Date,Open,High,Low,Close,Volume,OpenInterest
20260126,52670,52670,52670,52670,0,10
20260127,52980,52980,52980,52980,0,10
20260128,53730,53750,53730,53790,3,12
20260129,52670,52670,52670,53390,1,11
20260130,53390,53390,53390,53590,2,11
20260202,53925,53925,53925,53925,0,11
20260203,54105,54105,54105,54100,1,11
20260204,54750,55075,54750,54425,28,30
20260205,53890,54360,53850,53895,101,30
20260206,54160,55535,54160,56460,14,41
20260209,57805,57805,56590,57135,5,43
20260210,58185,58185,57845,57825,19,54
20260211,58110,58110,58110,58110,0,54
20260212,57755,57755,56685,56680,17,53
20260213,57100,57540,56880,57575,12,54
20260217,57535,57535,57535,57050,4,54
20260218,57415,57415,57415,57560,1,55
20260219,57015,57015,57015,57015,0,55
20260220,57125,57125,56920,57075,6,57
20260223,56660,56860,56660,56720,5,58
20260224,57990,57990,57970,57940,3,60
20260225,57940,59945,57790,59605,47,76
20260226,58950,59155,58560,58645,17,78
20260227,58300,59305,58225,58660,50,98
20260302,58100,58310,57110,57680,110,103
20260303,57715,57715,53635,55290,204,104
20260304,55000,56300,53615,56325,156,143
20260305,56160,56260,54000,54580,377,194
20260306,54490,55620,53740,53960,647,400
20260309,53745,54785,51200,54620,10476,6904
20260310,54545,55710,53500,54830,4847,8546
20260311,54860,55660,54240,54715,4454,9043
20260312,54575,54700,53430,53705,4726,9134
20260313,53680,54195,52620,53130,5119,9290
20260316,53000,54500,52825,54390,3851,9269
20260317,54215,54510,53350,54215,3660,9386
20260318,54215,55180,53220,53550,4941,9388
20260319,53500,53795,51740,52885,8806,9249
20260320,53185,53510,50920,51100,7279,9120
20260323,50780,54020,50410,53030,11608,9099
20260324,53065,53410,51445,52455,6850,9279
20260325,53100,54155,53100,53670,5160,8814
20260326,53600,53950,52115,52170,4163,8875
20260327,52340,53425,51220,51385,5570,9026
20260330,50865,52320,50490,51115,6515,9506
20260331,51200,53225,50625,53085,7528,8898
20260401,53100,54730,52785,54250,8211,9233
20260402,54230,54475,52230,53390,8487,9206
20260403,53225,53565,52975,53300,1799,9283
20260406,53180,54195,52735,53995,4648,9444
20260407,54020,54115,52845,53975,7371,9002
20260408,54020,57365,54010,57085,9722,8872
20260409,57025,57045,55790,56695,5190,8839
20260410,56695,57500,56515,57390,4364,8893
20260413,56505,57760,55950,57675,5551,9453
20260414,57710,58890,57475,58850,4848,9379
20260415,58865,58895,58155,58590,4474,9180
20260416,58645,59805,58585,59350,4364,8909
20260417,59440,60130,58630,59855,5519,8754
20260420,59370,59400,58710,59300,4516,8632
20260421,59400,59725,58370,58520,5819,8633
20260422,58855,59940,58850,59905,4799,8916
20260423,59850,60280,58390,59000,9237,8593
20260424,58950,60165,58905,60065,6458,8486
20260427,60065,61000,59700,60245,4699,8364
20260428,60230,60540,58925,59160,7056,8321
20260429,59060,59550,58620,58925,5248,7967
20260430,58690,59925,58655,59850,6689,7770
20260501,59845,59930,59120,59445,3578,7785
20260504,59660,60060,59150,59505,6841,7582
20260505,59555,60775,59335,60640,3653,7820
20260506,60725,62400,60685,62140,5726,8070
20260507,62155,63400,61760,62255,6745,8094
20260508,62055,63850,62020,63695,5025,8107
20260511,63695,63845,62390,62955,5619,7704
20260512,62945,63285,61805,62520,6789,7540
20260513,62545,63525,62305,63440,3926,7669
20260514,63500,63880,62585,63065,3624,7623
20260515,63095,63305,61020,61840,5875,7663
20260518,61600,61880,60450,61560,7592,7670
20260519,61595,61670,59985,60685,7349,7809
20260520,60600,61570,59355,61535,7766,7823
20260521,61325,62370,61020,62190,5116,7722
20260522,62200,63810,62090,63335,5550,7667
20260526,63720,65695,63720,65640,7331,7810
20260527,65570,66520,64775,65210,5187,7812
20260528,65300,65930,63905,65750,5740,7746
20260529,65705,66670,65600,66230,4273,7832
20260601,66280,67635,66075,67300,6837,7872
20260602,67290,67610,65590,67540,4974,7917