Date,Open,High,Low,Close,Volume,OpenInterest
20260206,9068,9094,8910,9029,46,247
20260209,9043,9205,9043,9172,46,232
20260210,9140,9295,9134,9231,35,221
20260211,9235,9282,9214,9242,22,224
20260212,9230,9250,9150,9146,42,232
20260213,9178,9191,8970,8999,20,239
20260216,8950,9080,8920,9081,20,239
20260220,9042,9042,8920,8934,27,275
20260223,9000,9217,9000,9174,67,233
20260224,9190,9190,8959,8973,61,273
20260225,9000,9072,8997,9013,55,277
20260226,9030,9075,8774,8780,132,334
20260227,8806,8854,8740,8835,52,336
20260302,8812,8822,8596,8616,129,359
20260303,8653,8702,8550,8554,85,497
20260304,8528,8528,8330,8439,253,407
20260305,8470,8580,8394,8397,89,392
20260306,8447,8600,8350,8558,80,419
20260309,8550,8550,8300,8509,102,431
20260310,8540,8674,8470,8668,100,430
20260311,8680,8766,8615,8641,90,391
20260312,8615,8680,8564,8636,89,424
20260313,8660,8661,8570,8584,73,417
20260316,8627,8761,8570,8732,83,413
20260317,8715,8891,8711,8768,102,413
20260318,8790,8810,8709,8760,54,440
20260319,8778,8778,8580,8624,66,450
20260320,8600,8640,8470,8513,125,512
20260323,8470,8489,8175,8232,126,607
20260324,8250,8497,8200,8395,161,533
20260325,8376,8533,8350,8524,167,562
20260326,8480,8520,8286,8292,109,587
20260327,8280,8430,8256,8341,97,597
20260330,8330,8352,8196,8325,174,638
20260331,8323,8388,8240,8285,110,662
20260401,8327,8500,8324,8437,108,620
20260402,8413,8478,8313,8372,88,610
20260408,8371,8684,8330,8632,85,595
20260409,8632,8650,8533,8529,40,592
20260410,8530,8666,8520,8600,52,579
20260413,8597,8640,8500,8539,43,594
20260414,8540,8650,8516,8621,69,598
20260415,8623,8738,8623,8657,54,595
20260416,8633,8845,8630,8826,68,582
20260417,8809,8815,8719,8784,92,616
20260420,8788,8916,8747,8844,168,587
20260421,8850,8898,8834,8882,55,587
20260422,8876,8876,8730,8740,86,586
20260423,8759,8782,8646,8672,94,629
20260424,8660,8729,8586,8705,100,610
20260427,8683,8754,8665,8693,100,617
20260428,8697,8702,8560,8581,118,685
20260429,8556,8751,8548,8726,144,696
20260430,8720,8724,8601,8617,296,695
20260504,8627,8823,8620,8729,309,749
20260505,8738,8738,8579,8686,243,689
20260506,8690,8765,8662,8756,243,823
20260507,8761,8898,8760,8858,556,854
20260508,8858,8882,8785,8832,291,780
20260511,8833,8875,8760,8843,215,753
20260512,8833,8908,8820,8843,262,689
20260513,8838,8870,8765,8826,276,925
20260514,8815,9023,8752,8819,568,808
20260515,8806,8823,8609,8623,414,865
20260518,8616,8655,8497,8551,447,915
20260519,8558,8612,8525,8582,271,1094
20260520,8577,8587,8520,8551,421,1124
20260521,8553,8613,8421,8451,595,1338
20260522,8455,8554,8412,8499,1272,1315
20260526,8488,8591,8300,8530,2340,2234
20260527,8520,8568,8397,8407,2521,3817
20260528,8408,8448,8221,8301,8474,5617
20260529,8310,8434,8270,8363,7790,5343
20260601,8371,8508,8342,8452,7519,5756
20260602,8452,8743,8388,8735,12679,6143
20260603,8730,8736,8529,8551,8879,4528
20260604,8548,8565,8438,8453,6050,4507
20260605,8446,8534,8395,8408,6291,5042
20260608,8423,8447,8245,8322,9862,5285
20260609,8320,8381,8259,8352,9489,5977
20260610,8326,8377,8224,8278,10048,5961
20260611,8280,8351,8146,8184,10359,6773
20260612,8200,8390,8142,8368,9443,5638
20260615,8362,8482,8330,8375,6521,5278
20260616,8395,8414,8204,8237,5989,5364
20260617,8241,8249,8118,8119,5656,5567
20260618,8124,8177,7917,7960,8352,4053
20260622,7976,7986,7794,7914,8584,6204
20260623,7938,7973,7736,7753,8631,6278
20260624,7766,7857,7719,7754,9870,5136