Date,Open,High,Low,Close,Volume,OpenInterest
20260409,10222,10222,9993,10029,83,228
20260410,10251,10300,10195,10253,29,201
20260413,10107,10207,10107,10225,2,201
20260414,10181,10181,10181,10500,1,200
20260415,10500,10500,10500,10572,1,199
20260416,10770,11100,10770,10654,4,195
20260417,10733,10750,10590,10485,22,173
20260420,10366,10366,10366,10366,0,173
20260421,10396,10396,10396,10310,1,173
20260422,10324,10324,10324,10324,0,173
20260423,10349,10349,10349,10180,1,173
20260424,9910,10004,9910,9970,3,172
20260427,10000,10101,10000,10161,3,172
20260428,9850,9850,9850,9850,0,172
20260430,9749,9749,9749,9749,0,172
20260501,9747,9747,9747,9799,1,172
20260507,9885,10260,9885,10269,5,167
20260508,10310,10310,10310,10310,0,167
20260511,10162,10162,10162,10162,0,167
20260512,10450,10450,10450,10590,1,166
20260513,10579,10579,10579,10579,0,166
20260514,10795,10795,10690,10662,4,162
20260515,10050,10050,10050,10050,0,162
20260518,9897,9897,9897,9897,0,162
20260519,9897,9897,9897,9897,0,162
20260520,9660,9660,9660,9660,0,162
20260521,9700,9700,9700,9740,1,162
20260522,9963,9963,9963,9863,1,162
20260525,9722,9722,9722,9722,0,162
20260526,9911,9950,9903,9722,10,153
20260527,9760,9760,9760,9722,1,152
20260528,9525,9525,9525,9525,0,152
20260529,9646,9646,9646,9646,0,152
20260601,9646,9646,9646,9646,0,152
20260602,9844,9844,9844,9844,0,152
20260603,9850,9850,9850,9850,0,152
20260604,9501,9501,9501,9594,2,151
20260605,9606,9606,9606,9606,0,151
20260608,9590,9590,9590,8976,1,150
20260609,8943,8943,8943,8958,2,150
20260610,8571,8571,8571,8571,0,150
20260611,8489,8489,8489,8498,1,149
20260612,8498,8498,8498,8850,1,148
20260615,9077,9077,9077,9007,1,147
20260616,9600,9600,9579,8951,2,145
20260617,9301,9301,9301,9150,1,144
20260618,9150,9150,9150,9150,0,144
20260619,8498,8498,8498,8498,0,144
20260622,8497,8497,8497,8497,0,144
20260623,8729,8729,8729,8464,1,144
20260624,8427,8427,8427,8427,0,144
20260625,8385,8385,8385,8000,1,143
20260626,7920,7920,7920,8200,2,141
20260629,8217,8222,8217,8361,30,116
20260630,8361,8361,8361,8361,0,116
20260701,8004,8004,8004,8004,0,116
20260702,8327,8327,8327,8327,0,116
20260703,8480,8480,8480,8480,0,116
20260706,8455,8455,8455,8455,0,116
20260707,8350,8350,8350,8400,10,112
20260708,8495,8495,8495,8400,1,111
20260709,8215,8215,8215,8215,0,111
20260710,8215,8215,8215,8407,1,110
20260713,8350,8350,8202,8315,2,109
20260714,8390,8390,8390,8390,0,109
20260715,8555,8555,8555,8555,0,109
20260716,8500,8692,8500,8700,2,107
20260717,8700,8700,8700,8700,0,107
20260721,8345,8345,8345,8345,0,107
20260722,8684,8684,8684,8684,0,107
20260723,8635,8635,8635,8635,0,107
20260724,8329,8329,8329,8329,0,107
20260727,8532,8532,8531,8380,3,104
20260728,8400,8400,8400,8400,0,104
20260729,8464,9000,8421,8400,6,99
20260730,8379,8379,8379,8379,0,99
20260731,8430,8430,8430,8430,0,99
20260803,8294,8294,8294,8294,0,99
20260804,8294,8294,8293,8314,2,97
20260805,8940,8940,8940,8940,0,97
20260806,8878,9010,8876,8955,15,88
20260807,8750,8750,8750,8750,0,88
20260810,8822,8822,8822,8822,0,88
20260812,9027,9027,9027,9027,0,88
20260813,8822,8822,8743,9019,2,87
20260814,8725,8725,8725,8725,0,87
20260817,9325,9325,8850,8890,30,69
20260818,8820,8820,8820,9120,1,68
20260819,8700,8700,8700,8750,4,64
20260820,8850,9069,8850,9170,14,51