Date,Open,High,Low,Close,Volume,OpenInterest
20260406,9898,9898,9780,9833,41,1502
20260407,9809,9860,9780,9780,29,1484
20260408,10006,10050,10006,10050,10,1478
20260409,10261,10261,9978,10029,23,1470
20260410,10134,10420,10134,10253,67,1419
20260413,10290,10290,10057,10225,38,1406
20260414,10160,10500,10117,10500,269,1165
20260415,10399,10580,10360,10572,77,1100
20260416,10590,10750,10590,10654,88,1043
20260417,10485,10485,10485,10485,2,1043
20260420,10444,10498,10358,10366,7,1044
20260421,10310,10310,10310,10310,1,1044
20260422,10384,10384,10324,10324,6,1042
20260423,10370,10418,10180,10180,14,1034
20260424,10170,10170,9951,9970,58,1015
20260427,9905,10200,9860,10161,150,991
20260428,9991,9991,9850,9850,38,974
20260430,9781,9781,9598,9749,31,960
20260501,9859,9980,9799,9799,14,951
20260507,9840,10269,9840,10269,50,935
20260508,10310,10310,10310,10310,1,935
20260511,10168,10168,10162,10162,3,935
20260512,10567,10602,10560,10590,31,906
20260513,10589,10610,10579,10579,19,893
20260514,10700,10900,10633,10662,32,877
20260515,10554,10554,10050,10050,11,867
20260518,9885,9930,9885,9897,8,869
20260519,9897,9897,9897,9897,0,869
20260520,9640,9678,9621,9660,8,867
20260521,9740,9740,9740,9740,1,867
20260522,9848,9880,9848,9863,14,857
20260525,9722,9722,9722,9722,3,854
20260526,9722,9722,9722,9722,0,854
20260527,9722,9722,9722,9722,0,854
20260528,9698,9698,9500,9525,14,842
20260529,9553,9705,9553,9646,4,839
20260601,9646,9646,9646,9646,0,839
20260602,9849,9849,9844,9844,2,838
20260603,9850,9850,9850,9850,1,837
20260604,9800,9800,9516,9594,4,834
20260605,9615,9618,9599,9606,8,831
20260608,9577,9577,8960,8976,51,792
20260609,8941,8958,8907,8958,5,788
20260610,9000,9010,8500,8571,37,775
20260611,8579,8650,8317,8498,55,730
20260612,8700,8850,8700,8850,13,718
20260615,8749,9077,8749,9007,4,719
20260616,9177,9177,8951,8951,2,719
20260617,9150,9150,9150,9150,0,719
20260618,9150,9150,9150,9150,0,719
20260619,8498,8498,8498,8498,1,720
20260622,8497,8497,8497,8497,1,720
20260623,8488,8510,8464,8464,20,687
20260624,8426,8473,8264,8427,13,688
20260625,8184,8184,8000,8000,13,676
20260626,8120,8224,8120,8200,7,670
20260629,8277,8412,8277,8361,11,665
20260630,8361,8361,8361,8361,0,665
20260701,8127,8170,7938,8004,16,657
20260702,8181,8327,8181,8327,10,651
20260703,8327,8483,8327,8480,9,645
20260706,8540,8540,8455,8455,3,645
20260707,8403,8403,8390,8400,8,643
20260708,8400,8400,8400,8400,0,643
20260709,8191,8220,8171,8215,8,636
20260710,8360,8410,8319,8407,5,635
20260713,8385,8385,8308,8315,6,633
20260714,8395,8395,8195,8390,45,595
20260715,8390,8555,8390,8555,3,593
20260716,8507,8700,8507,8700,7,587
20260717,8700,8700,8700,8700,0,587
20260721,8345,8345,8345,8345,1,587
20260722,8650,8693,8650,8684,3,585
20260723,8627,8635,8627,8635,3,584
20260724,8328,8329,8328,8329,3,581
20260727,8375,8380,8375,8380,2,579
20260728,8535,8535,8385,8400,23,569
20260729,8360,8400,8360,8400,13,558
20260730,8457,8500,8379,8379,12,547
20260731,8409,8490,8409,8430,27,538
20260803,8294,8294,8294,8294,2,537
20260804,8220,8327,8214,8314,32,523
20260805,8350,8940,8350,8940,47,486
20260806,8751,8955,8750,8955,10,483
20260807,8750,8750,8750,8750,2,480
20260810,8960,8960,8783,8822,4,478
20260812,9010,9027,9010,9027,2,476
20260813,9030,9090,9019,9019,9,468
20260814,8850,8850,8725,8725,6,465
20260817,8700,8890,8700,8890,8,458