Date,Open,High,Low,Close,Volume,OpenInterest
20260108,52000,52000,52000,52000,0,0
20260109,54020,54020,54020,54020,0,0
20260112,52665,52665,52665,52665,0,0
20260113,54365,54365,54365,54365,0,0
20260114,54435,54435,54435,54435,0,0
20260115,54390,54390,54390,54390,0,0
20260116,54090,54090,54090,54090,0,0
20260120,52495,52495,52495,52495,0,0
20260121,53640,53640,53640,53640,0,0
20260122,54440,54440,54440,54440,0,0
20260123,53255,53255,53255,53255,0,0
20260126,52960,52960,52960,52960,0,0
20260127,53270,53270,53270,53270,0,0
20260128,54090,54090,54090,54090,0,0
20260129,53685,53685,53685,53685,0,0
20260130,53885,53885,53885,53885,0,0
20260202,54225,54225,54225,54225,0,0
20260203,54400,54400,54400,54400,0,0
20260204,54805,54805,54805,54805,0,0
20260205,54165,54165,54165,54165,0,0
20260206,56830,56830,56830,56830,0,0
20260209,57450,57450,57450,57450,0,0
20260210,58225,58225,58225,58225,0,0
20260211,58195,58195,58195,58195,0,0
20260212,57035,57035,57035,57035,0,0
20260213,57890,57890,57890,57890,0,0
20260217,57470,57470,57470,57470,0,0
20260218,57875,57875,57875,57875,0,0
20260219,57330,57330,57330,57330,0,0
20260220,57450,57450,57450,57450,0,0
20260223,57360,57360,57360,57360,0,0
20260224,58340,58340,58340,58340,0,0
20260225,59965,59965,59965,59965,0,0
20260226,59025,59025,59025,59025,0,0
20260227,59040,59040,59040,59040,0,0
20260302,58110,58110,58110,58110,0,0
20260303,55650,55650,55650,55650,0,0
20260304,56715,56715,56715,56715,0,0
20260305,54980,54980,54980,54980,0,0
20260306,54330,54330,54330,54330,0,0
20260309,54995,54995,54995,54995,0,0
20260310,55245,55245,55245,55245,0,0
20260311,55230,55230,55230,55230,0,0
20260312,54220,54220,54220,54220,0,0
20260313,53735,53735,53735,53735,0,0
20260316,54995,54995,54995,54995,0,0
20260317,54735,54735,54735,54735,0,0
20260318,54025,54025,54025,54025,0,0
20260319,53495,53495,53495,53495,0,0
20260320,51610,51610,51610,51610,0,0
20260323,53620,53620,53620,53620,0,0
20260324,52980,52980,52980,52980,0,0
20260325,54240,54240,54240,54240,0,0
20260326,52815,52815,52815,52815,0,0
20260327,51885,51885,51885,51885,0,0
20260330,51390,51390,51390,51390,0,0
20260331,53190,53190,53190,53190,0,0
20260401,54420,54420,54420,54420,0,0
20260402,53585,53585,53585,53585,0,0
20260406,54195,54195,54195,54195,0,0
20260407,54115,54115,54115,54115,0,0
20260408,57210,57210,57210,57210,0,0
20260409,56835,56835,56835,56835,0,0
20260410,57670,57670,57670,57670,0,0
20260413,57900,57900,57900,57900,0,0
20260414,59125,59125,59125,59125,0,0
20260415,58785,58785,58785,58785,0,0
20260416,59465,59465,59465,59465,0,0
20260417,59920,59920,59920,59920,0,0
20260420,59570,59570,59570,59570,0,0
20260421,58800,58800,58800,58800,0,0
20260422,60190,60190,60190,60190,0,0
20260423,59255,59255,59255,59255,0,0
20260424,60425,60425,60425,60425,0,0
20260427,60470,60470,60470,60470,0,0
20260428,59430,59430,59430,59430,0,0
20260429,59780,59780,59780,59780,0,0
20260430,60195,60195,60195,60195,0,0
20260501,59805,59805,59805,59805,0,0
20260504,59420,59420,59420,59420,0,0
20260505,60895,60895,60895,60895,0,0
20260506,62405,62405,62405,62405,0,0
20260507,62340,62340,62340,62340,0,0
20260508,64070,64070,64070,64070,0,0
20260511,63215,63215,63215,63215,0,0
20260512,62910,62910,62910,62910,0,0
20260513,63740,63740,63740,63740,0,0
20260514,63375,63375,63375,63375,0,0
20260515,62125,62125,62125,62125,0,0
20260518,61860,61860,61860,61860,0,0