Date,Open,High,Low,Close,Volume,OpenInterest
20260202,4226,4359,4062,4319,6927,26015
20260203,4389,4507,4321,4404,6207,26843
20260204,4311,4408,4145,4206,7064,27559
20260205,4206,4365,4190,4345,6044,28108
20260206,4275,4378,4223,4340,4914,28143
20260209,4322,4375,4117,4245,6398,28209
20260210,4123,4210,3921,3948,10442,30032
20260211,3942,4010,3900,3913,7998,30879
20260212,3901,3901,3760,3785,8937,31626
20260213,3780,3823,3710,3730,6126,32359
20260217,3701,3729,3512,3531,12488,33430
20260218,3511,3523,3253,3376,14410,34350
20260219,3365,3424,3106,3113,17006,35487
20260220,3105,3276,3091,3233,14390,36238
20260223,3227,3344,3159,3168,9352,37415
20260224,3187,3212,3018,3131,11771,38112
20260225,3141,3215,3098,3108,11619,39402
20260226,3108,3187,3065,3115,8243,40251
20260227,3093,3093,2903,2942,12586,41307
20260302,2927,3076,2899,3062,17637,41941
20260303,3062,3091,2944,3062,10395,41791
20260304,3062,3143,3054,3119,13329,42303
20260305,3100,3138,3033,3122,9159,42598
20260306,3126,3305,3090,3287,12388,42307
20260309,3257,3385,3236,3348,11564,41818
20260310,3382,3518,3354,3512,11595,42787
20260311,3514,3536,3455,3498,10737,42472
20260312,3477,3500,3307,3385,12160,42672
20260313,3400,3461,3342,3365,8792,41998
20260316,3315,3509,3250,3485,12223,42130
20260317,3460,3488,3396,3421,11379,42265
20260318,3437,3459,3306,3334,9809,43373
20260319,3318,3415,3267,3395,12667,43875
20260320,3395,3403,3246,3324,9067,44185
20260323,3332,3395,3236,3247,10206,45329
20260324,3246,3309,3245,3297,9294,45839
20260325,3297,3297,3190,3196,7733,46501
20260326,3200,3257,3147,3226,8071,46916
20260327,3223,3265,3180,3228,7284,47324
20260330,3215,3240,3172,3219,8209,47324
20260331,3200,3390,3200,3367,16539,47995
20260401,3340,3435,3319,3408,14992,50131
20260402,3414,3417,3264,3311,14336,51321
20260406,3316,3361,3285,3304,8524,52033
20260407,3298,3298,3062,3097,23240,56502
20260408,3106,3311,3105,3272,27511,60392
20260409,3226,3282,3175,3240,24318,64248
20260410,3266,3341,3241,3327,25141,68400
20260413,3335,3383,3200,3365,36297,75824
20260414,3360,3673,3352,3646,60250,84529
20260415,3640,3700,3475,3563,27470,85705
20260416,3485,3612,3443,3455,21565,86063
20260417,3446,3561,3265,3280,28125,86310
20260420,3324,3434,3304,3395,18203,87576
20260421,3392,3392,3286,3308,14108,88321
20260422,3320,3487,3309,3427,16429,90095
20260423,3419,3477,3353,3458,10581,90348
20260424,3465,3490,3384,3431,11232,90299
20260427,3384,3412,3282,3296,14645,90595
20260428,3315,3401,3309,3380,11663,90543
20260429,3342,3449,3305,3410,10497,90815
20260430,3402,3617,3381,3569,18119,92207
20260501,3568,3601,3487,3596,14562,91740
20260504,3600,3940,3593,3883,25107,92854
20260505,3892,4129,3840,4074,34124,89761
20260506,4070,4294,4044,4135,24474,86820
20260507,4360,4554,4321,4427,29033,83550
20260508,4427,4523,4112,4182,28484,79419
20260511,4313,4777,4311,4709,31729,79664
20260512,4680,4681,4458,4587,26621,78347
20260513,4553,4575,4160,4393,27244,76865
20260514,4450,4491,4094,4189,17867,75909
20260515,4149,4168,3957,4002,17158,75156
20260518,3907,3953,3721,3791,21538,75253
20260519,3769,3958,3769,3907,14838,74446
20260520,3846,3938,3763,3889,13066,73916
20260521,3832,3943,3732,3767,17388,73977
20260522,3735,3829,3651,3796,17110,74692
20260526,3790,4199,3765,4169,22163,75239
20260527,4220,4334,4103,4140,20159,73347
20260528,4115,4224,4041,4099,13299,72016
20260529,4076,4175,3895,3923,17481,71858
20260601,3875,4099,3845,3895,18675,71043
20260602,3913,4199,3912,4108,19406,69354
20260603,4088,4123,4011,4072,15585,67885
20260604,4016,4075,3893,3965,12970,67754
20260605,3925,3957,3720,3762,24905,62336
20260608,3875,3908,3787,3831,23952,55177
20260609,3829,3959,3773,3831,19385,48868
20260610,3807,3872,3736,3757,18402,41535