Date,Open,High,Low,Close,Volume,OpenInterest
20260202,5067,5067,5067,5067,0,0
20260203,5055,5055,5055,5055,0,0
20260204,5046,5046,5046,5046,0,0
20260205,4994,4994,4994,4994,0,0
20260206,5048,5048,5048,5048,0,0
20260209,5086,5086,5086,5086,0,0
20260210,5076,5076,5076,5076,0,0
20260211,5080,5080,5080,5080,0,0
20260212,5065,5065,5065,5065,0,0
20260213,5071,5071,5071,5071,0,0
20260216,5079,5079,5079,5079,0,0
20260217,5105,5105,5105,5105,0,0
20260218,5168,5168,5168,5168,0,0
20260219,5132,5132,5132,5132,0,0
20260220,5179,5179,5179,5179,0,0
20260223,5168,5168,5168,5168,0,0
20260224,5187,5187,5187,5187,0,0
20260225,5219,5219,5219,5219,0,0
20260226,5216,5216,5216,5216,0,0
20260227,5224,5224,5224,5224,0,0
20260302,5123,5123,5123,5123,0,0
20260303,4953,4953,4953,4953,0,0
20260304,5023,5023,5023,5023,0,0
20260305,4949,4949,4949,4949,0,0
20260306,4904,4904,4904,4904,0,0
20260309,4892,4892,4892,4892,0,0
20260310,5017,5017,5017,5017,0,0
20260311,4975,4997,4975,4978,15003,15003
20260312,4954,4954,4954,4962,103,15106
20260313,4966,4974,4945,4942,1719,16222
20260316,4921,4965,4917,4963,1359,17435
20260317,4985,5011,4980,4989,1566,17743
20260318,5004,5009,4893,4941,2884,20463
20260319,4878,4878,4813,4834,1630,20472
20260320,4868,4879,4710,4743,695,20598
20260323,4675,4860,4641,4781,622,20544
20260324,4807,4843,4742,4807,984,20854
20260325,4861,4885,4839,4862,884,21142
20260326,4833,4880,4774,4807,516,21151
20260327,4817,4820,4738,4771,544,21158
20260330,4759,4826,4759,4803,648,21217
20260331,4815,4888,4805,4817,420,21151
20260401,4942,4958,4902,4932,382,21122
20260402,4863,4946,4859,4926,326,21177
20260407,4931,4962,4858,4868,646,21035
20260408,5067,5092,5040,5056,350,21042
20260409,5061,5073,5029,5049,698,21402
20260410,5064,5107,5064,5083,385,21416
20260413,5031,5094,5028,5070,175,21463
20260414,5092,5118,5092,5112,150,21447
20260415,5102,5115,5067,5081,129,21457
20260416,5091,5091,5064,5070,231,21608
20260417,5064,5150,5063,5144,536,21352
20260420,5102,5114,5090,5105,661,21742
20260421,5108,5124,5019,5064,644,22034
20260422,5078,5078,5035,5047,226,22063
20260423,5033,5059,4991,5056,598,22214
20260424,5031,5062,5012,5036,513,22199
20260427,5042,5049,5016,5019,1315,22269
20260428,5005,5031,4991,5015,322,22312
20260429,5020,5020,4958,4971,375,22476
20260430,4953,5064,4951,5057,380,22596
20260504,5018,5018,4966,4991,143,22636
20260505,4986,5046,4986,5037,1104,23033
20260506,5091,5192,5091,5168,995,22811
20260507,5167,5180,5060,5106,417,22886
20260508,5073,5086,5057,5061,567,22955
20260511,5075,5081,5053,5077,571,23024
20260512,5012,5057,5010,5034,220,23055
20260513,5075,5105,5034,5070,1048,23255
20260514,5111,5140,5097,5134,235,23310
20260515,5095,5095,5029,5039,703,23177
20260518,5006,5092,4986,5065,567,23267
20260519,5085,5122,5084,5095,182,23273
20260520,5082,5197,5079,5172,556,23253
20260521,5152,5208,5129,5179,324,23283
20260522,5193,5212,5186,5209,419,23475
20260525,5253,5323,5253,5317,261,23561
20260526,5268,5268,5224,5227,457,23516
20260527,5236,5256,5204,5231,297,23574
20260528,5199,5201,5172,5198,199,23612
20260529,5209,5233,5185,5201,641,23480
20260601,5191,5196,5143,5156,461,23444
20260602,5193,5203,5173,5195,460,23124
20260603,5186,5193,5144,5163,197,23099
20260604,5166,5210,5145,5193,173,23121
20260605,5187,5210,5160,5195,368,23242
20260608,5142,5201,5137,5193,640,23228
20260609,5185,5228,5140,5164,442,23052
20260610,5157,5178,5106,5165,377,23030