Date,Open,High,Low,Close,Volume,OpenInterest
20260206,26660,26660,26160,26423,41,2965
20260209,26800,26907,26780,26909,49,2965
20260210,27116,27260,27023,27032,25,2963
20260211,27150,27200,27121,27084,13,2967
20260212,26990,27100,26868,26846,10,2975
20260213,26796,26858,26322,26382,9,2984
20260216,26300,26533,26300,26656,9,2984
20260220,26337,26401,26222,26263,233,3222
20260223,26308,26985,26228,26912,172,3224
20260224,26963,26963,26328,26428,90,3256
20260225,26398,26688,26398,26604,200,3379
20260226,26604,26900,26200,26228,143,3342
20260227,26278,26489,26093,26451,158,3411
20260302,26427,26427,25712,25737,106,3443
20260303,25825,26008,25524,25503,84,3477
20260304,25409,25409,24750,24990,192,3473
20260305,25238,25489,25050,25042,128,3553
20260306,25188,25581,24896,25438,150,3476
20260309,25357,25357,24618,25100,124,3448
20260310,25154,25752,25096,25754,91,3481
20260311,25845,26000,25558,25651,130,3475
20260312,25600,25679,25345,25524,60,3478
20260313,25516,25516,25218,25189,50,3487
20260316,25273,25668,25143,25573,49,3490
20260317,25668,26039,25645,25700,151,3495
20260318,25720,25910,25638,25786,194,3556
20260319,25847,25847,25220,25253,295,3655
20260320,25200,25318,24927,25032,319,3656
20260323,24950,24961,24000,24136,438,4009
20260324,24162,24968,24090,24742,567,3903
20260325,24728,25170,24565,25152,335,3858
20260326,25118,25128,24551,24566,471,4073
20260327,24577,24858,24483,24606,456,4238
20260330,24558,24600,24096,24516,555,4212
20260331,24491,24737,24366,24515,664,4314
20260401,24439,25161,24439,25052,402,4230
20260402,24986,25209,24680,24845,152,4221
20260408,24838,25832,24747,25714,395,4413
20260409,25768,25850,25460,25499,173,4330
20260410,25476,25860,25450,25702,135,4324
20260413,25718,25820,25328,25441,96,4403
20260414,25442,25780,25378,25696,258,4431
20260415,25675,26020,25675,25765,168,4336
20260416,25722,26200,25715,26137,270,4398
20260417,26142,26142,25818,25971,227,4525
20260420,25988,26417,25897,26172,1248,5528
20260421,26201,26320,26160,26290,102,5539
20260422,26286,26296,25895,25954,182,5519
20260423,25996,26046,25642,25716,2171,7608
20260424,25708,25788,25450,25759,185,7598
20260427,25717,25871,25650,25702,725,8011
20260428,25728,25744,25380,25456,205,8032
20260429,25436,25897,25341,25833,552,8202
20260430,25814,25818,25480,25516,691,7934
20260504,25569,26121,25569,25896,745,8039
20260505,25876,25909,25460,25700,554,8016
20260506,25691,26020,25650,26019,1065,8103
20260507,26030,26469,26030,26408,2749,9852
20260508,26370,26455,26042,26157,668,10118
20260511,26167,26302,26000,26213,635,10304
20260512,26200,26390,26111,26144,792,10430
20260513,26126,26257,25999,26187,2765,13739
20260514,26182,26753,25950,26236,3564,13525
20260515,26218,26269,25695,25701,2077,13346
20260518,25700,25819,25332,25503,1094,13944
20260519,25520,25673,25432,25594,2411,15326
20260520,25550,25586,25363,25463,1991,15808
20260521,25472,25707,25180,25270,3775,16915
20260522,25283,25570,25136,25420,57825,41952
20260526,25415,25609,25003,25407,90166,100840
20260527,25400,25540,25126,25154,95191,131007
20260528,25156,25256,24598,24845,138974,142050
20260529,24845,25185,24745,24989,114313,139178
20260601,24982,25370,24934,25244,107601,141589
20260602,25238,25968,25036,25948,144681,139570
20260603,25937,25983,25462,25491,118126,139769
20260604,25490,25549,25075,25091,90175,149287
20260605,25071,25289,24852,24888,98466,151126
20260608,24921,25013,24373,24564,125578,157647
20260609,24553,24732,24373,24623,121801,160687
20260610,24632,24694,24147,24278,129656,162460
20260611,24266,24481,23949,24163,127258,170320
20260612,24175,24740,24019,24701,123951,151730
20260615,24701,25032,24588,24832,89308,147636
20260616,24828,24933,24372,24484,89983,146598
20260617,24489,24545,24238,24263,77868,151580
20260618,24267,24424,23749,23892,120210,134681
20260622,23877,23920,23434,23761,97408,147227
20260623,23776,23962,23258,23315,126694,152992
20260624,23332,23610,23253,23390,189704,126636