Date,Open,High,Low,Close,Volume,OpenInterest
20260204,54170,54220,53940,54200,9,1050
20260205,54600,54600,53840,53765,466,1510
20260206,54055,54055,54055,54095,1,1511
20260209,54360,58080,54360,56105,68,1571
20260210,56900,57830,56900,57405,16,1572
20260211,57985,58260,57980,57790,19,1587
20260212,58220,58220,57240,57265,77,1598
20260213,57555,57555,56640,56785,34,1593
20260216,57020,57290,56630,56680,121,1598
20260217,56890,56890,56000,56375,196,1603
20260218,56510,57110,56510,56980,271,1606
20260219,57410,57410,57410,57410,75,1585
20260220,57430,57430,56860,56635,251,1570
20260223,56590,56930,56590,56435,87,1570
20260224,56740,57100,56525,57025,81,1575
20260225,57330,58580,57240,58430,247,1619
20260226,58650,59520,58510,58610,446,1785
20260227,59025,59025,58080,58880,242,1703
20260302,59180,59195,57205,57730,1002,1986
20260303,57590,57595,55925,55960,764,1984
20260304,55761,55920,53420,54040,1441,2262
20260305,54230,56990,54230,55260,768,2552
20260306,55280,55900,53750,55385,714,2939
20260309,55270,55475,50010,52310,18009,11543
20260310,52230,54720,52025,54195,52978,38387
20260311,54303,55565,54095,55020,30761,44398
20260312,54920,55015,53555,54255,29259,48437
20260313,54225,54575,52800,53265,25245,47913
20260316,53110,54050,52485,53560,22868,48435
20260317,53545,54380,53180,53390,16868,49259
20260318,53400,55100,53395,54900,18613,50847
20260319,54895,54915,52855,52955,25199,49151
20260320,52890,53380,51695,52985,17512,49151
20260323,52950,53450,50425,50850,30529,50763
20260324,50885,54075,50570,52380,46073,48751
20260325,52560,53780,51940,53540,33564,51072
20260326,53490,54125,52910,53280,24237,52370
20260327,53170,53435,52085,52850,23711,54039
20260330,52810,52865,50485,51985,32976,56731
20260331,51940,52335,50635,51330,29908,53903
20260401,51370,54225,51215,54135,30629,54701
20260402,54085,54715,52355,52490,32568,56669
20260403,52565,53650,52205,53130,20025,57063
20260406,53080,54145,52955,53630,13113,57449
20260407,53610,54215,53245,53595,17463,58460
20260408,53580,56550,52860,56385,41170,60512
20260409,56305,57360,55885,56210,35748,60158
20260410,56110,57110,55775,56815,19520,60159
20260413,56175,56860,56125,56530,17804,60383
20260414,56555,58085,56405,58030,16670,60640
20260415,58090,58900,57925,58290,16884,60139
20260416,58360,59795,58165,59575,16754,60850
20260417,59565,59570,58605,58805,15215,61189
20260420,58875,60115,58785,58980,17307,60460
20260421,59050,59710,58700,59360,13746,60878
20260422,59350,59815,58340,59780,18446,61411
20260423,59865,60275,58710,59150,20366,61579
20260424,59220,59825,58365,59685,19234,61013
20260427,59760,60975,59415,60250,22329,61282
20260428,60320,60650,59780,59960,16714,61820
20260429,59900,60150,58920,59265,10710,61273
20260430,59325,59600,58620,59485,18299,60294
20260501,59610,59895,58855,59230,20103,59373
20260504,59395,60015,59115,59805,9447,59784
20260505,59885,60040,59155,59705,10703,60393
20260506,59795,61455,59720,61305,12452,60777
20260507,61320,63275,61255,63100,26164,61143
20260508,63235,63380,62020,62845,20077,60480
20260511,62795,64350,62355,62515,20317,61368
20260512,62610,63260,62205,62575,19301,62163
20260513,62455,63425,61795,63285,16117,62310
20260514,63210,63855,62665,62780,16191,61488
20260515,62760,63280,60995,61925,23418,60067
20260518,61935,62200,60415,60875,25051,60062
20260519,60885,61830,60310,60850,28213,58156
20260520,60995,61155,59345,59935,25874,56062
20260521,59950,62070,59830,61470,26790,54881
20260522,61440,63495,61020,63255,24082,52530
20260525,63185,65425,62865,65215,21388,52568
20260526,65260,65685,64650,65125,14177,53317
20260527,65015,66515,64830,65055,22067,55092
20260528,65210,65595,63910,64555,25007,55806
20260529,64610,66545,64355,66460,25058,56115
20260601,66535,67235,66065,67050,22043,54784
20260602,67170,67615,65590,66765,24988,54878
20260603,66865,68795,66705,68560,22010,55174
20260604,68600,68740,66950,67680,20114,55536
20260605,67745,67890,65885,66670,22762,55989
20260608,66535,67165,63420,63935,46641,58124
20260609,64025,65905,63925,65570,67580,55194