Date,Open,High,Low,Close,Volume,OpenInterest
20260226,2217,2258,2172,2200,8025,31450
20260227,2210,2210,2094,2107,6511,32088
20260302,2100,2170,2064,2161,8956,31568
20260303,2153,2200,2105,2177,7682,30190
20260304,2188,2220,2161,2213,5282,29785
20260305,2213,2259,2179,2253,6369,30006
20260306,2240,2368,2215,2360,9471,30136
20260309,2371,2438,2339,2407,7970,30015
20260310,2378,2527,2378,2521,7220,30069
20260311,2521,2550,2494,2526,6016,30111
20260312,2526,2545,2402,2453,8262,29638
20260313,2453,2516,2435,2459,6082,29248
20260316,2459,2556,2370,2538,6428,29791
20260317,2530,2534,2475,2481,6335,30360
20260318,2476,2518,2437,2443,7075,30922
20260319,2455,2500,2400,2484,6695,30311
20260320,2480,2494,2391,2451,5708,30326
20260323,2450,2510,2396,2398,6368,30343
20260324,2398,2441,2394,2427,7586,30620
20260325,2446,2446,2355,2358,5897,30932
20260326,2358,2412,2346,2387,5262,30497
20260327,2388,2424,2360,2402,4920,31075
20260330,2393,2404,2365,2392,5189,31269
20260331,2380,2515,2376,2512,7648,31914
20260401,2496,2510,2455,2489,9445,33502
20260402,2500,2516,2437,2462,9576,36214
20260407,2462,2467,2330,2337,13215,37896
20260408,2336,2431,2327,2397,10041,39059
20260409,2397,2400,2344,2378,9745,40931
20260410,2378,2448,2378,2442,8724,41641
20260413,2442,2485,2407,2480,10751,41416
20260414,2490,2667,2450,2649,15286,43287
20260415,2635,2671,2546,2587,15158,44921
20260416,2558,2611,2500,2531,10433,45702
20260417,2531,2593,2413,2427,10897,46714
20260420,2445,2535,2445,2505,6697,47513
20260421,2499,2519,2452,2458,6747,47293
20260422,2468,2586,2458,2548,8842,47629
20260423,2538,2587,2500,2575,7121,48478
20260424,2575,2594,2525,2562,6144,49151
20260427,2549,2550,2465,2467,8795,50060
20260428,2463,2545,2463,2538,6822,50644
20260429,2530,2579,2485,2558,7314,50934
20260430,2558,2697,2538,2668,12971,51000
20260501,2684,2709,2613,2688,9963,51354
20260505,2875,3110,2861,3068,25962,49302
20260506,3068,3150,3025,3105,15700,49318
20260507,3190,3414,3179,3294,17912,48575
20260508,3260,3400,3086,3114,19686,50030
20260511,3167,3506,3157,3484,16313,48798
20260512,3470,3549,3352,3431,13478,46945
20260513,3431,3431,3109,3272,14559,45858
20260514,3272,3350,3036,3110,9031,45503
20260515,3108,3134,2989,3034,7279,45460
20260518,3033,3035,2821,2875,9174,44527
20260519,2848,2994,2848,2963,8382,43744
20260520,2942,2972,2854,2929,7230,43644
20260521,2909,2961,2831,2850,6401,42996
20260522,2841,2881,2746,2860,6911,43182
20260526,2850,3176,2785,3153,8026,42897
20260527,3148,3263,3108,3130,9008,43016
20260528,3132,3187,3057,3087,7005,42253
20260529,3050,3158,2945,2975,11303,44828
20260601,2967,3099,2920,2964,5712,44063
20260602,2964,3180,2958,3127,7426,42408
20260603,3127,3134,3040,3083,6407,40903
20260604,3060,3095,2948,3015,7760,38529
20260605,2985,3007,2865,2902,8418,36523
20260608,2912,3030,2899,2960,6775,35232
20260609,2953,3027,2897,2940,5568,33165
20260610,2930,2968,2884,2896,5637,31551
20260611,2890,2927,2867,2883,4428,30659
20260612,2883,2945,2857,2890,2398,30215
20260615,2909,3138,2905,2976,4817,28884
20260616,2979,3211,2966,3151,5115,27768
20260617,3161,3250,3138,3156,2982,27306
20260618,3148,3202,3076,3191,2921,26900
20260619,3181,3298,3172,3283,2034,26592
20260622,3280,3484,3254,3465,3417,25470
20260623,3418,3526,3400,3488,3172,25125
20260624,3488,3770,3437,3734,4840,24827
20260625,3743,3988,3722,3907,4562,24441
20260626,3895,3943,3785,3807,3398,24194
20260629,3783,3855,3654,3712,5341,23672
20260630,3715,3918,3659,3816,9672,13260
20260701,3772,3856,3711,3793,2077,10722
20260702,3783,3817,3682,3709,934,10121
20260703,3734,3742,3650,3729,882,9833
20260706,3749,4202,3749,4196,887,9638
20260707,4220,4334,4075,4234,947,9339