Date,Open,High,Low,Close,Volume,OpenInterest
20260130,53260,53260,53260,53260,0,0
20260202,53725,53725,53725,53725,0,0
20260203,53990,54155,53990,53900,2,0
20260204,54275,54275,54275,54275,0,0
20260205,53850,53850,53730,53700,2,2
20260206,56000,56000,56000,56240,1,3
20260209,57000,57000,57000,57000,0,4
20260210,57650,57650,57650,57650,4,4
20260211,57960,57960,57960,57960,2,5
20260212,57280,57280,56570,56545,3,5
20260213,57030,57300,57030,57405,5,5
20260217,56800,56800,56800,56890,1,6
20260218,57090,57210,57045,57360,5,11
20260219,57310,57310,56690,56830,10,8
20260220,56705,56955,56500,56940,16,14
20260223,56640,56640,56635,56585,2,13
20260224,57070,57825,57070,57750,34,22
20260225,57695,59580,57575,59480,105,53
20260226,59065,59090,58310,58515,76,73
20260227,58265,59190,58080,58485,175,188
20260302,57680,58100,56900,57490,549,510
20260303,57360,57360,53450,55135,695,518
20260304,54800,56240,53460,56150,713,784
20260305,56000,56390,53755,54395,2107,1327
20260306,54330,55565,53550,53800,6243,1698
20260309,53130,54710,51025,54450,16365,7049
20260310,54350,55580,53350,54675,23595,13298
20260311,54700,55535,54080,54575,26851,22749
20260312,54420,54565,53285,53570,33639,29842
20260313,53540,54065,52485,53005,27939,30085
20260316,52775,54375,52605,54275,20729,30511
20260317,54180,54395,53245,54105,15480,30650
20260318,54160,55090,53140,53465,21097,30864
20260319,53270,53715,51670,52825,38962,32544
20260320,53115,53450,50890,51060,28342,34104
20260323,50750,54005,50375,52995,50853,30920
20260324,53025,53385,51395,52420,30586,30115
20260325,53060,54125,53030,53640,25850,29451
20260326,53600,53910,52080,52145,21737,28543
20260327,52360,53435,51205,51385,30104,30516
20260330,50775,52330,50475,51115,25426,28996
20260331,51215,53215,50635,53075,33329,29344
20260401,53090,54720,52780,54235,30085,29828
20260402,54235,54455,52225,53400,31097,30791
20260403,53210,53575,52985,53305,4979,30264
20260406,53200,54190,52710,54000,15110,30894
20260407,54055,54115,52845,53960,30178,31647
20260408,54020,57355,54010,57075,41264,32228
20260409,57010,57040,55775,56690,27067,33566
20260410,56680,57500,56490,57385,18969,33440
20260413,56400,57745,55930,57660,21193,34095
20260414,57705,58885,57465,58845,18373,33996
20260415,58820,58895,58140,58570,17118,34112
20260416,58585,59795,58570,59335,15821,33323
20260417,59415,60110,58615,59840,20894,33700
20260420,58940,59375,58685,59265,17923,33674
20260421,59360,59705,58340,58505,18096,33633
20260422,58840,59940,58830,59890,17026,34688
20260423,59885,60260,58370,58985,30130,36266
20260424,59040,60150,58880,60045,22321,36169
20260427,60050,60960,59685,60220,17639,35420
20260428,60265,60520,58915,59140,21957,35271
20260429,59050,59550,58615,58915,16524,35066
20260430,58725,59900,58640,59830,29575,33850
20260501,59825,59910,59100,59430,13283,34082
20260504,59685,60045,59140,59490,21140,34261
20260505,59535,60750,59330,60620,14740,35986
20260506,60720,62370,60675,62110,24901,36232
20260507,62080,63385,61740,62230,29936,35732
20260508,62035,63860,61995,63665,21872,34615
20260511,63670,63830,62355,62935,18355,34510
20260512,62920,63260,61795,62500,23335,33637
20260513,62520,63495,62280,63420,18263,32858
20260514,63490,63865,62550,63045,15223,32982
20260515,63010,63280,60995,61825,25654,33266
20260518,61585,61860,60420,61545,35431,35016
20260519,61555,61660,59965,60670,29631,35266
20260520,60590,61560,59340,61525,34099,36498
20260521,61285,62355,61010,62190,27668,35561
20260522,62080,63795,62065,63335,24247,34460
20260526,63715,65695,63715,65620,36759,32782
20260527,65560,66510,64765,65195,22445,33820
20260528,65270,65920,63905,65745,22474,34192
20260529,65705,66660,65580,66225,22421,33145
20260601,66245,67635,66055,67300,30019,30916
20260602,67280,67610,65590,67540,27531,34227
20260603,67410,68795,66875,68240,28677,32939
20260604,68025,68050,66935,67775,26187,32794
20260605,67630,67675,63505,64025,32034,33009
20260608,63805,65910,63405,65570,65172,30501