Date,Open,High,Low,Close,Volume,OpenInterest
20260202,25362,25423,22261,22505,242,3652
20260203,23369,24470,23236,24470,161,3538
20260204,24737,25651,24651,25589,101,3474
20260205,25578,25578,24650,24937,36,3450
20260206,24695,24802,23638,24802,58,3430
20260209,24699,25559,24699,25442,40,3403
20260210,25432,25472,25257,25290,30,3382
20260212,25290,25290,25180,25180,17,3382
20260213,24309,24309,24309,24309,3,3381
20260216,24657,24912,24657,24764,63,3353
20260217,24781,24781,24210,24210,19,3344
20260218,24101,24500,24100,24460,44,3315
20260219,24415,25150,24415,25150,90,3260
20260220,25156,25224,25156,25224,17,3251
20260224,25223,26229,25223,25980,171,3131
20260225,26031,26130,26031,26089,53,3097
20260226,26206,26230,26067,26230,40,3069
20260227,26117,26117,26016,26024,22,3063
20260302,26085,27175,26085,27175,205,2925
20260303,27418,27483,26984,27008,42,2895
20260304,26589,26589,25937,26183,1552,2352
20260305,26164,26306,26011,26075,69,2329
20260306,26105,26126,25780,26026,22,2314
20260309,26014,26250,25715,25785,16,2295
20260310,26254,26368,26254,26368,5,2292
20260311,26400,26630,26400,26524,10,2283
20260312,26599,26599,26409,26409,9,2279
20260313,26409,26409,26409,26409,0,2278
20260316,25819,25829,25819,25828,8,2273
20260317,25810,25995,25694,25930,20,2267
20260318,25690,25716,25600,25716,3,2268
20260319,25564,25564,24954,24954,6,2263
20260323,24223,24223,21694,21836,212,2153
20260324,21660,22750,21660,22548,120,2062
20260325,22650,23570,22650,23388,40,2054
20260326,23388,23388,23388,23388,0,2053
20260327,22850,22942,22618,22942,26,2053
20260330,22863,23376,22840,23376,14,2052
20260331,23387,23705,23315,23690,42,2042
20260401,23719,24155,23719,24000,69,1999
20260402,24200,24534,23571,23600,59,1972
20260403,23925,24165,23925,24075,34,1949
20260406,23782,24020,23770,24000,34,1939
20260407,24056,24080,23927,23927,22,1927
20260408,24099,24814,23965,24587,43,1890
20260409,24529,24529,24153,24190,31,1874
20260410,24463,24464,24372,24410,17,1858
20260413,24375,24376,24141,24360,9,1857
20260414,24011,24655,24011,24639,17,1856
20260415,24524,24923,24495,24728,24,1848
20260416,24719,24719,24719,24719,1,1846
20260417,24563,24612,24563,24607,19,1829
20260420,24794,24794,24408,24550,8,1829
20260421,24530,24784,24520,24623,24,1809
20260422,24400,24500,24400,24500,2,1809
20260423,24304,24304,24289,24289,2,1805
20260424,24178,24224,24015,24016,22,1783
20260427,24104,24289,24084,24177,24,1763
20260428,24089,24089,23880,23880,8,1760
20260430,23750,23750,23280,23660,76,1705
20260501,23700,23700,23270,23310,46,1675
20260507,23015,23873,22883,23873,98,1601
20260508,23900,23955,23750,23925,68,1584
20260511,23940,23950,23617,23617,11,1576
20260512,23620,24106,23610,23838,53,1531
20260513,23900,23998,23713,23874,46,1489
20260514,23911,23911,23783,23900,37,1462
20260515,23945,23945,23338,23338,18,1447
20260518,23243,23300,22968,23271,38,1414
20260519,23400,23400,23215,23300,12,1402
20260520,23045,23096,22770,22860,51,1368
20260521,22955,23350,22927,23160,72,1307
20260522,23144,23300,23111,23111,37,1280
20260525,23210,23498,23105,23326,77,1215
20260526,23350,23383,23172,23239,18,1202
20260527,23215,23239,22985,22985,25,1184
20260528,22885,22910,22434,22569,38,1155
20260529,22527,23158,22516,23120,49,1103
20260601,23200,23506,23200,23300,61,1056
20260602,23019,23114,22990,23114,38,1027
20260603,23226,23226,23118,23118,2,1025
20260604,22942,22965,22908,22947,206,824
20260605,22948,23124,22831,22900,109,727
20260608,22971,22971,22120,22120,51,670
20260609,22096,22390,21998,22390,165,547
20260610,22390,22410,21515,21700,187,505
20260611,21474,21496,20842,21090,132,463
20260612,21180,21750,21048,21560,115,388
20260615,21603,22300,21544,22140,77,359
20260616,22226,22450,22175,22175,65,324