Date,Open,High,Low,Close,Volume,OpenInterest
20260206,26690,26750,26148,26423,248,1503
20260209,26502,27000,26502,26909,181,1417
20260210,26846,27264,26800,27032,243,1392
20260211,27101,27200,27008,27084,115,1367
20260212,27040,27101,26801,26846,142,1414
20260213,26917,26965,26314,26382,152,1448
20260216,26374,26652,26119,26656,152,1448
20260220,26593,26650,26217,26263,210,1646
20260223,26271,27006,26246,26912,395,1518
20260224,26970,26980,26320,26428,399,1611
20260225,26415,26690,26386,26604,188,1624
20260226,26583,26914,26186,26228,414,1854
20260227,26251,26518,26090,26451,393,1786
20260302,26505,26505,25685,25737,444,1929
20260303,25816,26018,25500,25503,357,2069
20260304,25500,25500,24745,24990,532,2034
20260305,25072,25522,25033,25042,359,2036
20260306,25258,25590,24880,25438,354,2097
20260309,25410,25410,24600,25100,628,2093
20260310,25109,25760,24989,25754,471,2160
20260311,25770,26008,25550,25651,313,2075
20260312,25608,25730,25337,25524,308,2140
20260313,25488,25604,25187,25189,336,2115
20260316,25265,25666,25137,25573,350,2107
20260317,25578,26050,25505,25700,360,2062
20260318,25717,25934,25620,25786,302,2248
20260319,25853,25866,25211,25253,498,2312
20260320,25202,25321,24898,25032,453,2583
20260323,24994,24994,23962,24136,1031,3209
20260324,24160,25000,24035,24742,1092,2671
20260325,24738,25180,24561,25152,733,2731
20260326,25133,25150,24550,24566,812,3089
20260327,24548,24859,24440,24606,584,3101
20260330,24590,24590,24110,24516,728,3123
20260331,24507,24750,24312,24515,515,3293
20260401,24535,25170,24440,25052,1077,3173
20260402,24990,25229,24653,24845,434,3041
20260408,24838,25852,24695,25714,585,3090
20260409,25750,25844,25444,25499,465,2979
20260410,25497,25870,25429,25702,345,2907
20260413,25700,25850,25306,25441,806,2995
20260414,25418,25800,25358,25696,627,2958
20260415,25707,26020,25670,25765,659,2937
20260416,25722,26202,25678,26137,790,3128
20260417,26111,26125,25819,25971,323,3169
20260420,26000,26436,25888,26172,633,3071
20260421,26177,26338,26140,26290,321,3077
20260422,26278,26300,25888,25954,428,3082
20260423,25950,26100,25635,25716,389,3560
20260424,25681,25803,25430,25759,902,3234
20260427,25710,25889,25632,25702,358,3317
20260428,25706,25740,25384,25456,408,3390
20260429,25442,25895,25330,25833,546,3637
20260430,25801,25850,25477,25516,1012,3368
20260504,25535,26120,25532,25896,1024,3874
20260505,25902,25919,25458,25700,1611,3852
20260506,25703,26020,25651,26019,1476,4010
20260507,26050,26467,26050,26408,1337,3908
20260508,26387,26458,26045,26157,1434,4161
20260511,26167,26305,26000,26213,1279,4117
20260512,26200,26388,26104,26144,1326,4275
20260513,26150,26270,26000,26187,1639,5706
20260514,26178,26752,25948,26236,3963,4756
20260515,26224,26268,25690,25701,2839,5052
20260518,25700,25820,25332,25503,2231,5457
20260519,25496,25678,25430,25594,1661,5537
20260520,25562,25580,25362,25463,1536,5940
20260521,25475,25708,25187,25270,2968,6752
20260522,25284,25570,25138,25420,4045,6480
20260526,25420,25608,25003,25407,11750,11616
20260527,25400,25541,25126,25154,19172,23220
20260528,25150,25254,24598,24845,70542,38840
20260529,24844,25186,24744,24989,87401,34873
20260601,24980,25369,24936,25244,82447,36835
20260602,25254,25970,25037,25948,110857,33662
20260603,25932,25989,25461,25491,77772,33039
20260604,25496,25549,25075,25091,73856,36292
20260605,25094,25289,24854,24888,76046,41138
20260608,24886,25014,24375,24564,93084,41781
20260609,24556,24729,24375,24623,89000,52140
20260610,24623,24695,24148,24278,101786,47217
20260611,24274,24482,23949,24163,100651,48602
20260612,24173,24739,24017,24701,92055,40970
20260615,24717,25032,24594,24832,76162,31328
20260616,24847,24932,24373,24484,67381,32357
20260617,24488,24547,24239,24263,65340,36594
20260618,24270,24422,23750,23892,80761,21069
20260622,23888,23919,23433,23761,72215,35281
20260623,23761,23960,23258,23315,87032,37377
20260624,23322,23609,23253,23390,84593,34333