Date,Open,High,Low,Close,Volume,OpenInterest
20260409,24175,24175,24175,24175,0,568
20260410,24060,24455,24060,24518,38,564
20260413,23700,24000,23700,24451,5,561
20260414,24570,24570,24570,24570,0,561
20260415,24624,24933,24521,24801,6,558
20260416,24780,24780,24780,24824,1,558
20260417,24755,24755,24755,24755,0,558
20260420,25120,25120,25120,24618,1,557
20260421,24800,24810,24800,24814,4,553
20260422,24572,24572,24572,24572,0,553
20260423,24283,24288,24283,24307,12,541
20260424,24239,24240,24239,24120,9,532
20260427,24251,24480,24100,24356,12,531
20260428,24073,24073,23900,23865,2,530
20260430,23684,23700,23500,23735,6,528
20260501,23400,23400,23400,23400,0,528
20260507,23404,23868,23398,23734,17,511
20260508,23811,24000,23811,24030,3,510
20260511,23730,23730,23730,23730,0,510
20260512,23893,23893,23893,23937,1,509
20260513,23964,24009,23964,23969,3,506
20260514,23963,24023,23865,24022,36,470
20260515,23882,23882,23780,23486,2,469
20260518,23276,23276,23276,23276,0,469
20260519,23403,23500,23300,23398,7,463
20260520,23075,23076,22900,22905,15,464
20260521,23237,23400,23176,23238,8,459
20260522,23232,23232,23232,23232,0,459
20260525,23450,23450,23450,23384,1,458
20260526,23267,23267,23267,23267,0,458
20260527,23107,23107,23107,23107,0,458
20260528,22900,22900,22900,22650,1,458
20260529,22983,23077,22983,23260,9,454
20260601,23460,23500,23460,23529,2,452
20260602,23456,23456,23456,23529,1,451
20260603,23200,23200,23200,23073,13,448
20260604,23099,23099,23099,23099,0,448
20260605,22997,22997,22997,22997,0,448
20260608,21969,21971,21969,22300,3,448
20260609,22200,22200,22200,22438,1,448
20260610,22200,22200,21399,21742,16,442
20260611,21420,21535,20666,21154,36,426
20260612,21599,21599,21599,21599,0,426
20260615,22215,22300,22215,22314,2,424
20260616,22350,22450,22319,22364,5,421
20260617,22398,22550,21616,22450,8,418
20260618,22290,22290,22290,22328,1,418
20260619,21742,21742,21742,21742,0,418
20260622,21808,21808,21808,21808,0,418
20260623,21888,21888,21800,21522,2,416
20260624,21108,21200,21101,21215,5,413
20260625,20640,20846,20155,20736,33,390
20260626,20736,20870,20736,20960,11,380
20260629,21198,21198,21198,21198,0,380
20260630,20955,20955,20955,20955,0,380
20260701,21000,21000,21000,20860,2,338
20260702,21160,21386,21160,21300,2,336
20260703,21300,21690,21215,21691,42,304
20260706,21625,21800,21610,21797,4,303
20260707,21702,21702,21702,21702,0,303
20260708,21888,21888,21888,21620,1,302
20260709,21348,21348,21348,21348,0,302
20260710,21509,21509,21509,21509,0,302
20260713,21066,21550,21066,21211,3,300
20260714,21099,21099,21099,21099,0,300
20260715,21070,21070,21070,21070,0,300
20260716,21193,21193,21193,21193,0,300
20260717,21100,21138,21044,20949,7,293
20260721,20750,21055,20750,21328,2,293
20260722,21451,21683,21451,21639,40,256
20260723,21700,21800,21645,21651,5,253
20260724,21651,21651,21651,21651,0,253
20260727,21572,21572,21572,21572,0,253
20260728,21300,21300,21300,21300,0,253
20260729,21290,21290,20776,21282,6,250
20260730,21350,21350,21350,21271,2,248
20260731,21103,21103,21103,21103,0,248
20260803,21010,21010,20420,20500,7,246
20260804,20500,20500,20500,20610,3,243
20260805,20320,21000,20320,21150,7,240
20260806,21400,21711,21323,21600,23,222
20260807,21600,21700,21600,21795,3,219
20260810,21960,22030,21951,22093,28,208
20260812,22095,22500,22095,22440,27,193
20260813,22554,22690,22554,22401,26,178
20260814,22074,22074,22074,22074,0,178
20260817,22074,22402,22074,22431,16,175
20260818,22401,22645,22401,22431,6,171
20260819,22450,22450,22450,22154,1,170
20260820,22350,22997,22350,22832,11,167