Date,Open,High,Low,Close,Volume,OpenInterest
20260204,25150,25180,24888,24972,18,63
20260205,24776,24838,24651,24753,15,65
20260206,24551,25056,24551,25022,15,68
20260209,25130,25370,25022,25307,110,70
20260210,25250,25373,25250,25288,9,69
20260211,25300,25300,25180,25179,9,64
20260212,25451,25528,25185,25116,25,66
20260213,25168,25184,25075,25187,13,64
20260216,25213,25213,25213,25095,1,64
20260217,25069,25265,25069,25281,2,64
20260218,25525,25553,25400,25564,19,64
20260219,25440,25440,25306,25287,15,65
20260220,25352,25510,25352,25523,12,62
20260223,25321,25422,25211,25256,7,63
20260224,25180,25362,25180,25291,23,71
20260225,25362,25480,25251,25442,8,74
20260226,25543,25600,25490,25543,45,108
20260227,25550,25553,25500,25578,4,102
20260302,25299,25299,24840,24922,181,129
20260303,24672,24673,23850,23982,176,132
20260304,24119,24531,24038,24460,122,157
20260305,24531,24550,23958,24001,158,154
20260306,24180,24256,23586,23768,205,178
20260309,23369,24160,22955,23625,185,226
20260310,23920,24313,23750,24173,144,242
20260311,24207,24207,23762,23816,352,351
20260312,23700,23928,23500,23796,615,569
20260313,23800,23989,23550,23657,418,642
20260316,23648,23921,23551,23787,1968,1561
20260317,23800,24040,23636,23942,9005,3167
20260318,23946,24172,23324,23744,15321,5369
20260319,23381,23472,22935,23060,32327,5998
20260320,23232,23383,22292,22591,36920,6735
20260323,22287,23296,22057,22814,37090,6377
20260324,22972,23131,22546,22833,27756,6552
20260325,23119,23283,23004,23138,29009,6210
20260326,23080,23115,22700,22771,28567,6565
20260327,22880,22965,22280,22502,24204,6460
20260330,22187,22815,22130,22687,22420,6334
20260331,22521,23257,22479,22837,28014,6450
20260401,23252,23603,23195,23459,28944,6325
20260402,23469,23517,22849,23289,25090,6859
20260407,23444,23589,23016,23102,28550,7145
20260408,23968,24419,23968,24201,27590,7273
20260409,24150,24190,23851,23938,22099,6844
20260410,24043,24244,23894,24037,16287,6588
20260413,23695,24127,23579,23922,20229,6844
20260414,24120,24275,24042,24219,18866,6836
20260415,24240,24325,24158,24258,16646,6992
20260416,24276,24427,24217,24319,17014,6947
20260417,24275,24967,24264,24867,28768,6709
20260420,24550,24659,24447,24592,26522,7228
20260421,24647,24764,24173,24444,31606,7742
20260422,24378,24545,24280,24357,27283,8105
20260423,24201,24401,23981,24321,33066,8204
20260424,24334,24472,24124,24265,28179,7802
20260427,24288,24513,24176,24221,24192,7898
20260428,24290,24294,24021,24166,35141,8313
20260429,24158,24244,23903,24052,25408,8687
20260430,23997,24447,23728,24387,36089,8980
20260504,24491,24506,23938,24124,34844,8963
20260505,24030,24537,23978,24487,32553,9270
20260506,24598,25250,24589,25051,41022,9582
20260507,25055,25107,24486,24746,27956,9422
20260508,24533,24584,24333,24358,23240,9576
20260511,24385,24424,24259,24413,25047,10025
20260512,24327,24339,23983,24019,29065,10178
20260513,24046,24291,24040,24158,20875,10582
20260514,24320,24544,24241,24504,21291,10373
20260515,24374,24396,23908,23990,27034,11048
20260518,23808,24480,23675,24303,33723,11475
20260519,24429,24741,24245,24484,27678,11529
20260520,24324,24939,24204,24790,24523,11447
20260521,24757,24962,24571,24711,25455,11583
20260522,24940,25000,24707,24970,19639,11730
20260525,25050,25495,25050,25447,13403,11820
20260526,25362,25423,25207,25249,23518,11922
20260527,25304,25440,25144,25258,26262,11677
20260528,25223,25298,24951,25136,25072,12140
20260529,25151,25246,25062,25179,25421,12294
20260601,25140,25335,24931,25026,30440,12720
20260602,25042,25396,25011,25151,28872,12879
20260603,25130,25152,24742,24839,26324,13368
20260604,24734,25037,24701,24945,25426,13624
20260605,24871,25060,24525,24798,25655,14015
20260608,24585,24768,24356,24671,32461,14836
20260609,24562,24845,24245,24452,34441,15338
20260610,24527,24561,24053,24243,38010,16343
20260611,24008,24670,23983,24235,35757,17668
20260612,24664,24774,24428,24631,41487,17804