Date,Open,High,Low,Close,Volume,OpenInterest
20251229,9063,9063,8917,8912,14,9491
20251230,8957,9041,8957,9018,285,0
20260126,9168,9174,9133,9153,75,9538
20260127,9143,9262,9143,9249,0,0
20260128,9288,9535,9288,9538,233,9540
20260129,9506,9575,9465,9584,22,0
20260216,9002,9026,8964,9081,4,8667
20260220,8986,9020,8944,8934,34,8675
20260223,9056,9216,9055,9174,487,9150
20260224,9193,9194,8957,8973,94,9220
20260225,8974,9155,8974,9013,180,9360
20260226,9038,9038,8775,8780,1781,9535
20260227,8810,8841,8750,8835,26,9511
20260302,8727,8732,8605,8616,1679,10863
20260303,8627,8627,8559,8554,315,11175
20260304,8500,8500,8350,8439,1049,11265
20260305,8535,8539,8406,8397,1049,12278
20260306,8350,8594,8350,8558,855,14971
20260309,8460,8509,8320,8509,3587,13429
20260310,8494,8660,8494,8668,268,13695
20260311,8686,8737,8618,8641,1292,14187
20260312,8624,8678,8568,8636,725,13627
20260313,8654,8672,8568,8584,477,13955
20260316,8606,8765,8593,8732,385,13836
20260317,8712,8895,8708,8768,122,13862
20260318,8792,8810,8706,8760,2069,14725
20260319,8761,8788,8580,8624,607,15158
20260320,8629,8640,8474,8513,1339,16131
20260323,8502,8502,8172,8232,2435,17086
20260324,8250,8500,8200,8395,2925,18594
20260325,8382,8534,8342,8524,2646,20705
20260326,8514,8514,8288,8292,2514,20853
20260327,8265,8429,8265,8341,1982,20984
20260330,8200,8350,8200,8325,1606,20987
20260331,8312,8388,8240,8285,1487,22060
20260401,8281,8500,8281,8437,2491,23718
20260402,8441,8478,8309,8372,3347,23022
20260408,8364,8686,8328,8632,2182,23960
20260409,8638,8660,8531,8529,148,23949
20260410,8533,8658,8516,8600,90,23872
20260413,8610,8628,8495,8539,92,23853
20260414,8520,8651,8520,8621,336,23785
20260415,8617,8739,8614,8657,4823,21965
20260416,8636,8850,8626,8826,1428,21971
20260417,8818,8822,8719,8784,4714,19558
20260420,8789,8930,8745,8844,622,19484
20260421,8854,8898,8828,8882,212,19621
20260422,8868,8868,8725,8740,305,19886
20260423,8760,8772,8645,8672,499,19912
20260424,8658,8728,8589,8705,1363,21073
20260427,8682,8750,8672,8693,1011,21238
20260428,8690,8690,8560,8581,549,21453
20260429,8579,8753,8568,8726,556,21458
20260430,8717,8718,8603,8617,2865,19461
20260504,8623,8820,8623,8729,1623,20156
20260505,8725,8746,8585,8686,425,20075
20260506,8688,8761,8659,8756,546,20534
20260507,8760,8895,8760,8858,1855,20800
20260508,8850,8882,8783,8832,852,20562
20260511,8831,8868,8760,8843,839,20483
20260512,8841,8907,8821,8843,1046,21272
20260513,8836,8869,8765,8826,3345,22619
20260514,8811,9027,8759,8819,2289,22867
20260515,8813,8820,8608,8623,15253,34066
20260518,8618,8656,8497,8551,2448,34899
20260519,8554,8610,8526,8582,7225,35978
20260520,8570,8582,8519,8551,4620,37466
20260521,8557,8618,8422,8451,9596,43201
20260522,8460,8555,8415,8499,83895,86153
20260526,8490,8592,8286,8530,177687,176378
20260527,8532,8572,8397,8407,214581,236162
20260528,8414,8448,8219,8301,184871,237964
20260529,8305,8434,8270,8363,138464,241452
20260601,8386,8508,8341,8452,113895,235262
20260602,8455,8740,8388,8735,166038,227331
20260603,8724,8736,8528,8551,136401,231579
20260604,8544,8565,8438,8453,94566,240673
20260605,8449,8535,8395,8408,97604,250409
20260608,8427,8447,8245,8322,137559,259689
20260609,8314,8369,8259,8352,123558,261943
20260610,8356,8376,8228,8278,126937,256944
20260611,8270,8351,8147,8184,131863,267132
20260612,8187,8390,8142,8368,140361,250637
20260615,8364,8499,8329,8375,107154,237369
20260616,8399,8414,8203,8237,99685,240579
20260617,8225,8252,8118,8119,124281,266390
20260618,8128,8177,7917,7960,162871,236733
20260622,7961,7986,7792,7914,125819,255249
20260623,7916,7974,7736,7753,187029,256943
20260624,7771,7857,7720,7754,237521,219329