Date,Open,High,Low,Close,Volume,OpenInterest
20260504,173340,174510,173140,173900,0,0
20260505,173900,174560,173850,174000,0,0
20260506,174000,174250,172980,173180,0,0
20260507,173180,173740,172800,173470,0,0
20260508,173470,174040,173270,173770,0,0
20260511,173650,174640,173570,174210,0,0
20260512,174210,175370,174210,175060,0,0
20260513,175020,175470,174440,174980,0,0
20260514,175020,175800,174700,175480,0,0
20260515,175470,176220,175140,175920,0,0
20260518,175940,177180,175510,176670,0,0
20260519,176660,177760,176420,177200,0,0
20260520,177210,178290,175900,176320,0,0
20260521,176330,177300,176250,176490,0,0
20260522,176500,177430,176230,176980,0,0
20260525,176980,177670,176670,177240,0,0
20260526,177250,178610,176840,178060,0,0
20260527,177990,178840,177730,178540,0,0
20260528,178550,179170,177960,178280,0,0
20260529,178270,179010,177930,178240,0,0
20260601,178240,179000,177380,178260,0,0
20260602,178270,178950,178070,178390,0,0
20260603,178380,180200,178350,179540,0,0
20260604,179550,180680,179420,180040,0,0
20260605,180060,181520,179900,180960,0,0
20260608,180930,182080,179970,181530,0,0
20260609,181540,182340,178180,178800,0,0
20260610,178810,180160,178190,179340,0,0
20260611,179330,180060,178650,179120,0,0
20260612,179270,179700,177410,178640,0,0
20260615,177820,178110,176460,176920,0,0
20260616,176950,177540,176870,177480,0,0
20260617,177410,178980,177180,178510,0,0
20260618,178500,179100,177050,177640,0,0
20260619,177630,178690,176860,178250,0,0
20260622,178290,178620,177740,178370,0,0
20260623,178380,179390,178290,179110,0,0
20260624,179120,180140,178870,179720,0,0
20260625,179710,180250,179090,179700,0,0
20260626,179710,180280,178070,178390,0,0
20260629,178380,178880,178170,178500,0,0
20260630,178470,180230,178180,179120,0,0
20260701,179130,180130,178910,179500,0,0
20260702,179490,180510,179410,179590,0,0
20260703,179620,180150,179240,179930,0,0
20260706,179940,180300,179720,180000,0,0
20260707,180010,180750,178820,179440,0,0
20260708,179460,181320,179410,180780,0,0
20260709,180770,181520,180510,180670,0,0
20260710,180660,181580,180420,180800,0,0
20260713,180850,181580,180260,181110,0,0
20260714,181080,181630,179960,180510,0,0
20260715,180520,182260,180300,180430,0,0
20260716,180440,181640,179150,179620,0,0
20260717,179630,180040,178900,179460,0,0
20260720,179330,179950,178890,179380,0,0
20260721,179390,179590,178680,179150,0,0
20260722,179090,179410,178720,179100,0,0
20260723,179110,180320,178870,180110,0,0
20260724,180100,180120,179040,179220,0,0
20260727,179200,180770,179190,180620,0,0
20260728,180610,181180,180410,180850,0,0
20260729,180840,181150,180070,180680,0,0
20260730,180690,181480,179970,180470,0,0
20260731,180440,180890,179920,180290,0,0
20260803,180460,180620,179560,179680,0,0
20260804,179690,180460,179500,179700,0,0
20260805,179710,179880,178360,178850,0,0
20260806,178840,179290,178730,179110,0,0
20260807,179120,179460,177750,178010,0,0
20260810,178010,178500,176970,177930,0,0
20260811,177940,178800,177860,178230,0,0
20260812,178240,178880,178200,178620,0,0
20260813,178580,178940,178350,178700,0,0
20260814,178710,178740,177430,178290,0,0
20260817,178230,178650,177780,178260,0,0
20260818,178250,179500,178070,178720,0,0
20260819,178710,178790,177720,178000,0,0
20260820,177980,178250,177350,177830,0,0
20260821,177840,177840,176400,176470,0,0
20260824,176380,177330,176370,177180,0,0
20260825,177190,177470,176570,176880,0,0
20260826,176890,177350,176670,177310,0,0
20260827,177320,178060,177050,177490,0,0
20260828,177500,177850,176800,177560,0,0
20260831,177560,177890,177080,177200,0,0
20260901,177210,177710,176710,177360,0,0
20260902,177350,178130,176790,177150,0,0
20260903,177110,177490,175560,176250,0,0
20260904,176260,176660,175930,176310,0,0