Date,Open,High,Low,Close,Volume,OpenInterest
20260206,49211,50576,49034,50533,915,924
20260209,50622,50655,50240,50548,446,962
20260210,50519,50928,50439,50607,490,975
20260211,50661,50913,50331,50541,506,1031
20260212,50541,50855,49821,49856,783,952
20260213,49886,50139,49500,49896,893,910
20260217,49854,50155,49577,49938,820,935
20260218,49920,50291,49850,50047,663,951
20260219,50043,50110,49596,49785,524,1000
20260220,49780,50094,49550,49996,852,961
20260223,49950,50075,49091,49159,1443,1131
20260224,49250,49651,49140,49554,1265,1110
20260225,49510,49900,49433,49858,637,1109
20260226,49881,50180,49590,49851,1321,1210
20260227,49601,49710,49020,49318,1094,1252
20260302,48928,49437,48478,49261,1968,1453
20260303,49245,49245,47984,48864,3792,1625
20260304,48784,49228,48574,49112,4116,1603
20260305,49070,49190,47926,48292,8131,1681
20260306,48400,48430,47330,47817,12334,1955
20260309,47300,48221,46624,48072,12455,1959
20260310,48011,48572,47781,48050,11219,2173
20260311,48070,48277,47514,47750,9790,2334
20260312,47680,47702,46997,47014,16408,3032
20260313,47087,47458,46750,46886,24241,3515
20260316,46719,47522,46651,47289,115731,8847
20260317,47244,47766,47008,47348,122798,11570
20260318,47305,47638,46374,46535,162128,13418
20260319,46439,46626,46035,46341,251999,14833
20260320,46405,46545,45662,45893,203575,14422
20260323,45619,47205,45453,46522,299147,15015
20260324,46513,46907,46022,46415,242732,22105
20260325,46703,47037,46479,46711,203306,22091
20260326,46650,46841,46172,46230,203164,24442
20260327,46329,46503,45271,45424,197537,25601
20260330,45249,45916,45051,45465,191024,26139
20260331,45435,46642,45285,46582,253095,25677
20260401,46532,47080,46492,46806,193295,26205
20260402,46814,46986,46076,46732,228527,26567
20260403,46725,46900,46584,46732,16299,26456
20260406,46576,47052,46363,46902,145944,26696
20260407,46945,47041,46424,46812,213159,28957
20260408,46831,48261,46829,48144,220457,29210
20260409,48098,48555,47900,48416,132387,31078
20260410,48416,48519,48072,48129,107861,31194
20260413,47900,48458,47534,48425,151024,31472
20260414,48449,48808,48344,48755,129126,31449
20260415,48770,48910,48482,48669,135681,31857
20260416,48706,48871,48529,48767,123660,31874
20260417,48805,49924,48800,49641,177609,28750
20260420,49348,49731,49087,49639,124024,29011
20260421,49695,50045,49229,49339,184809,30402
20260422,49489,49809,49417,49668,132917,30740
20260423,49480,49703,49037,49490,191723,31400
20260424,49400,49599,49239,49392,137211,31171
20260427,49389,49524,49189,49342,104554,31735
20260428,49351,49550,49230,49297,122100,31636
20260429,49348,49419,48792,49012,128730,32741
20260430,48815,49935,48607,49835,169744,33726
20260501,49907,50137,49563,49646,130273,33402
20260504,49701,49801,49020,49079,168950,35802
20260505,49095,49478,49060,49415,113685,36069
20260506,49393,50134,49340,50034,150530,36180
20260507,50000,50238,49583,49700,163191,37320
20260508,49613,49958,49585,49691,135915,37427
20260511,49684,49870,49472,49792,126351,38705
20260512,49784,49924,49396,49869,155716,47111
20260513,49859,49912,49535,49792,125918,47577
20260514,49890,50292,49861,50154,157032,45859
20260515,50136,50162,49435,49617,163091,50873
20260518,49488,49846,49152,49768,200924,52303
20260519,49749,49844,49325,49459,168182,52210
20260520,49405,50159,49294,50094,184907,51387
20260521,50048,50469,49773,50379,193607,52423
20260522,50409,50917,50408,50662,143751,50901
20260526,50761,51211,50420,50547,145810,52392
20260527,50528,50895,50501,50728,135289,52165
20260528,50790,50856,50386,50743,122806,50992
20260529,50775,51141,50701,51077,120013,51629
20260601,51121,51385,50824,51134,143700,50342
20260602,51095,51443,50842,51400,120133,50423
20260603,51416,51420,50733,50803,120949,50785
20260604,50754,51752,50752,51671,147405,46128
20260605,51673,51845,50736,50936,171231,45559
20260608,50807,51332,50623,50856,151230,44640
20260609,50828,51316,50262,50909,214283,44636
20260610,50860,50908,49867,49990,200114,44341
20260611,49921,51018,49756,50875,191446,43494
20260612,50919,51444,50772,51227,133089,45930
20260615,51369,51996,51368,51742,36283,43451