Date,Open,High,Low,Close,Volume,OpenInterest
20260205,25896,25977,24650,24937,10,512
20260206,24822,24822,24400,24802,17,499
20260209,24900,24900,24900,25442,1,498
20260210,25290,25290,25290,25290,0,498
20260212,25173,25177,25148,25180,4,496
20260213,24603,24706,24603,24309,3,493
20260216,24898,24898,24879,24764,3,491
20260217,24765,24765,24764,24210,2,490
20260218,24460,24460,24460,24460,0,490
20260219,24965,24965,24965,25150,2,489
20260220,25129,25129,25100,25224,4,485
20260224,25224,26100,25224,25980,9,478
20260225,26000,26100,26000,26089,3,475
20260226,26110,26200,26110,26230,12,463
20260227,25761,25761,25688,26024,2,462
20260302,26351,27111,26351,27175,9,454
20260303,27200,27347,27135,27008,8,446
20260304,26900,26900,26113,26183,13,438
20260305,26075,26075,26075,26075,0,438
20260306,25887,25887,25887,26026,2,436
20260309,25986,26001,25986,25785,4,437
20260310,26099,26099,26099,26368,2,435
20260311,26442,26500,26442,26524,3,432
20260312,26507,26562,26507,26409,2,431
20260313,26400,26400,26400,26409,1,430
20260316,25828,25828,25828,25828,0,430
20260317,25827,25920,25827,25930,3,428
20260318,25736,25736,25736,25716,8,421
20260319,25110,25110,25050,24954,3,418
20260323,23520,23643,23000,21836,10,410
20260324,21654,22898,21420,22548,48,405
20260325,23300,23475,23300,23388,2,403
20260326,23388,23388,23388,23388,0,403
20260327,22730,22785,22730,22942,2,401
20260330,22982,22982,22982,23376,1,400
20260331,23387,23388,23387,23690,3,399
20260401,23650,23650,23650,24000,2,399
20260402,23960,23960,23960,23600,5,399
20260403,23560,23560,23560,24075,30,399
20260406,24075,24075,24075,24000,3,396
20260407,24061,24061,24061,23927,1,395
20260408,24701,24701,24502,24587,3,393
20260409,24142,24142,24142,24190,1,392
20260410,24075,24075,24001,24410,32,390
20260413,24360,24360,24360,24360,0,390
20260414,24639,24639,24639,24639,0,390
20260415,24650,24900,24600,24728,25,368
20260416,24719,24719,24719,24719,0,368
20260417,24688,24688,24488,24607,12,360
20260420,24641,24641,24583,24550,2,358
20260421,24683,24683,24683,24623,1,357
20260422,24612,25000,24321,24500,22,345
20260423,24269,24269,24269,24289,1,344
20260424,24148,24150,24091,24016,5,339
20260427,24084,24100,24081,24177,20,319
20260428,24631,24645,23866,23880,6,314
20260430,23491,23491,23390,23660,4,312
20260501,23400,23400,23400,23310,1,311
20260507,23232,23700,23232,23873,15,300
20260508,23901,23910,23901,23925,2,299
20260511,23617,23617,23617,23617,0,299
20260512,24007,24007,23930,23838,5,297
20260513,23836,23898,23629,23874,8,291
20260514,23848,23921,23745,23900,46,245
20260515,23800,23800,23325,23338,13,233
20260518,23271,23271,23271,23271,0,233
20260519,23352,23352,23352,23300,1,232
20260520,22860,22860,22860,22860,0,232
20260521,23000,23000,23000,23160,17,215
20260522,23000,23000,23000,23111,1,214
20260525,23154,23300,23154,23326,3,211
20260526,23278,23279,23278,23239,3,211
20260527,22985,22985,22985,22985,0,211
20260528,22600,22889,22500,22569,6,205
20260529,22606,23655,22606,23120,10,197
20260601,23300,23300,23300,23300,0,197
20260602,23114,23114,23114,23114,0,197
20260603,23114,23114,23114,23118,1,196
20260604,22751,22751,22751,22947,2,194
20260605,22931,22931,22780,22900,13,181
20260608,22500,22500,22300,22120,2,180
20260609,22410,22440,22410,22390,2,179
20260610,21678,21877,21675,21700,10,171
20260611,21210,21210,20863,21090,21,151
20260612,21700,21700,21700,21560,2,149
20260615,22109,22250,22109,22140,21,130
20260616,21897,22420,21897,22175,20,113
20260617,22345,22360,22340,22365,5,108
20260618,22450,22450,22450,22304,1,107
20260619,22288,22288,22288,21657,1,106