Date,Open,High,Low,Close,Volume,OpenInterest
20260205,10100,10100,10100,10100,0,301
20260206,9900,9900,9501,9605,2,301
20260209,9820,10141,9820,10189,3,301
20260210,10220,10220,10220,10064,1,301
20260212,10140,10140,10140,10064,1,301
20260213,9853,9853,9853,9853,0,301
20260216,10144,10144,9934,9976,2,300
20260217,9700,9740,9660,9644,4,299
20260218,9850,9850,9850,9850,1,299
20260219,9840,10030,9840,10200,10,299
20260220,10220,10220,10220,10131,1,299
20260224,10353,10390,10353,10575,2,299
20260225,10540,10797,10540,10987,8,299
20260226,10947,10980,10947,11130,2,299
20260227,11130,11381,11030,11478,8,297
20260302,11511,11511,11511,11511,0,297
20260303,10948,10948,10948,10851,1,297
20260304,10960,10960,10960,10520,1,297
20260305,10480,10480,10480,10899,1,297
20260306,10899,10899,10899,10600,1,297
20260309,10800,10800,10800,10532,1,297
20260310,11000,11000,11000,11000,0,297
20260311,11000,11000,11000,11000,1,297
20260312,10824,10824,10824,10824,0,297
20260313,10772,10772,10772,10772,0,297
20260316,10180,10180,10180,10180,0,297
20260317,10677,10677,10677,10677,0,297
20260318,10482,10482,10482,10482,0,297
20260319,9790,9790,9790,9790,0,297
20260323,9421,9777,9000,8742,12,292
20260324,9189,9189,9189,9189,0,292
20260325,9616,9616,9616,9800,5,292
20260326,9386,9386,9386,9386,0,292
20260327,9425,9425,9425,9360,5,287
20260330,9705,9705,9705,9705,0,287
20260331,9766,9766,9766,9766,0,287
20260401,9616,9616,9576,9924,3,287
20260402,9623,9623,9623,9623,0,287
20260403,9770,9770,9770,9770,0,287
20260406,9940,9940,9940,9940,0,287
20260407,9976,9976,9976,9976,0,287
20260408,10100,10100,10100,10100,0,287
20260409,10000,10000,10000,10195,1,286
20260410,10157,10157,10128,10345,22,286
20260413,10365,10365,10365,10365,0,286
20260414,10547,10547,10547,10547,0,286
20260415,10704,10704,10704,10704,0,286
20260416,10718,10718,10718,10718,0,286
20260417,10450,10450,10450,10692,1,285
20260420,10470,10470,10470,10564,1,284
20260421,10528,10528,10528,10528,0,284
20260422,10500,10500,10500,10500,0,284
20260423,10900,10900,10900,10267,4,280
20260424,10067,10067,10067,10067,0,280
20260427,10144,10144,10144,10216,1,279
20260428,10216,10216,10199,9999,2,277
20260430,9912,9912,9912,9727,1,276
20260501,9800,9918,9800,9846,5,271
20260507,10000,10249,10000,10280,7,267
20260508,10280,10280,10194,10246,3,265
20260511,10200,10200,10200,10264,1,264
20260512,10446,10446,10446,10446,0,264
20260513,10657,10657,10657,10657,0,264
20260514,10500,10923,10486,10756,6,259
20260515,10070,10070,10070,10070,0,259
20260518,9971,9971,9971,9970,1,258
20260519,9980,9980,9980,9980,0,258
20260520,9781,9781,9781,9781,0,258
20260521,9840,9840,9840,9840,0,258
20260522,9941,9941,9941,9941,0,258
20260525,9927,9927,9927,9941,1,257
20260526,9745,9745,9745,9941,1,257
20260527,9883,9883,9883,9883,0,257
20260528,9882,9882,9882,9643,1,256
20260529,9505,9505,9505,9578,3,253
20260601,9897,9897,9897,9897,0,253
20260602,9808,9900,9808,10030,2,251
20260603,9800,9800,9800,9800,0,251
20260604,9547,9547,9547,9626,2,249
20260605,9597,9597,9597,9597,0,249
20260608,9133,9133,9133,9133,0,249
20260609,8969,8969,8969,8969,0,249
20260610,8800,8800,8349,8550,9,240
20260611,8489,8669,8450,8600,76,193
20260612,8415,8570,8415,8915,21,173
20260615,9000,9459,8789,8940,22,160
20260616,9151,9210,9151,9000,5,156
20260617,9185,9295,9185,9294,15,147
20260618,9294,9294,9294,9294,0,147
20260619,9294,9294,9294,9294,0,147