Date,Open,High,Low,Close,Volume,OpenInterest
20260205,8950,8950,8950,8901,1,18
20260206,8901,8901,8785,8699,4,19
20260209,8786,8786,8786,8877,1,19
20260210,8871,8871,8871,8871,0,19
20260211,8958,9009,8958,9009,4,17
20260212,9030,9096,9030,9025,10,21
20260213,8897,8897,8897,8897,0,21
20260216,8881,8881,8881,8932,1,21
20260217,8953,8953,8953,8953,0,21
20260218,8964,9010,8964,9016,12,28
20260219,9021,9109,9021,9099,16,26
20260220,9084,9084,9084,9084,0,26
20260223,9118,9118,9092,9035,9,35
20260224,9061,9061,9060,9036,22,57
20260225,9075,9140,9075,9136,13,63
20260226,9169,9194,9169,9198,9,68
20260227,9194,9201,9191,9227,20,63
20260302,9228,9229,9143,9214,12,66
20260303,9186,9186,9085,9093,43,66
20260304,9068,9068,8883,8916,52,49
20260305,8930,8991,8930,8984,8,50
20260306,8868,8868,8868,8898,2,50
20260309,8834,8834,8549,8621,221,181
20260310,8643,8835,8639,8750,43,211
20260311,8763,8850,8756,8786,273,346
20260312,8686,8740,8648,8675,1131,1233
20260313,8671,8751,8627,8663,6074,5237
20260316,8660,8703,8562,8630,138763,92098
20260317,8632,8712,8587,8657,193297,188593
20260318,8633,8722,8611,8689,41451,201937
20260319,8690,8712,8527,8535,45823,204775
20260320,8532,8562,8420,8499,60230,208717
20260323,8498,8542,8305,8416,61623,206483
20260324,8411,8661,8340,8417,66316,206073
20260325,8435,8613,8409,8576,50819,208189
20260326,8565,8645,8546,8564,40948,204361
20260327,8565,8574,8467,8552,43243,208551
20260330,8549,8555,8419,8489,47336,211077
20260331,8496,8588,8450,8513,55703,210042
20260401,8506,8720,8502,8709,57470,209609
20260402,8705,8757,8595,8609,55458,209912
20260407,8600,8846,8593,8762,37929,209527
20260408,8761,9036,8703,8989,72713,212088
20260409,8978,9025,8930,9003,45562,214140
20260410,9005,9030,8935,8986,36610,213833
20260413,8996,9092,8923,8950,33240,213944
20260414,8951,9078,8951,9004,40329,211719
20260415,9023,9058,8980,9021,29462,212018
20260416,9020,9041,8965,8983,30815,211986
20260417,8986,8991,8927,8974,33475,213896
20260420,8974,9082,8924,8975,35151,213959
20260421,8983,9025,8938,8978,35896,215127
20260422,8969,8999,8863,8878,40764,213024
20260423,8892,8892,8764,8832,44126,214996
20260424,8836,8874,8758,8801,39666,216513
20260427,8804,8852,8746,8781,35200,220343
20260428,8785,8787,8706,8731,39227,225730
20260429,8719,8751,8673,8696,34851,227745
20260430,8690,8695,8614,8668,49575,234353
20260501,8677,8805,8677,8750,42301,234188
20260504,8744,8770,8689,8715,25138,230552
20260505,8715,8715,8615,8681,38514,231520
20260506,8691,8808,8681,8797,35789,232907
20260507,8798,8925,8797,8898,47253,234019
20260508,8897,8923,8739,8778,53346,241243
20260511,8770,8778,8668,8733,42862,243717
20260512,8716,8784,8643,8685,38307,242748
20260513,8667,8687,8614,8658,39419,247512
20260514,8657,8675,8589,8671,37666,251897
20260515,8664,8746,8637,8656,36338,249857
20260518,8661,8688,8522,8523,41756,249729
20260519,8540,8642,8521,8639,46216,251415
20260520,8650,8682,8512,8529,39371,248980
20260521,8533,8681,8528,8646,44216,248041
20260522,8638,8702,8606,8685,42942,247624
20260525,8678,8741,8627,8711,27890,248676
20260526,8711,8744,8655,8680,28506,244820
20260527,8676,8749,8650,8741,33366,245735
20260528,8745,8761,8582,8623,41508,247788
20260529,8628,8760,8628,8750,48774,250477
20260601,8756,8785,8712,8746,37896,251547
20260602,8745,8784,8638,8751,41118,254662
20260603,8765,8829,8746,8809,35623,254314
20260604,8816,8821,8661,8691,38325,254362
20260605,8702,8744,8621,8627,40939,252096
20260609,8623,8655,8500,8611,55381,255699
20260610,8616,8688,8530,8666,53486,257658
20260611,8652,8713,8564,8648,49559,253187
20260612,8658,8819,8654,8814,64453,248325
20260615,8806,8940,8792,8925,181019,220281