Date,Open,High,Low,Close,Volume,OpenInterest
20260330,8305,8305,8305,8305,0,0
20260331,8273,8273,8273,8273,0,0
20260401,8418,8418,8418,8418,0,0
20260402,8353,8353,8353,8353,0,0
20260408,8611,8611,8611,8611,0,0
20260409,8506,8506,8506,8506,0,0
20260410,8577,8577,8577,8577,0,0
20260413,8515,8515,8515,8515,0,0
20260414,8594,8594,8594,8594,0,0
20260415,8636,8636,8636,8636,0,0
20260416,8799,8799,8799,8799,0,0
20260417,8761,8761,8761,8761,0,0
20260420,8818,8818,8818,8818,0,0
20260421,8854,8854,8854,8854,0,0
20260422,8710,8710,8710,8710,0,0
20260423,8647,8647,8647,8647,0,0
20260424,8686,8686,8686,8686,0,0
20260427,8671,8671,8671,8671,0,0
20260428,8562,8562,8562,8562,0,0
20260429,8705,8705,8705,8705,0,0
20260430,8592,8592,8592,8592,0,0
20260504,8708,8708,8708,8708,0,0
20260505,8662,8662,8662,8662,0,0
20260506,8729,8729,8729,8729,0,0
20260507,8835,8835,8835,8835,0,0
20260508,8808,8808,8808,8808,0,0
20260511,8820,8820,8820,8820,0,0
20260512,8817,8817,8817,8817,0,0
20260513,8799,8799,8799,8799,0,0
20260514,8796,8796,8796,8796,0,0
20260515,8597,8597,8597,8597,0,0
20260518,8526,8526,8526,8526,0,0
20260519,8561,8561,8561,8561,0,0
20260520,8533,8533,8533,8533,0,0
20260521,8431,8431,8431,8431,2000,2000
20260522,8483,8483,8483,8483,0,2000
20260526,8504,8504,8504,8504,0,2000
20260527,8385,8385,8385,8385,0,2000
20260528,8295,8295,8295,8295,0,2000
20260529,8407,8407,8373,8345,86,2087
20260601,8341,8463,8341,8435,180,2213
20260602,8426,8716,8377,8712,581,2498
20260603,8700,8700,8510,8526,431,2876
20260604,8529,8538,8426,8432,292,2959
20260605,8418,8508,8374,8385,156,2984
20260608,8402,8415,8222,8298,374,3152
20260609,8298,8345,8249,8330,445,3379
20260610,8337,8352,8219,8259,724,3947
20260611,8227,8324,8134,8162,4537,7865
20260612,8165,8365,8131,8341,1084,8300
20260615,8345,8465,8310,8351,397,8173
20260616,8347,8385,8190,8215,647,8631
20260617,8217,8224,8095,8100,17205,24823
20260618,8107,8136,7895,7938,5144,28470
20260622,7938,7961,7770,7893,9868,34819
20260623,7901,7948,7711,7723,31863,45351
20260624,7739,7830,7692,7723,129181,97057
20260625,7725,7759,7538,7575,169128,179306
20260626,7574,7610,7374,7439,225883,241196
20260629,7413,7654,7399,7579,223485,239531
20260630,7569,7615,7453,7533,160388,221059
20260702,7531,7736,7499,7618,157056,241728
20260703,7605,7789,7586,7685,141704,233558
20260706,7687,7842,7650,7789,150638,259494
20260707,7784,7900,7728,7759,131418,261584
20260708,7760,8115,7743,8030,199716,273858
20260709,8029,8133,7907,7983,174498,268102
20260710,7979,8148,7944,8028,148388,272694
20260713,8030,8149,8012,8059,143412,271860
20260714,8070,8140,7954,8105,125095,283250
20260715,8108,8230,8092,8176,134225,280055
20260716,8196,8400,8159,8304,162120,271016
20260717,8321,8372,8051,8108,175405,291717
20260720,8127,8396,8111,8387,166476,264872
20260721,8385,8430,8312,8365,130484,258242
20260722,8364,8378,8221,8256,128940,260829
20260723,8255,8383,8216,8350,96981,264683
20260724,8330,8362,8235,8271,110545,252270
20260727,8276,8401,8255,8364,192708,219662