Date,Open,High,Low,Close,Volume,OpenInterest
20260202,5852.0,5976.0,5827.0,5959.0,89,9768
20260203,6001.0,6019.0,5897.0,5942.0,69,9767
20260204,5945.0,5980.0,5900.0,5936.0,42,9775
20260205,5934.0,5939.0,5845.0,5870.0,41,9787
20260206,5830.0,5967.0,5830.0,5947.0,89,9795
20260209,5976.0,6012.0,5950.0,6007.0,275,9876
20260210,6009.0,6016.0,6009.0,6000.0,54,9876
20260211,5998.0,6030.0,5964.0,5990.0,375,10046
20260212,6021.0,6034.0,5956.0,5953.0,371,10245
20260213,5959.0,5959.0,5915.0,5938.0,47,10204
20260216,5942.0,5965.0,5931.0,5936.0,202,10242
20260217,5941.0,5979.0,5916.0,5974.0,424,10608
20260218,6000.0,6060.0,6000.0,6055.0,171,10709
20260219,6046.0,6050.0,5985.0,5997.0,111,10760
20260220,6030.0,6090.0,6025.0,6075.0,1726,12298
20260223,6068.0,6100.0,6054.0,6062.0,396,12528
20260224,6075.0,6088.0,6040.0,6075.0,1703,14079
20260225,6083.0,6130.0,6083.0,6120.0,3374,17246
20260226,6119.0,6143.0,6082.0,6108.0,14266,31121
20260227,6103.0,6123.0,6043.0,6092.0,847,31400
20260302,6010.0,6015.0,5916.0,5935.0,4473,32168
20260303,5920.0,5920.0,5681.0,5710.0,5872,33307
20260304,5767.0,5842.0,5683.0,5816.0,6091,36377
20260305,5850.0,5854.0,5678.0,5708.0,4058,37940
20260306,5737.0,5768.0,5593.0,5645.0,13422,42923
20260309,5545.0,5759.0,5463.0,5621.0,25129,53579
20260310,5701.0,5818.0,5660.0,5771.0,17893,61308
20260311,5741.0,5770.0,5692.0,5715.0,93887,140525
20260312,5677.0,5720.0,5628.0,5680.0,88605,197666
20260313,5664.0,5734.0,5604.0,5652.0,241747,332477
20260316,5677.0,5709.0,5610.0,5676.0,1144516,872454
20260317,5684.0,5739.0,5638.0,5701.0,1069186,1358627
20260318,5705.0,5768.0,5578.0,5677.0,1110720,1664019
20260319,5591.0,5621.0,5508.0,5545.0,1292647,1823034
20260320,5590.0,5621.0,5366.0,5436.0,1379024,1914639
20260323,5376.0,5630.0,5306.0,5500.0,1641576,1965641
20260324,5527.0,5593.0,5438.0,5515.0,1003381,2007523
20260325,5588.0,5619.0,5539.0,5571.0,917624,1991381
20260326,5560.0,5610.0,5460.0,5492.0,917205,2050722
20260327,5504.0,5536.0,5382.0,5438.0,848479,2078029
20260330,5360.0,5499.0,5341.0,5460.0,722125,2063860
20260331,5413.0,5604.0,5404.0,5495.0,1116534,2094440
20260401,5600.0,5689.0,5585.0,5658.0,1101566,2085322
20260402,5659.0,5676.0,5525.0,5617.0,862175,2102895
20260407,5655.0,5694.0,5546.0,5567.0,989067,2123092
20260408,5797.0,5884.0,5796.0,5838.0,1473132,2117476
20260409,5847.0,5874.0,5792.0,5820.0,806707,2123357
20260410,5845.0,5909.0,5836.0,5876.0,758039,2116275
20260413,5774.0,5886.0,5765.0,5846.0,583830,2131085
20260414,5884.0,5934.0,5867.0,5927.0,655669,2135787
20260415,5929.0,5934.0,5859.0,5887.0,612338,2121958
20260416,5896.0,5917.0,5844.0,5877.0,550482,2123041
20260417,5863.0,6022.0,5858.0,6001.0,1111051,2120120
20260420,5908.0,5952.0,5896.0,5932.0,668665,2105881
20260421,5954.0,5970.0,5829.0,5891.0,660345,2105239
20260422,5887.0,5912.0,5829.0,5863.0,590194,2128270
20260423,5818.0,5862.0,5742.0,5853.0,873667,2130860
20260424,5826.0,5886.0,5791.0,5833.0,743968,2155958
20260427,5832.0,5884.0,5803.0,5812.0,472477,2159526
20260428,5837.0,5840.0,5774.0,5796.0,654306,2159827
20260429,5798.0,5813.0,5729.0,5767.0,605975,2161100
20260430,5759.0,5861.0,5692.0,5840.0,914346,2145687
20260504,5872.0,5874.0,5684.0,5729.0,958517,2146711
20260505,5718.0,5854.0,5701.0,5838.0,702599,2142353
20260506,5870.0,6044.0,5865.0,6013.0,1168338,2136425
20260507,6003.0,6044.0,5879.0,5948.0,831958,2101645
20260508,5897.0,5930.0,5880.0,5887.0,662598,2096094
20260511,5890.0,5901.0,5861.0,5887.0,474449,2107098
20260512,5878.0,5878.0,5792.0,5801.0,649133,2100634
20260513,5818.0,5889.0,5792.0,5840.0,560866,2112807
20260514,5900.0,5936.0,5875.0,5924.0,513517,2112786
20260515,5895.0,5908.0,5796.0,5816.0,659083,2119299
20260518,5770.0,5884.0,5736.0,5838.0,839083,2111738
20260519,5875.0,5915.0,5833.0,5863.0,619939,2096026
20260520,5830.0,6019.0,5802.0,5979.0,693381,2122583
20260521,5976.0,6047.0,5925.0,5978.0,685319,2121546
20260522,6033.0,6042.0,5992.0,6029.0,571082,2110746
20260525,6062.0,6153.0,6053.0,6141.0,436132,2126081
20260526,6120.0,6136.0,6063.0,6073.0,560520,2128849
20260527,6092.0,6138.0,6054.0,6086.0,590253,2118747
20260528,6068.0,6089.0,5999.0,6061.0,544180,2123466
20260529,6056.0,6111.0,6030.0,6064.0,757735,2130585
20260601,6048.0,6086.0,6002.0,6027.0,706526,2080225
20260602,6032.0,6118.0,6028.0,6112.0,507388,2069882
20260603,6096.0,6108.0,6042.0,6066.0,551639,2053102
20260604,6037.0,6126.0,6029.0,6094.0,601533,2012709
20260605,6095.0,6117.0,5998.0,6067.0,581798,2005227
20260608,6015.0,6089.0,5965.0,6078.0,711606,2001570
20260609,6047.0,6154.0,5992.0,6057.0,767903,2017320
20260610,6080.0,6087.0,5973.0,6032.0,859112,2006363