Date,Open,High,Low,Close,Volume,OpenInterest
20260304,22.53,22.80,22.00,22.15,4704,19687
20260305,22.20,22.80,22.05,22.64,8179,20688
20260306,22.59,23.68,22.50,23.51,10386,21576
20260309,23.62,24.70,22.90,23.06,11219,20893
20260310,23.21,23.65,22.80,23.60,9920,20728
20260311,23.53,23.65,23.15,23.16,7193,20923
20260312,23.18,23.80,23.17,23.75,6544,20399
20260313,23.80,24.05,23.45,23.98,8485,0
20260316,24.10,24.18,23.15,23.24,7457,21177
20260317,23.27,23.43,22.90,23.17,8898,21454
20260318,23.25,24.22,22.95,24.04,11739,23063
20260319,24.15,24.71,23.50,23.80,12183,23551
20260320,23.75,24.57,23.65,24.45,9830,23863
20260323,24.45,24.82,23.07,23.54,9563,23786
20260324,23.50,23.97,23.34,23.88,7212,24129
20260325,23.50,23.92,23.29,23.69,4947,24365
20260326,23.60,24.45,23.58,24.39,8522,25221
20260327,24.15,25.37,24.04,25.30,10592,0
20260330,25.40,25.60,24.81,25.35,8876,27138
20260331,25.40,25.50,24.24,24.40,11427,26461
20260401,24.30,24.37,23.80,23.89,9851,26385
20260402,23.90,24.80,23.74,23.82,11445,27200
20260406,23.97,24.92,23.35,23.53,14465,27903
20260407,23.46,24.14,23.37,23.70,10883,28618
20260408,23.61,23.75,22.36,22.51,18533,28797
20260409,22.55,22.75,22.05,22.14,8884,27690
20260410,22.10,22.40,22.05,22.37,11318,0
20260413,22.75,23.05,21.77,21.83,8825,28033
20260414,21.70,21.75,21.50,21.64,13154,28978
20260415,21.57,21.88,21.50,21.71,13688,29980
20260416,21.62,21.95,21.55,21.65,12897,31207
20260417,21.65,21.75,21.27,21.61,12723,31772
20260420,22.17,22.40,21.75,21.94,10444,31687
20260421,21.80,22.37,21.65,22.14,16640,32134
20260422,21.96,22.07,21.80,21.95,8360,32803
20260423,21.96,22.55,21.84,21.95,15526,33240
20260424,22.05,22.20,21.75,22.13,11067,33256
20260427,22.14,22.15,21.85,21.94,10471,34417
20260428,21.89,22.20,21.65,21.72,10273,34854
20260429,21.70,22.10,21.52,21.94,15379,34470
20260430,22.04,22.19,21.50,21.55,13473,35263
20260501,21.50,21.77,21.35,21.63,13168,36886
20260504,21.60,22.11,21.32,21.85,17107,38513
20260505,21.90,22.00,21.50,21.99,15019,41047
20260506,21.75,21.80,21.24,21.62,13030,42433
20260507,21.60,21.75,21.42,21.56,14426,43277
20260508,21.75,21.75,21.43,21.69,14304,0
20260511,21.65,22.00,21.60,21.94,18111,46773
20260512,21.90,22.15,21.52,21.65,19231,49942
20260513,21.65,22.03,21.55,21.99,15146,51386
20260514,21.94,22.10,21.62,21.78,18719,52454
20260515,21.79,22.42,21.72,21.82,30985,51925
20260518,21.75,22.00,21.45,21.57,36222,53705
20260519,21.55,21.85,21.42,21.72,41814,61754
20260520,21.70,21.98,21.37,21.49,35077,65877
20260521,21.45,21.65,20.95,21.12,40629,72373
20260522,21.10,21.37,21.05,21.20,36954,75748
20260526,21.10,21.15,20.55,20.70,45818,82714
20260527,20.60,20.81,20.40,20.45,42368,90922
20260528,20.41,20.92,20.00,20.22,44690,98196
20260529,20.10,20.17,19.75,19.94,45308,104194
20260601,19.85,20.45,19.82,20.40,64481,116722
20260602,20.45,20.57,20.10,20.24,44982,124831
20260603,20.20,20.50,20.12,20.31,51883,136788
20260604,20.50,20.62,19.65,19.66,72582,149532
20260605,19.70,20.81,19.70,20.48,150200,161517
20260608,20.60,21.00,19.85,20.14,98483,172018
20260609,20.20,21.40,19.80,20.51,119168,176863
20260610,20.50,21.65,20.35,21.46,114361,187714
20260611,21.51,22.30,20.35,20.48,127011,195889
20260612,20.46,20.65,19.55,19.66,103079,198621
20260615,19.15,19.45,18.30,18.36,94794,204810
20260616,18.45,18.60,18.22,18.41,80402,210733
20260617,18.45,19.50,18.20,19.25,129813,207242
20260618,19.10,19.20,18.40,18.49,72187,197666
20260622,18.50,18.96,17.85,18.45,81126,200554
20260623,18.45,19.75,18.45,19.50,102606,194083
20260624,19.45,19.80,18.90,19.42,85383,188762
20260625,18.90,19.50,18.54,19.10,78530,180528
20260626,19.10,20.00,18.85,19.05,74155,175261
20260629,19.35,19.35,18.35,18.41,70233,167790
20260630,18.45,18.60,17.85,17.95,66350,161681
20260701,18.05,18.45,17.90,18.10,69221,161832
20260702,18.25,18.45,17.60,17.90,69449,154546
20260706,17.95,18.00,17.20,17.25,63394,151782
20260707,17.20,17.85,17.15,17.55,72712,150335
20260708,17.70,18.90,17.45,17.92,105322,129970
20260709,18.30,18.30,17.32,17.41,52424,124043
20260710,17.45,17.85,16.85,16.95,68691,119551
20260713,17.20,18.00,17.00,17.76,84355,106776