Date,Open,High,Low,Close,Volume,OpenInterest
20260219,14812,14812,14812,14818,2,2192
20260220,14806,14807,14640,14676,54,2193
20260223,14678,14917,14650,14856,45,2194
20260224,14864,14873,14665,14670,480,2193
20260225,14666,14890,14649,14739,372,2249
20260226,14731,14775,14559,14608,462,2312
20260227,14601,14616,14500,14583,1645,2498
20260302,14592,14672,14436,14632,457,3267
20260303,14643,14881,14590,14655,325,3364
20260304,14599,14599,14220,14376,958,3312
20260305,14420,14601,14420,14530,611,3610
20260306,14544,14589,14418,14543,208,3734
20260309,14536,14536,14120,14444,1001,3814
20260310,14435,14622,14350,14630,455,3739
20260311,14650,14790,14587,14744,82,3718
20260312,14714,14760,14618,14704,41,3726
20260313,14700,14799,14603,14679,59,3723
20260316,14758,14813,14605,14802,120,3731
20260317,14784,15038,14784,14862,457,3720
20260318,14859,14929,14714,14810,241,3770
20260319,14747,14811,14647,14664,305,3817
20260320,14667,14832,14618,14651,498,4018
20260323,14633,14636,14122,14224,669,3977
20260324,14215,14500,14130,14307,1132,4201
20260325,14312,14558,14275,14554,784,4634
20260326,14515,14581,14370,14384,1070,5032
20260327,14373,14530,14319,14463,789,5381
20260330,14462,14471,14269,14454,598,5628
20260331,14440,14600,14414,14436,226,5838
20260401,14400,14699,14400,14655,587,5866
20260402,14598,14627,14427,14512,322,5835
20260403,14518,14600,14333,14334,129,5758
20260406,14360,14383,14351,14389,13,5736
20260407,14405,14457,14295,14327,123,5737
20260408,14340,14778,14270,14752,660,5757
20260409,14749,14786,14620,14620,138,5828
20260410,14677,14980,14670,14897,241,5823
20260413,14903,14990,14839,14989,580,5857
20260414,14950,15185,14948,15183,862,5909
20260415,15193,15289,15159,15201,334,6206
20260416,15177,15376,15170,15370,180,6170
20260417,15352,15352,15250,15295,442,6229
20260420,15285,15400,15229,15357,291,6389
20260421,15374,15420,15279,15426,177,6403
20260422,15410,15500,15298,15498,234,6467
20260423,15455,15551,15380,15522,196,6394
20260424,15502,15578,15376,15499,854,6367
20260427,15477,15550,15378,15428,502,6891
20260428,15386,15480,15348,15396,1352,6702
20260429,15399,15500,15330,15499,1342,6675
20260430,15480,15525,15397,15470,2879,7038
20260501,15468,15692,15467,15596,971,7748
20260504,15575,15656,15575,15598,878,7851
20260505,15569,15586,15514,15566,619,7784
20260506,15567,15800,15565,15735,2125,7835
20260507,15762,15830,15630,15692,4866,8459
20260508,15670,15682,15483,15547,2276,10225
20260511,15484,15833,15484,15800,2895,10900
20260512,15792,15930,15784,15888,3112,11274
20260513,15896,15996,15778,15985,2234,11708
20260514,15955,16087,15711,15775,3988,11809
20260515,15767,15787,15515,15564,4863,12985
20260518,15561,15592,15352,15475,3786,13323
20260519,15463,15509,15260,15452,5062,13933
20260520,15434,15517,15316,15425,6237,15772
20260521,15424,15671,15157,15205,22502,17972
20260522,15211,15346,15179,15292,149868,22512
20260525,15271,15548,15158,15479,374826,97670
20260526,15479,15673,15436,15668,669978,331830
20260527,15667,15767,15507,15579,620174,651023
20260528,15588,15684,15435,15652,407297,924341
20260529,15659,15905,15596,15763,537789,913871
20260601,15761,15860,15539,15543,373695,927873
20260602,15553,15975,15488,15936,376856,927667
20260603,15934,16166,15870,16011,372667,924000
20260604,15998,16003,15698,15709,309657,927745
20260605,15710,15819,15391,15413,388935,929500
20260608,15415,15456,15030,15191,473323,944292
20260609,15194,15383,15085,15353,487443,944208
20260610,15355,15395,15140,15220,414186,978579
20260611,15214,15301,15070,15195,336491,980561
20260612,15202,15637,15143,15578,665431,966104
20260615,15575,15778,15537,15767,449579,897875
20260616,15756,15804,15623,15661,264550,901472
20260617,15660,15675,15486,15597,271030,897020
20260618,15597,15765,15483,15746,370049,911556
20260619,15752,15757,15679,15749,82216,899285
20260622,15751,16037,15580,16005,370065,900273
20260623,16007,16066,15413,15461,525069,899172
20260624,15465,15585,15447,15540,795402,864683