Date,Open,High,Low,Close,Volume,OpenInterest
20260204,24972.0,24972.0,24972.0,24972.0,0,168
20260205,24753.0,24753.0,24753.0,24753.0,5,170
20260206,25022.0,25022.0,25022.0,25022.0,2,170
20260209,25230.0,25340.0,25041.0,25307.0,44,168
20260210,25270.0,25280.0,25249.0,25288.0,8,169
20260211,25152.0,25252.0,25152.0,25179.0,15,172
20260212,25252.0,25496.0,25187.0,25116.0,18,177
20260213,25093.0,25252.0,25093.0,25187.0,7,176
20260216,25164.0,25164.0,25164.0,25095.0,15,186
20260217,25052.0,25252.0,25050.0,25281.0,21,197
20260218,25462.0,25567.0,25462.0,25564.0,62,225
20260219,25505.0,25505.0,25280.0,25287.0,33,226
20260220,25400.0,25510.0,25400.0,25523.0,5,224
20260223,25415.0,25432.0,25415.0,25256.0,8,229
20260224,25509.0,25509.0,25264.0,25291.0,16,239
20260225,25360.0,25445.0,25360.0,25442.0,11,245
20260226,25370.0,25544.0,25370.0,25543.0,29,253
20260227,25540.0,25570.0,25467.0,25578.0,19,256
20260302,25152.0,25176.0,24850.0,24922.0,88,268
20260303,24800.0,24800.0,23882.0,23982.0,336,343
20260304,24088.0,24445.0,24029.0,24460.0,81,348
20260305,24509.0,24582.0,24038.0,24001.0,129,406
20260306,24199.0,24200.0,23794.0,23768.0,83,437
20260309,23235.0,24110.0,22976.0,23625.0,637,762
20260310,23959.0,24284.0,23959.0,24173.0,497,968
20260311,24165.0,24221.0,23790.0,23816.0,699,1114
20260312,23627.0,23906.0,23603.0,23796.0,1038,1426
20260313,23836.0,23984.0,23524.0,23657.0,4703,5517
20260316,23750.0,23923.0,23550.0,23787.0,19651,15515
20260317,23824.0,24039.0,23634.0,23942.0,30504,30176
20260318,23939.0,24172.0,23315.0,23744.0,30818,35749
20260319,23376.0,23484.0,22934.0,23060.0,54642,40040
20260320,23224.0,23382.0,22290.0,22591.0,50310,40855
20260323,22298.0,23710.0,22057.0,22814.0,56085,40183
20260324,22954.0,23130.0,22545.0,22833.0,38074,40600
20260325,23135.0,23284.0,23005.0,23138.0,36178,39479
20260326,23062.0,23112.0,22699.0,22771.0,35323,39920
20260327,22857.0,22972.0,22247.0,22502.0,34476,40722
20260330,22179.0,22814.0,22124.0,22687.0,30983,40862
20260331,22513.0,23257.0,22481.0,22837.0,35204,40373
20260401,23266.0,23600.0,23196.0,23459.0,42154,39533
20260402,23452.0,23530.0,22848.0,23289.0,29789,40992
20260407,23454.0,23590.0,23016.0,23102.0,35249,40209
20260408,23988.0,24424.0,23988.0,24201.0,44163,38940
20260409,24131.0,24190.0,23853.0,23938.0,30100,38290
20260410,24041.0,24240.0,23892.0,24037.0,28269,37052
20260413,23649.0,24129.0,23602.0,23922.0,27241,38204
20260414,24115.0,24271.0,24041.0,24219.0,24579,38014
20260415,24239.0,24324.0,24154.0,24258.0,20760,38028
20260416,24287.0,24426.0,24219.0,24319.0,23372,38542
20260417,24287.0,24966.0,24270.0,24867.0,40649,37256
20260420,24560.0,24658.0,24446.0,24592.0,26691,37867
20260421,24654.0,24765.0,24179.0,24444.0,28217,38271
20260422,24390.0,24545.0,24280.0,24357.0,25461,39030
20260423,24196.0,24399.0,23983.0,24321.0,34775,38409
20260424,24333.0,24468.0,24126.0,24265.0,29641,39610
20260427,24294.0,24511.0,24176.0,24221.0,20359,39313
20260428,24290.0,24295.0,24022.0,24166.0,29032,39435
20260429,24153.0,24245.0,23903.0,24052.0,28524,39929
20260430,24011.0,24448.0,23729.0,24387.0,37928,41030
20260504,24500.0,24520.0,23939.0,24124.0,43724,41254
20260505,24030.0,24534.0,23976.0,24487.0,36823,41602
20260506,24609.0,25252.0,24588.0,25051.0,48079,40307
20260507,25009.0,25106.0,24482.0,24746.0,36237,40758
20260508,24533.0,24584.0,24334.0,24358.0,30854,42391
20260511,24386.0,24424.0,24260.0,24413.0,22979,43266
20260512,24312.0,24328.0,23985.0,24019.0,27900,44008
20260513,24044.0,24288.0,24041.0,24158.0,24353,44537
20260514,24327.0,24545.0,24241.0,24504.0,25559,44993
20260515,24359.0,24396.0,23906.0,23990.0,34458,46632
20260518,23792.0,24482.0,23674.0,24303.0,44097,45142
20260519,24414.0,24742.0,24242.0,24484.0,34181,44775
20260520,24318.0,24944.0,24200.0,24790.0,28971,44580
20260521,24768.0,24965.0,24569.0,24711.0,31266,44546
20260522,24931.0,25000.0,24709.0,24970.0,23773,44476
20260525,25095.0,25494.0,25073.0,25447.0,19524,45353
20260526,25308.0,25425.0,25206.0,25249.0,24092,44938
20260527,25327.0,25441.0,25149.0,25258.0,22220,45089
20260528,25229.0,25294.0,24960.0,25136.0,23329,45171
20260529,25145.0,25243.0,25063.0,25179.0,23879,45866
20260601,25133.0,25336.0,24929.0,25026.0,32244,46731
20260602,25033.0,25397.0,25013.0,25151.0,22812,46201
20260603,25108.0,25151.0,24737.0,24839.0,25416,47119
20260604,24724.0,25036.0,24699.0,24945.0,22877,47692
20260605,24862.0,25055.0,24517.0,24798.0,26443,47162
20260608,24592.0,24764.0,24356.0,24671.0,27756,46892
20260609,24553.0,24845.0,24253.0,24452.0,30817,47269
20260610,24534.0,24560.0,24052.0,24243.0,36390,47232
20260611,23998.0,24673.0,23977.0,24235.0,39038,49679
20260612,24670.0,24778.0,24431.0,24631.0,38644,48384