Date,Open,High,Low,Close,Volume,OpenInterest
20260410,1030,1035,1030,1030,347,2236
20260413,1031,1031,1031,1031,0,2236
20260414,1040,1045,1040,1045,257,2363
20260415,1050,1062,1050,1061,116,2473
20260416,1065,1065,1065,1065,75,2548
20260417,1065,1065,1065,1065,0,2548
20260420,1065,1076,1065,1073,26,2568
20260421,1080,1088,1080,1085,161,2728
20260422,1085,1092,1085,1085,172,2889
20260423,1095,1095,1095,1095,2,2891
20260424,1095,1095,1095,1095,6,2893
20260427,1100,1100,1100,1100,6,2899
20260428,1105,1110,1105,1105,360,2984
20260429,1119,1125,1119,1125,209,3178
20260430,1130,1130,1130,1130,15,3179
20260501,1131,1131,1131,1131,6,3181
20260504,1132,1135,1121,1135,13,3189
20260505,1136,1136,1136,1138,418,3376
20260506,1132,1132,1125,1125,455,3796
20260507,1135,1135,1135,1125,51,3846
20260508,1135,1135,1135,1128,1,3846
20260511,1135,1135,1135,1135,1,3846
20260512,1133,1133,1133,1133,5,3851
20260513,1135,1135,1133,1135,455,3819
20260514,1136,1139,1136,1137,688,3617
20260515,1143,1143,1140,1142,20,3630
20260518,1144,1150,1142,1146,92,3667
20260519,1151,1151,1148,1151,142,3747
20260520,1155,1157,1155,1157,200,3936
20260521,1153,1168,1152,1162,226,4107
20260522,1169,1170,1169,1170,78,4183
20260526,1169,1173,1169,1171,380,4449
20260527,1175,1182,1175,1178,172,4577
20260528,1183,1190,1183,1185,280,4644
20260529,1191,1191,1189,1190,119,4754
20260601,1190,1193,1184,1188,278,4993
20260602,1191,1193,1189,1191,183,5012
20260603,1191,1191,1190,1191,34,5044
20260604,1191,1196,1191,1196,209,5225
20260605,1194,1198,1193,1196,124,5326
20260608,1199,1200,1198,1199,163,5454
20260609,1203,1204,1203,1203,635,5777
20260610,1205,1205,1196,1205,266,5877
20260611,1200,1205,1198,1201,375,6158
20260612,1200,1205,1197,1202,38,6185
20260615,1200,1202,1195,1200,124,6309
20260616,1200,1202,1195,1197,507,6426
20260617,1194,1200,1193,1198,390,6582
20260618,1198,1200,1192,1198,267,6683
20260622,1198,1198,1194,1195,394,6836
20260623,1195,1195,1192,1194,649,7147
20260624,1194,1194,1189,1192,234,7143
20260625,1193,1193,1186,1187,327,7076
20260626,1186,1186,1160,1181,688,7305
20260629,1178,1178,1157,1167,539,7428
20260630,1164,1165,1159,1162,830,7603
20260701,1158,1174,1158,1168,463,7742
20260702,1175,1175,1170,1173,268,7796
20260706,1170,1171,1160,1163,161,7846
20260707,1161,1166,1160,1163,109,7809
20260708,1163,1168,1163,1165,225,7864
20260709,1163,1172,1163,1172,212,7821
20260710,1168,1173,1167,1170,205,7743
20260713,1172,1175,1171,1174,516,7456
20260714,1176,1181,1173,1181,316,7193
20260715,1182,1182,1175,1179,555,7073
20260716,1180,1183,1178,1181,195,6926
20260717,1174,1182,1174,1178,321,6778
20260720,1183,1184,1178,1180,583,6410
20260721,1178,1183,1178,1182,471,6567
20260722,1184,1192,1184,1191,582,6509
20260723,1190,1194,1189,1191,171,6467
20260724,1194,1195,1192,1195,862,5868
20260727,1195,1195,1190,1195,225,5860
20260728,1191,1196,1189,1192,342,5771
20260729,1195,1196,1193,1195,161,5663
20260730,1194,1194,1193,1193,183,5748
20260731,1191,1191,1191,1191,229,5738
20260803,1189,1190,1189,1190,5,5738
20260804,1193,1193,1193,1193,25,5759
20260805,1195,1195,1195,1193,1,5759
20260806,1194,1195,1194,1194,20,5697
20260807,1196,1196,1195,1195,20,5682
20260810,1195,1195,1195,1195,37,5645
20260811,1194,1195,1193,1195,23,5626
20260812,1196,1197,1195,1196,70,5613
20260813,1196,1196,1196,1196,5,5608
20260814,1196,1196,1196,1196,5,5603
20260817,1197,1197,1197,1196,5,5603
20260818,1196,1197,1196,1196,11,5595