Date,Open,High,Low,Close,Volume,OpenInterest
20260204,24972.0,24972.0,24972.0,24972.0,0,168
20260205,24753.0,24753.0,24753.0,24753.0,6,170
20260206,25022.0,25022.0,25022.0,25022.0,1,170
20260209,25230.0,25230.0,25041.0,25307.0,42,168
20260210,25270.0,25270.0,25249.0,25288.0,7,169
20260211,25152.0,25252.0,25152.0,25179.0,15,172
20260212,25496.0,25496.0,25460.0,25116.0,14,177
20260213,25115.0,25115.0,25115.0,25187.0,4,176
20260216,25164.0,25164.0,25164.0,25095.0,16,186
20260217,25281.0,25281.0,25281.0,25281.0,17,197
20260218,25462.0,25567.0,25462.0,25564.0,61,225
20260219,25370.0,25370.0,25280.0,25287.0,29,226
20260220,25400.0,25510.0,25400.0,25523.0,5,224
20260223,25415.0,25432.0,25415.0,25256.0,8,229
20260224,25284.0,25284.0,25264.0,25291.0,15,239
20260225,25360.0,25445.0,25360.0,25442.0,11,245
20260226,25370.0,25544.0,25370.0,25543.0,27,253
20260227,25540.0,25570.0,25540.0,25578.0,8,256
20260302,24933.0,25176.0,24858.0,24922.0,85,268
20260303,24499.0,24499.0,23882.0,23982.0,298,343
20260304,24101.0,24445.0,24101.0,24460.0,80,348
20260305,24280.0,24582.0,24155.0,24001.0,113,406
20260306,24165.0,24200.0,23794.0,23768.0,90,437
20260309,23273.0,23695.0,23195.0,23625.0,546,762
20260310,24114.0,24284.0,24049.0,24173.0,534,968
20260311,23950.0,24006.0,23790.0,23816.0,569,1114
20260312,23780.0,23906.0,23603.0,23796.0,1016,1426
20260313,23622.0,23984.0,23524.0,23657.0,4660,5517
20260316,23678.0,23923.0,23550.0,23787.0,18790,15515
20260317,23718.0,24039.0,23677.0,23942.0,29157,30176
20260318,24061.0,24172.0,23662.0,23744.0,24859,35749
20260319,23348.0,23404.0,22963.0,23060.0,43369,40040
20260320,23271.0,23382.0,22583.0,22591.0,38549,40855
20260323,22084.0,23710.0,22057.0,22814.0,45357,40183
20260324,22852.0,22933.0,22545.0,22833.0,27709,40600
20260325,23123.0,23284.0,23011.0,23138.0,28099,39479
20260326,22906.0,23015.0,22740.0,22771.0,26884,39920
20260327,22834.0,22834.0,22396.0,22502.0,26774,40722
20260330,22433.0,22734.0,22395.0,22687.0,22628,40862
20260331,22776.0,23049.0,22671.0,22837.0,23319,40373
20260401,23476.0,23600.0,23205.0,23459.0,31640,39533
20260402,23073.0,23432.0,22848.0,23289.0,22616,40992
20260407,23330.0,23590.0,23016.0,23102.0,27417,40209
20260408,24315.0,24356.0,24063.0,24201.0,31370,38940
20260409,24128.0,24190.0,23853.0,23938.0,21281,38290
20260410,24038.0,24240.0,23945.0,24037.0,21927,37052
20260413,23685.0,23937.0,23654.0,23922.0,18555,38204
20260414,24118.0,24271.0,24076.0,24219.0,19765,38014
20260415,24244.0,24324.0,24169.0,24258.0,15846,38028
20260416,24327.0,24426.0,24224.0,24319.0,17936,38542
20260417,24298.0,24966.0,24283.0,24867.0,33557,37256
20260420,24511.0,24658.0,24446.0,24592.0,20892,37867
20260421,24675.0,24765.0,24398.0,24444.0,17726,38271
20260422,24506.0,24545.0,24298.0,24357.0,18237,39030
20260423,24179.0,24353.0,24134.0,24321.0,21387,38409
20260424,24323.0,24468.0,24126.0,24265.0,23116,39610
20260427,24312.0,24511.0,24176.0,24221.0,16015,39313
20260428,24211.0,24286.0,24022.0,24166.0,23452,39435
20260429,24171.0,24220.0,23995.0,24052.0,21022,39929
20260430,23823.0,24397.0,23770.0,24387.0,29051,41030
20260504,24412.0,24508.0,24065.0,24124.0,30959,41254
20260505,24109.0,24497.0,24084.0,24487.0,29769,41602
20260506,24727.0,25252.0,24714.0,25051.0,40347,40307
20260507,25049.0,25106.0,24730.0,24746.0,24058,40758
20260508,24538.0,24573.0,24346.0,24358.0,23093,42391
20260511,24363.0,24424.0,24260.0,24413.0,16916,43266
20260512,24122.0,24275.0,23985.0,24019.0,21018,44008
20260513,24230.0,24281.0,24060.0,24158.0,17571,44537
20260514,24383.0,24545.0,24364.0,24504.0,18653,44993
20260515,24250.0,24342.0,23960.0,23990.0,26333,46632
20260518,23805.0,24482.0,23805.0,24303.0,33705,45142
20260519,24378.0,24742.0,24372.0,24484.0,27139,44775
20260520,24406.0,24944.0,24323.0,24790.0,21930,44580
20260521,24720.0,24940.0,24569.0,24711.0,23192,44546
20260522,24911.0,25000.0,24709.0,24970.0,18223,44476
20260525,25170.0,25494.0,25101.0,25447.0,15096,45353
20260526,25401.0,25420.0,25218.0,25249.0,18574,44938
20260527,25331.0,25441.0,25149.0,25258.0,17093,45089
20260528,25132.0,25294.0,25015.0,25136.0,17913,45171
20260529,25224.0,25243.0,25067.0,25179.0,16903,45866
20260601,25119.0,25336.0,24929.0,25026.0,23929,46731
20260602,25216.0,25397.0,25090.0,25151.0,17342,46201
20260603,25023.0,25029.0,24782.0,24839.0,19952,47119
20260604,24852.0,25036.0,24850.0,24945.0,18539,47692
20260605,24909.0,25055.0,24792.0,24798.0,19623,47162
20260608,24444.0,24764.0,24422.0,24671.0,20053,46892
20260609,24605.0,24845.0,24432.0,24452.0,20216,47269
20260610,24496.0,24541.0,24052.0,24243.0,27765,47232
20260611,24225.0,24345.0,24090.0,24235.0,26317,49679
20260612,24580.0,24778.0,24431.0,24631.0,30807,48384