Date,Open,High,Low,Close,Volume,OpenInterest
20260203,49761,50088,49267,49676,1559,357
20260204,49743,50085,49567,49915,483,348
20260205,49750,49750,49195,49324,361,347
20260206,49666,50578,49666,50533,983,486
20260209,50410,50613,50239,50548,637,547
20260210,50568,50932,50538,50607,505,531
20260211,50831,50912,50326,50541,411,581
20260212,50701,50843,49831,49856,781,552
20260213,49876,50128,49494,49896,1097,461
20260217,49945,50107,49576,49938,677,469
20260218,49984,50281,49862,50047,647,511
20260219,49862,49997,49630,49785,223,538
20260220,49699,50092,49538,49996,888,569
20260223,49852,50048,49090,49159,732,652
20260224,49230,49656,49119,49554,1045,706
20260225,49752,49902,49569,49858,1980,837
20260226,49973,50191,49586,49851,1465,956
20260227,49333,49430,49019,49318,667,1051
20260302,48756,49423,48756,49261,1048,1103
20260303,48372,49054,47985,48864,1275,1281
20260304,48994,49222,48720,49112,1553,1331
20260305,48753,48870,47927,48292,2314,1523
20260306,47634,47898,47328,47817,2141,1645
20260309,47273,48200,46949,48072,2298,1814
20260310,47982,48591,47796,48050,2565,1765
20260311,47850,48032,47519,47750,2883,2280
20260312,47365,47396,46998,47014,6055,3760
20260313,47230,47462,46821,46886,21964,10451
20260316,47220,47520,47145,47289,127995,44952
20260317,47440,47765,47312,47348,99260,60687
20260318,47084,47220,46390,46535,114257,66689
20260319,46235,46566,46039,46341,122197,66359
20260320,46229,46368,45662,45893,116290,67124
20260323,46881,47028,46405,46522,109577,66130
20260324,46250,46817,46046,46415,83525,67660
20260325,46835,47036,46480,46711,74151,67157
20260326,46360,46848,46172,46230,89404,65689
20260327,46019,46038,45272,45424,92398,67090
20260330,45775,45881,45306,45465,71407,66856
20260331,45936,46643,45723,46582,123126,67860
20260401,46762,47050,46707,46806,79508,67057
20260402,46156,46987,46113,46732,87455,66897
20260406,46714,47029,46560,46902,57300,67284
20260407,46765,46891,46425,46812,89105,68139
20260408,48043,48261,47789,48144,83679,68622
20260409,47986,48555,47920,48416,69712,67677
20260410,48410,48452,48073,48129,56681,67733
20260413,47693,48441,47686,48425,67683,67568
20260414,48467,48808,48389,48755,64367,68413
20260415,48805,48911,48482,48669,64852,69677
20260416,48787,48871,48529,48767,61144,69481
20260417,49331,49924,49242,49641,107445,70582
20260420,49444,49686,49426,49639,57163,70053
20260421,49880,50043,49229,49339,93617,70713
20260422,49613,49810,49443,49668,61114,71151
20260423,49415,49703,49036,49490,84969,72881
20260424,49392,49517,49243,49392,60156,73140
20260427,49319,49522,49190,49342,50927,73641
20260428,49502,49548,49231,49297,59181,74262
20260429,49284,49320,48817,49012,69591,75291
20260430,49315,49916,49184,49835,73115,75124
20260501,49970,50138,49613,49646,68380,76358
20260504,49481,49562,49016,49079,74943,77946
20260505,49260,49477,49123,49415,55959,77712
20260506,49833,50135,49767,50034,73347,77605
20260507,50144,50238,49581,49700,88003,77412
20260508,49853,49949,49585,49691,64141,77967
20260511,49624,49871,49562,49792,65676,79196
20260512,49822,49924,49397,49869,80103,81138
20260513,49621,49876,49534,49792,63047,81235
20260514,50239,50292,49954,50154,78382,77853
20260515,49707,49851,49435,49617,72058,79511
20260518,49652,49845,49428,49768,85149,79839
20260519,49695,49705,49324,49459,88630,81908
20260520,49622,50160,49301,50094,100417,80101
20260521,49919,50470,49774,50379,94385,79176
20260522,50804,50920,50605,50662,70371,80345
20260526,50893,50898,50425,50547,74843,80091
20260527,50613,50896,50543,50728,65147,79020
20260528,50652,50855,50386,50743,62371,79714
20260529,50874,51140,50730,51077,82189,79940
20260601,51222,51239,50824,51134,81063,79458
20260602,50884,51443,50841,51400,77475,80361
20260603,51180,51264,50763,50803,79968,79572
20260604,51283,51752,51228,51671,97415,79851
20260605,51698,51760,50750,50936,120092,78976
20260608,51044,51331,50793,50856,84857,77973
20260609,51072,51315,50262,50909,145646,75141
20260610,50663,50825,49909,49990,123549,73820
20260611,50262,51017,50098,50875,116646,66302