Date,Open,High,Low,Close,Volume,OpenInterest
20260210,194000,194000,194000,194000,0,0
20260211,198040,198040,198040,198040,0,0
20260212,195753,195753,195753,195753,0,0
20260213,194237,194237,194237,194237,0,0
20260218,193969,193969,193969,193969,0,0
20260219,196273,196273,196273,196273,0,0
20260220,198181,198181,198181,198181,0,0
20260223,196459,196459,196459,196459,0,0
20260224,199141,199141,199141,199141,0,0
20260225,198575,198575,198575,198575,0,0
20260226,198361,198361,198361,198361,0,0
20260227,195870,195870,195870,195870,0,0
20260302,196296,196296,196296,196296,0,0
20260303,189399,189399,189399,189399,0,0
20260304,191918,191918,191918,191918,0,0
20260305,186912,186912,186912,186912,0,0
20260306,185861,185861,185861,185861,0,0
20260309,187314,187314,187314,187314,0,0
20260310,189720,189720,189720,189720,0,285
20260311,190188,190188,190188,190188,0,0
20260312,185160,185160,185160,185160,0,0
20260313,183786,183786,183786,183786,0,0
20260316,185835,185835,185835,185835,0,0
20260317,186126,186126,186126,186126,0,355
20260318,185052,185052,185052,185052,0,955
20260319,185830,185830,185830,185830,0,0
20260320,181322,181322,181322,181322,0,1455
20260323,187749,187749,187749,187749,0,0
20260324,187873,187873,187873,187873,0,0
20260325,190942,190942,190942,190942,0,1455
20260326,188543,188543,188543,188543,0,0
20260327,186472,186472,186472,186472,0,0
20260330,187524,187524,187524,187524,0,0
20260331,192597,192597,192597,192597,0,0
20260401,192888,192888,192888,192888,0,0
20260402,192678,192678,192678,192678,0,0
20260406,193015,193645,192615,192870,115,1735
20260407,192425,192425,191275,192874,135,1770
20260408,197620,199090,195645,196894,420,2110
20260409,196455,200005,196425,199790,670,2750
20260410,200145,202540,199665,201621,1110,10200
20260413,200875,202665,200420,202453,5870,88990
20260414,203020,203765,202365,203150,9020,154847
20260415,203115,203475,201235,201914,47165,157298
20260416,202095,202965,200550,200991,39905,158206
20260417,201495,203470,199325,199963,61115,158091
20260420,199415,200780,199205,200186,27975,0
20260422,200640,200650,196130,196630,48990,160038
20260423,196330,197025,194435,195077,53045,159615
20260424,195350,195460,193425,194213,29335,157673
20260427,194750,195245,192610,192939,24490,156762
20260428,192435,192435,190560,191852,35205,157847
20260429,191720,191720,186900,187738,48045,157101
20260430,188120,191030,188120,190628,37460,156564
20260504,188995,190840,188200,188374,34015,157231
20260505,189500,190230,188065,189411,31875,157812
20260506,191335,192530,189640,190426,42120,161452
20260507,190565,190565,185180,185735,45260,162402
20260508,186090,188250,185835,186786,29140,157517
20260511,187390,187390,183950,184323,33485,157712
20260512,183835,184060,182150,182673,34280,156347
20260513,182680,182775,178800,179066,68430,163929
20260514,179165,181510,178750,180456,45710,164695
20260515,179000,179385,177235,179050,88580,164884
20260518,179015,179500,177595,179090,33610,165039
20260519,178250,178665,175235,175844,57525,166258
20260520,176800,179930,176550,179115,52200,171893
20260521,178200,180340,177315,179082,44645,175338
20260522,178400,178870,176330,177777,39470,175938
20260525,179205,180275,177855,179259,24720,174513
20260526,178995,179250,176785,177775,29790,174737
20260527,177245,179655,176655,176971,38875,175963
20260528,175990,177975,175455,176141,33315,175383
20260529,176065,176315,173690,175171,45485,177006
20260601,175260,176290,172660,173170,32630,176446
20260602,173005,175835,172905,175187,31390,173676
20260603,174590,174635,170650,170920,55715,178181
20260605,171165,171615,169100,169395,37175,179204
20260608,170380,170380,168650,169101,32165,177739