Date,Open,High,Low,Close,Volume,OpenInterest
20260206,6848.75,7018.25,6807.50,7006.00,19723,35805
20260209,7014.75,7053.75,6975.50,7036.75,3334,37113
20260210,7041.25,7059.00,7010.25,7014.50,2434,38579
20260211,7027.00,7065.00,6986.00,7014.25,4678,40133
20260212,7013.25,7045.00,6895.00,6903.75,3843,40224
20260213,6918.00,6950.00,6861.75,6902.75,5750,42077
20260217,6906.50,6935.50,6843.00,6913.00,5669,42443
20260218,6909.25,6978.50,6902.00,6947.25,5213,42683
20260219,6946.00,6964.00,6900.00,6929.25,5288,43512
20260220,6926.25,6983.75,6899.75,6976.25,9350,46131
20260223,6969.00,6983.75,6885.75,6903.75,5496,47970
20260224,6907.50,6965.25,6881.25,6956.50,2805,48535
20260225,6951.50,7035.00,6946.25,7013.25,3854,49062
20260226,7015.25,7023.00,6924.00,6972.75,6473,50632
20260227,6954.50,6968.00,6894.00,6941.50,8531,52494
20260302,6873.00,6963.00,6820.75,6940.75,12205,52762
20260303,6931.50,6933.00,6769.75,6876.50,24074,55222
20260304,6865.00,6946.00,6825.50,6928.50,15915,55833
20260305,6933.75,6953.50,6828.00,6886.75,34700,55878
20260306,6874.00,6905.25,6766.25,6794.00,28542,61208
20260309,6742.50,6869.75,6631.50,6852.00,54532,72227
20260310,6851.25,6903.00,6813.00,6838.00,43361,75156
20260311,6846.25,6873.25,6800.50,6830.50,78240,97966
20260312,6817.50,6819.75,6721.75,6727.25,238921,175253
20260313,6735.50,6787.25,6674.75,6685.75,799329,568672
20260316,6659.75,6784.75,6656.00,6755.50,2237284,1354897
20260317,6751.75,6808.50,6715.75,6773.25,1648453,1710629
20260318,6774.00,6814.00,6654.50,6677.00,1681048,1802766
20260319,6673.00,6695.00,6611.75,6660.00,2044481,1847759
20260320,6675.50,6685.50,6523.75,6559.00,2011431,1863027
20260323,6510.00,6748.00,6483.50,6634.75,2176195,1858637
20260324,6635.00,6680.50,6573.50,6606.00,1924003,1871053
20260325,6646.50,6684.75,6616.50,6640.75,1709266,1868645
20260326,6641.50,6647.00,6517.00,6525.00,1689160,1879280
20260327,6536.00,6568.50,6389.00,6412.25,1918291,1894119
20260330,6380.00,6481.75,6359.50,6388.25,1793061,1945008
20260331,6385.25,6583.25,6353.25,6570.75,2363577,1933040
20260401,6562.00,6653.75,6561.00,6617.75,1752607,1894917
20260402,6618.50,6644.50,6503.75,6622.25,1965184,1909967
20260403,6622.50,6639.00,6598.25,6622.25,72058,1908515
20260406,6590.00,6661.00,6567.00,6651.00,1103916,1897600
20260407,6650.50,6673.50,6572.75,6656.75,1997800,1910986
20260408,6689.00,6847.25,6652.25,6823.75,2199329,1919834
20260409,6814.25,6876.00,6792.50,6863.25,1604541,1935919
20260410,6858.00,6888.00,6846.25,6855.25,1312566,1942835
20260413,6780.00,6928.25,6767.00,6922.75,1541313,1954184
20260414,6925.25,7008.00,6920.25,7004.75,1356650,1939228
20260415,7004.00,7064.50,6991.75,7060.50,1395387,1927501
20260416,7057.25,7089.00,7046.50,7077.00,1360502,1927806
20260417,7077.25,7185.75,7075.25,7161.50,1847098,1948014
20260420,7102.50,7160.50,7085.00,7148.00,1374523,1940844
20260421,7150.75,7183.00,7085.00,7100.00,1819102,1940475
20260422,7125.00,7173.00,7121.25,7171.25,1185812,1940111
20260423,7163.00,7181.50,7079.25,7143.50,1862446,1941304
20260424,7143.00,7200.50,7135.50,7194.75,1463962,1940421
20260427,7185.00,7211.25,7171.50,7206.00,1085690,1937617
20260428,7204.75,7223.25,7146.25,7171.00,1361467,1936175
20260429,7172.50,7190.75,7131.25,7168.00,1368362,1939332
20260430,7150.00,7253.50,7133.75,7243.75,1732392,1968318
20260501,7256.00,7300.75,7240.75,7258.00,1263615,1951798
20260504,7276.25,7279.75,7199.50,7230.25,1581015,1953556
20260505,7228.75,7304.25,7223.75,7287.25,1115385,1962649
20260506,7300.50,7395.75,7293.50,7389.50,1631260,1997979
20260507,7380.50,7410.50,7345.50,7363.00,1753384,2004268
20260508,7340.00,7427.75,7336.25,7419.00,1312034,2019659
20260511,7403.50,7454.75,7390.50,7436.75,1233354,2024669
20260512,7435.50,7443.75,7363.25,7426.50,1625151,2027870
20260513,7419.25,7483.75,7399.00,7469.50,1301334,2026453
20260514,7477.50,7540.00,7471.00,7525.50,1371818,2045226
20260515,7522.25,7528.25,7409.25,7432.25,1923350,2023070
20260518,7410.00,7454.25,7373.50,7425.75,1983487,2038695
20260519,7423.50,7440.75,7354.25,7378.00,1804940,2037735
20260520,7377.00,7458.00,7356.00,7451.75,1585626,2047952
20260521,7432.75,7486.75,7407.50,7466.00,1738205,2051895
20260522,7467.00,7524.00,7466.75,7491.00,1242275,2047644
20260526,7519.00,7569.75,7517.00,7537.00,1422109,2061500
20260527,7533.00,7570.75,7515.00,7540.00,1291159,2079284
20260528,7553.75,7590.75,7505.75,7581.75,1280521,2092917
20260529,7587.50,7611.50,7572.75,7595.75,1581690,2094044
20260601,7595.00,7632.25,7576.25,7613.25,1392611,2086391
20260602,7612.00,7632.00,7576.50,7623.75,1086612,2094694
20260603,7628.00,7628.50,7541.75,7571.75,1379991,2093330
20260604,7539.75,7611.50,7524.50,7601.00,1242281,2101915
20260605,7589.50,7591.00,7359.00,7400.50,2370312,2115219
20260608,7368.00,7476.75,7355.50,7416.00,1821072,2097685
20260609,7412.75,7491.00,7247.25,7392.75,2505679,2092962
20260610,7380.00,7404.75,7256.00,7278.50,1851849,2079383
20260611,7259.25,7420.00,7232.25,7396.00,2295133,1905925
20260612,7397.50,7461.75,7366.50,7435.00,1864805,1528369
20260615,7480.00,7584.50,7480.00,7561.25,1883235,922479