63340,63395,62015,62840,525791,227965
20260511,62860,63810,62360,62400,470619,229024
20260512,62650,63270,62210,62660,431892,222451
20260513,62610,63435,61790,63310,440509,227642
20260514,63330,63855,62665,62720,446653,226475
20260515,62685,63285,60995,62040,536420,231807
20260518,61975,62195,60420,60660,584732,233773
20260519,60850,61840,60305,60880,611292,224839
20260520,61060,61155,59335,59700,637362,222392
20260521,59830,62075,59830,61540,545921,234396
20260522,61510,63500,61020,63340,549867,224889
20260525,63290,65430,62865,65280,498515,230122
20260526,65255,65690,64635,65140,336476,223581
20260527,65000,66520,64985,65020,485548,219381
20260528,65290,65600,63905,64560,521959,218123
20260529,64700,66545,64355,66470,495326,223347
20260601,66425,67245,66060,67080,454912,222612
20260602,67160,67625,65590,66750,621665,240830
20260603,66945,68800,66705,68560,470502,247069
20260604,68580,68745,66950,67640,525710,255166
20260605,67740,67895,65885,66670,601751,267205
20260608,66675,67175,63415,63820,870017,263433