Date,Open,High,Low,Close,Volume,OpenInterest
20260112,4028,4097,4019,4086,5719,17635
20260113,4097,4140,4035,4065,6278,17617
20260114,4072,4119,4057,4060,3852,17813
20260115,4069,4072,3990,3992,14452,17903
20260116,3996,4092,3990,4077,4115,17289
20260119,4068,4078,4050,4068,2315,17188
20260120,4070,4109,4070,4084,4328,17065
20260121,4094,4149,4094,4138,3495,17085
20260122,4140,4195,4140,4173,7011,17407
20260123,4176,4176,4120,4149,3508,17643
20260126,4161,4200,4139,4175,4014,17859
20260127,4175,4225,4168,4211,9815,17439
20260128,4206,4235,4197,4223,5675,17383
20260129,4235,4285,4220,4266,7059,17712
20260130,4269,4286,4177,4194,4923,18157
20260203,4186,4188,4141,4185,3758,18269
20260204,4210,4221,4162,4199,5620,18939
20260205,4184,4210,4167,4196,5101,19421
20260206,4176,4189,4144,4150,5711,20779
20260209,4167,4178,4140,4153,2046,20056
20260210,4154,4160,4082,4092,6755,20292
20260211,4103,4131,4062,4071,6200,20705
20260212,4090,4094,4027,4033,6939,21799
20260213,4031,4043,3972,4035,7748,21827
20260216,4038,4058,3999,4008,3691,22151
20260219,4070,4114,4038,4111,6332,22151
20260220,4112,4142,4078,4100,7529,22534
20260223,4092,4097,4056,4074,6085,22301
20260224,4075,4112,4042,4052,6556,23426
20260225,4046,4082,4034,4048,4688,23535
20260226,4056,4063,3997,4003,4154,23967
20260227,4014,4052,4007,4043,4421,23363
20260302,4068,4153,4061,4147,7055,23695
20260303,4138,4193,4122,4192,8387,24860
20260304,4193,4208,4150,4188,9397,24963
20260305,4165,4275,4141,4217,13198,24418
20260306,4231,4370,4210,4365,20804,27924
20260309,4701,4797,4504,4535,30299,32051
20260310,4533,4554,4349,4412,18836,30442
20260311,4432,4480,4382,4471,11996,31184
20260312,4485,4590,4480,4514,12809,32248
20260313,4529,4572,4511,4554,14069,33224
20260316,4604,4651,4599,4622,12586,32108
20260317,4591,4608,4545,4547,13008,32779
20260318,4577,4595,4444,4500,12392,32908
20260319,4543,4611,4505,4580,16179,34562
20260324,4548,4564,4497,4512,7385,33694
20260325,4521,4540,4452,4480,10797,34386
20260326,4476,4572,4465,4568,9603,34795
20260327,4575,4639,4545,4620,15805,36454
20260330,4675,4785,4640,4765,11373,36790
20260331,4765,4832,4716,4828,16337,37960
20260401,4895,4921,4734,4770,24787,39446
20260402,4769,4855,4716,4796,11219,39315
20260403,4841,4855,4801,4844,8518,40811
20260406,4840,4876,4796,4815,7663,41806
20260407,4817,4863,4762,4774,11190,42439
20260408,4807,4809,4577,4593,16390,45112
20260409,4573,4655,4560,4652,9708,45310
20260410,4663,4688,4547,4551,17662,45267
20260413,4594,4614,4535,4572,14060,47453
20260414,4562,4578,4470,4491,28141,53111
20260415,4488,4514,4434,4497,23562,57178
20260416,4491,4517,4444,4495,28331,61149
20260417,4491,4521,4443,4450,32016,60741
20260420,4483,4514,4459,4498,30478,57500
20260421,4495,4608,4464,4559,39198,58130
20260422,4585,4644,4570,4628,30410,57391
20260423,4630,4640,4573,4579,28215,57618
20260424,4574,4621,4570,4597,31931,57534
20260427,4620,4620,4531,4534,23552,56900
20260428,4534,4555,4482,4536,35730,60720
20260429,4527,4583,4491,4578,26965,60433
20260430,4580,4620,4558,4570,30788,62192
20260504,4605,4640,4551,4622,21846,64928
20260505,4614,4715,4613,4710,32443,70512
20260506,4704,4710,4572,4579,38116,76214
20260507,4581,4615,4513,4541,28198,72883
20260508,4515,4563,4492,4505,27663,71280
20260511,4550,4570,4512,4516,19891,69953
20260512,4515,4524,4431,4481,39863,68967
20260513,4475,4495,4408,4438,33330,66628
20260514,4435,4456,4382,4393,31150,63906
20260515,4372,4444,4370,4420,26470,61575
20260518,4456,4540,4456,4522,16802,57431
20260519,4499,4620,4496,4571,18847,54243
20260520,4581,4670,4529,4556,22166,50143
20260521,4566,4579,4430,4433,19680,44080
20260522,4457,4488,4423,4463,9618,41100
20260525,4444,4469,4392,4446,5651,40804