Date,Open,High,Low,Close,Volume,OpenInterest
20260126,189230,189245,186515,187445,100,30419
20260127,189020,192000,188845,190738,90,30401
20260128,190970,193665,190940,193710,99,30419
20260129,195760,196235,190800,191860,88,30386
20260130,190965,192025,189000,189794,67,30379
20260202,189750,191415,189750,191456,72,30380
20260203,191415,195725,191415,194334,64,30410
20260204,194500,194500,188740,189928,78,30398
20260205,190130,191535,189865,190526,57,30411
20260206,190740,191670,189700,191174,44,30406
20260209,191000,194490,191000,194540,275,30654
20260210,194030,194750,193400,194000,37,30658
20260211,195685,198600,194750,198040,88,30692
20260212,197600,198000,195100,195753,204,30787
20260213,194655,194750,191545,194237,210,0
20260218,194260,196365,192620,193969,2202,31425
20260219,194190,196505,193615,196273,6353,31973
20260220,196275,198390,194220,198181,4268,32254
20260223,197650,198685,196040,196459,12932,32511
20260224,196505,199415,196505,199141,5183,33148
20260225,200500,201750,197755,198575,15856,33617
20260226,197925,199080,196200,198361,19703,34480
20260227,198155,198225,195690,195870,16021,33490
20260302,194240,197285,193600,196296,16355,35140
20260303,192000,192335,187160,189399,25639,36147
20260304,189400,193250,189400,191918,11268,37848
20260305,191530,192345,186405,186912,18677,40219
20260306,186505,187720,184600,185861,21463,40821
20260309,184560,188440,183900,187314,16911,43404
20260310,187885,191805,186885,189720,17335,41372
20260311,189850,192080,187600,190188,11645,40985
20260312,189135,189240,184440,185160,30149,41820
20260313,186000,187070,183175,183786,24489,42340
20260316,185815,187215,185125,185835,11292,41914
20260317,185895,188560,184715,186126,14139,42145
20260318,186350,187280,184130,185052,13761,44299
20260319,183870,187015,181320,185830,17650,44057
20260320,184500,185350,180135,181322,15244,44534
20260323,183445,188425,181750,187749,25703,45426
20260324,187500,190600,185035,187873,10103,45828
20260325,190700,191675,189380,190942,10783,47383
20260326,188695,190185,187580,188543,10779,46625
20260327,187270,188485,185885,186472,8758,46904
20260330,186700,189335,185820,187524,15550,46989
20260331,188800,192990,188785,192597,21390,50439
20260401,193900,194300,192020,192888,25435,52248
20260402,190100,194030,189280,192678,25407,52231
20260406,192900,193910,192200,192870,14695,52778
20260407,192095,193420,190310,192874,16287,53294
20260408,198125,199410,195610,196894,33274,52661
20260409,196195,200185,196165,199790,46306,53544
20260410,199965,202550,199615,201621,85347,87620
20260413,201415,202670,200500,202453,221668,370082
20260414,202750,203795,202335,203150,761269,594929
20260415,202885,203495,201210,201914,15021184,651659
20260416,202065,202975,200535,200991,16685330,681300
20260417,201525,203470,199345,199963,18331930,671694
20260420,199660,200785,199175,200186,14909975,0
20260422,200550,200660,196120,196630,17787249,722485
20260423,196275,197040,194425,195077,19366117,730693
20260424,195330,195430,193430,194213,16249994,720898
20260427,194760,195245,192600,192939,15951114,741143
20260428,192075,192310,190550,191852,16872998,744191
20260429,191670,191695,186865,187738,17290028,794560
20260430,188500,191035,188305,190628,15256136,734127
20260504,189490,190870,188195,188374,17555220,762386
20260505,189525,190245,188040,189411,17272825,745968
20260506,191440,192560,189635,190426,18714709,728782
20260507,190300,190575,185180,185735,20019957,785823
20260508,186000,188255,185800,186786,16746381,781502
20260511,187400,187400,183940,184323,18126808,788063
20260512,183800,184090,182145,182673,18066282,807667
20260513,182750,182900,178790,179066,19144686,893861
20260514,179055,181550,179055,180456,16729366,931554
20260515,179000,179425,177220,179050,33826687,939401
20260518,179000,179550,177580,179090,17783498,945880
20260519,178560,178700,175200,175844,20252108,944377
20260520,176465,179945,176180,179115,17533842,943559
20260521,178060,180355,177305,179082,18197015,950898
20260522,178495,178910,176310,177777,15744730,961332
20260525,179270,180275,177845,179259,12126448,945571
20260526,178910,179235,176765,177775,16196035,966645
20260527,177360,179655,176650,176971,17898004,985377
20260528,175870,177990,175450,176141,16878260,987700
20260529,176000,176370,173675,175171,18359689,1019352
20260601,175280,176325,172645,173170,16991232,1004013
20260602,173200,175855,173105,175187,18708443,1006386
20260603,174615,174685,170640,170920,18994880,1029080
20260605,171095,171675,169075,169395,17983839,1080508
20260608,170360,170375,168635,169101,17289229,1064880