Date,Open,High,Low,Close,Volume,OpenInterest
20260430,15383,15383,15383,15383,0,0
20260501,15485,15485,15485,15485,0,0
20260504,15601,15601,15551,15503,2,0
20260505,15462,15462,15462,15462,0,2
20260506,15666,15666,15624,15647,5,2
20260507,15589,15589,15589,15589,0,4
20260508,15468,15468,15468,15468,0,4
20260511,15651,15651,15651,15720,1,4
20260512,15809,15809,15809,15809,0,4
20260513,15831,15831,15818,15900,2,4
20260514,15958,15958,15789,15673,10,6
20260515,15705,15705,15657,15473,5,9
20260518,15366,15366,15366,15366,0,9
20260519,15359,15359,15359,15359,0,9
20260520,15336,15336,15336,15336,0,9
20260521,15129,15129,15129,15137,9,9
20260522,15137,15137,15137,15224,10,18
20260525,15129,15429,15129,15392,24,18
20260526,15509,15555,15360,15527,40,33
20260527,15500,15500,15430,15463,41,72
20260528,15458,15550,15313,15532,116,96
20260529,15548,15780,15489,15632,2689,155
20260601,15620,15722,15418,15418,2621,912
20260602,15409,15847,15365,15808,3095,1256
20260603,15795,16040,15736,15878,2158,2296
20260604,15859,15865,15575,15589,2393,2573
20260605,15578,15690,15270,15289,2989,2952
20260608,15303,15331,14944,15065,4165,3459
20260609,15057,15242,14956,15213,3384,3719
20260610,15231,15239,15000,15075,2507,4128
20260611,15065,15157,14933,15054,7256,4469
20260612,15053,15500,15008,15443,5906,5804
20260615,15418,15653,15412,15644,9053,8220
20260616,15650,15706,15517,15549,6454,12195
20260617,15549,15561,15381,15470,3127,14491
20260618,15484,15650,15374,15628,2751,15230
20260619,15614,15640,15557,15625,1328,15946
20260622,15627,15918,15469,15880,21290,16407
20260623,15881,15949,15285,15336,97760,23940
20260624,15349,15468,15324,15422,480707,73653
20260625,15435,15715,15321,15694,614293,351922
20260626,15685,15747,15010,15120,615095,638563
20260629,15113,15406,15038,15379,471354,825401
20260630,15369,15537,15282,15514,361330,841065
20260701,15506,15559,15177,15247,303668,829060
20260702,15246,15326,14681,14689,512860,838832
20260703,14705,15068,14653,14887,463896,890484
20260706,14890,15030,14803,14951,292687,882543
20260707,14947,15010,14764,14889,314887,882445
20260708,14890,15122,14839,14854,359824,883651
20260709,14848,15327,14767,15282,433788,891137
20260710,15275,15404,14931,14962,408206,904280
20260713,14962,15065,14732,14796,434984,882785
20260714,14794,15098,14671,15072,469733,921359
20260715,15071,15339,15033,15228,421479,934739
20260716,15227,15264,14831,14890,440798,887975
20260717,14894,14911,14311,14332,619319,918316
20260720,14341,14881,14333,14827,697799,960594
20260721,14827,15206,14795,15162,556089,936062
20260722,15164,15350,15106,15156,415370,893800
20260723,15153,15283,15138,15232,305535,864888
20260724,15227,15245,14986,15033,425719,851531
20260727,15032,15248,15007,15213,705446,853931