Date,Open,High,Low,Close,Volume,OpenInterest
20260407,196667,196667,196667,196667,0,0
20260408,200701,200701,200701,200701,0,0
20260409,203650,203650,203650,203650,0,1190
20260410,205549,205549,205549,205549,0,0
20260413,206486,206486,206486,206486,0,0
20260414,207200,207200,207200,207200,0,0
20260415,205934,205934,205934,205934,0,0
20260416,205010,205010,205010,205010,0,0
20260417,203933,203933,203933,203933,0,0
20260420,204170,204170,204170,204170,0,0
20260422,200551,200551,200551,200551,0,0
20260423,198998,198998,198998,198998,0,0
20260424,198107,198107,198107,198107,0,1190
20260427,196813,196813,196813,196813,0,0
20260428,195701,195701,195701,195701,0,0
20260429,191519,191519,191519,191519,0,0
20260430,194454,194454,194454,194454,0,1190
20260504,192166,192166,192166,192166,0,0
20260505,193216,193216,193216,193216,0,0
20260506,194239,194239,194239,194239,0,0
20260507,189458,189458,189458,189458,0,0
20260508,190528,190528,190528,190528,0,0
20260511,188022,188022,188022,188022,0,1190
20260512,186342,186342,186342,186342,0,0
20260513,182672,182672,182672,182672,0,1850
20260514,184086,184086,184086,184086,0,0
20260515,182658,182658,182658,182658,0,0
20260518,182690,182690,182690,182690,0,0
20260519,179376,179376,179376,179376,0,0
20260520,182702,182702,182702,182702,0,0
20260521,182667,182667,182667,182667,0,0
20260522,181341,181341,181341,181341,0,0
20260525,182846,182846,182846,182846,0,0
20260526,181339,181339,181339,181339,0,0
20260527,180550,180550,180550,180518,5,1855
20260528,179671,179671,179671,179671,0,0
20260529,178684,178684,178684,178684,0,0
20260601,176650,176650,176650,176650,0,0
20260602,178708,178708,178708,178708,0,1855
20260603,174366,174366,174366,174366,0,0
20260605,172823,172823,172823,172823,0,0
20260608,173125,173125,172485,172523,35,1905
20260609,173645,173645,172615,173600,40,1910
20260610,172815,172815,172395,172312,20,0
20260611,173015,175525,172335,175344,195,1950
20260612,175410,176105,173535,174768,440,22655
20260615,175700,177980,173940,174176,2955,79779
20260616,174315,174325,172515,172994,10750,150118
20260617,172980,175295,171175,171511,47015,157281
20260618,172035,172880,170290,171553,35135,155878
20260619,171145,171960,170745,171372,20535,158054
20260622,171695,173880,170225,173439,32955,158885
20260623,172060,174900,171400,174367,30920,158823
20260624,174100,174660,172270,173671,37035,159957
20260625,174200,176255,173805,174994,44545,161216
20260626,174325,176905,173820,176252,38860,158481
20260629,177055,177310,174990,175886,26105,159792
20260630,175885,176135,173070,174816,41595,156796
20260701,173625,175000,172070,174269,30890,157211
20260702,174505,177045,173980,175254,38210,157271
20260703,175415,177165,175305,176602,19930,157466
20260706,176600,176775,173860,174658,26245,159280
20260707,174445,175790,173580,174095,23260,160167
20260708,172130,173840,172025,172698,30900,165732
20260709,173110,175420,172465,175049,30435,164577
20260710,176000,180680,176000,180138,46730,161053
20260713,180005,180225,177050,177537,40595,161843
20260714,177555,179190,177325,178561,28950,162755
20260715,178335,178650,176990,177844,23290,162015
20260716,177130,178730,175110,175423,31670,161900
20260717,174600,176080,174545,175208,24970,161188
20260720,175980,176000,174555,174782,21840,161458
20260721,175305,175385,173505,174590,34685,162353
20260722,174300,179215,174195,178924,50075,160906
20260723,178300,179080,177405,177811,34700,161632
20260724,177975,178210,174715,175012,30715,162229
20260727,175710,176860,175045,176554,28670,160782
20260728,177105,179600,177075,177649,45870,158591
20260729,177870,178530,173950,174638,37805,160413
20260730,175010,178205,174535,178002,31835,160015
20260731,177130,179485,177105,178845,20670,159645
20260803,179670,179720,177430,178561,27725,159590