Date,Open,High,Low,Close,Volume,OpenInterest
20260202,11582,11582,8989,8989,84,1356
20260203,9379,10441,9379,10441,21,1342
20260204,10500,10766,10493,10766,3,1342
20260205,11238,11238,10000,10100,26,1328
20260206,8950,9605,8950,9605,10,1326
20260209,9659,10400,9659,10189,42,1301
20260210,10135,10135,10064,10064,9,1298
20260212,10064,10064,10064,10064,2,1295
20260213,9857,9857,9853,9853,2,1294
20260216,9853,10000,9853,9976,5,1292
20260217,9915,9915,9644,9644,8,1289
20260218,9903,9903,9850,9850,2,1289
20260219,10000,10230,10000,10200,6,1284
20260220,10099,10131,10099,10131,2,1282
20260224,10421,10639,10421,10575,12,1279
20260225,10585,10987,10392,10987,24,1263
20260226,11438,11474,11130,11130,7,1256
20260227,11500,11515,11478,11478,6,1253
20260302,11682,11682,11511,11511,18,1242
20260303,11399,11399,10811,10851,17,1230
20260304,10626,10657,10362,10520,17,1219
20260305,10671,10913,10671,10899,6,1213
20260306,10600,10600,10600,10600,0,1213
20260309,10638,10639,10133,10532,29,1189
20260310,10720,11000,10720,11000,188,1061
20260311,11071,11077,10870,11000,26,1045
20260312,10980,11027,10739,10824,26,1031
20260313,10800,10800,10772,10772,10,1022
20260316,10150,10180,10150,10180,2,1020
20260317,10498,10777,10498,10677,5,1018
20260318,10647,10647,10482,10482,5,1018
20260319,10251,10281,9790,9790,8,1014
20260323,9777,9880,8602,8742,58,975
20260324,8700,9370,8700,9189,47,940
20260325,9350,9825,9350,9800,35,912
20260326,9579,9700,9386,9386,23,898
20260327,9200,9475,9200,9360,12,887
20260330,9300,9705,9300,9705,3,884
20260331,9669,9782,9669,9766,4,884
20260401,9704,9959,9700,9924,30,874
20260402,9805,9805,9623,9623,4,875
20260403,9588,9820,9588,9770,5,870
20260406,9963,9963,9940,9940,2,869
20260407,9976,9976,9976,9976,1,869
20260408,10100,10101,10100,10100,6,863
20260409,10195,10195,10195,10195,1,863
20260410,10173,10444,10173,10345,22,845
20260413,10365,10365,10365,10365,1,845
20260414,10280,10547,10280,10547,22,824
20260415,10600,10754,10600,10704,5,822
20260416,10670,10760,10670,10718,23,799
20260417,10692,10692,10692,10692,1,799
20260420,10564,10564,10564,10564,1,799
20260421,10528,10528,10528,10528,1,799
20260422,10500,10500,10500,10500,10,789
20260423,10480,10500,10264,10267,8,783
20260424,10250,10250,10067,10067,6,781
20260427,10049,10216,9978,10216,32,756
20260428,10107,10107,9999,9999,2,755
20260430,9942,9942,9650,9727,53,708
20260501,9736,9915,9736,9846,4,705
20260507,9901,10280,9833,10280,9,695
20260508,10350,10350,10166,10246,18,677
20260511,10176,10300,10116,10264,11,668
20260512,10300,10526,10300,10446,9,659
20260513,10499,10657,10499,10657,55,632
20260514,10700,10922,10700,10756,16,616
20260515,10460,10460,10070,10070,11,609
20260518,9971,9973,9970,9970,28,602
20260519,10027,10027,9980,9980,9,593
20260520,9840,9840,9720,9781,12,583
20260521,9878,9878,9821,9840,12,571
20260522,9860,10000,9860,9941,20,552
20260525,9941,9941,9941,9941,0,552
20260526,9941,9941,9941,9941,0,552
20260527,9967,9967,9883,9883,2,552
20260528,9803,9803,9577,9643,28,531
20260529,9578,9578,9578,9578,1,530
20260601,9725,9897,9725,9897,8,525
20260602,9899,10030,9881,10030,10,516
20260603,10054,10054,9800,9800,2,516
20260604,9625,9626,9561,9626,6,511
20260605,9689,9689,9597,9597,31,483
20260608,9214,9214,9081,9133,13,474
20260609,8997,9090,8969,8969,12,466
20260610,8759,8759,8550,8550,8,461
20260611,8546,8681,8454,8600,35,430
20260612,8568,8930,8568,8915,13,420
20260615,8890,8940,8890,8940,11,410
20260616,8980,9273,8800,9000,55,366