Date,Open,High,Low,Close,Volume,OpenInterest
20260206,6840.00,7018.75,6804.00,7006.00,3411,3325
20260209,7008.75,7054.25,6974.75,7036.75,2294,3375
20260210,7042.25,7059.75,7010.00,7014.50,1451,3386
20260211,7022.75,7065.00,6986.00,7014.25,2439,3397
20260212,7016.75,7046.75,6894.75,6903.75,2819,3422
20260213,6915.25,6951.00,6862.00,6902.75,3662,3585
20260217,6910.00,6937.50,6842.50,6913.00,4552,3703
20260218,6916.50,6980.00,6901.00,6947.25,3176,3725
20260219,6947.50,6965.00,6900.00,6929.25,2538,3820
20260220,6923.50,6984.25,6899.00,6976.25,4704,3956
20260223,6976.50,6990.00,6885.50,6903.75,4480,4142
20260224,6910.00,6965.25,6881.25,6956.50,3295,4032
20260225,6952.25,7036.25,6946.00,7013.25,3829,4436
20260226,7015.25,7023.25,6922.25,6972.75,5367,4302
20260227,6955.00,6968.00,6894.25,6941.50,4712,4584
20260302,6876.75,6964.00,6820.25,6940.75,8692,5246
20260303,6934.25,6937.75,6769.75,6876.50,13274,5614
20260304,6864.75,6946.25,6825.00,6928.50,9143,5675
20260305,6933.25,6953.00,6828.00,6886.75,11623,5484
20260306,6875.00,6904.75,6766.00,6794.00,11739,6437
20260309,6745.00,6868.75,6632.00,6852.00,24019,7571
20260310,6849.00,6903.25,6813.25,6838.00,15403,8346
20260311,6845.00,6873.00,6800.25,6830.50,13402,9067
20260312,6819.00,6820.50,6721.00,6727.25,50278,11637
20260313,6733.00,6787.50,6674.25,6685.75,111554,33764
20260316,6661.25,6784.75,6658.00,6755.50,1170615,74224
20260317,6750.25,6808.50,6715.75,6773.25,1234530,95439
20260318,6774.75,6813.75,6654.50,6677.00,1758013,109123
20260319,6671.25,6695.00,6611.50,6660.00,2159015,143686
20260320,6672.50,6685.75,6523.75,6559.00,1886230,158317
20260323,6520.25,6748.00,6482.75,6634.75,2093053,169417
20260324,6633.25,6679.25,6573.50,6606.00,1878963,175655
20260325,6647.25,6684.75,6616.50,6640.75,1453059,169047
20260326,6641.00,6647.00,6517.00,6525.00,1500003,154898
20260327,6540.00,6568.50,6389.00,6412.25,1327533,162255
20260330,6379.75,6482.00,6359.50,6388.25,1466029,181357
20260331,6384.50,6583.00,6352.00,6570.75,1700566,186078
20260401,6563.00,6654.75,6560.75,6617.75,1316239,185806
20260402,6616.75,6644.50,6503.50,6622.25,1607396,193200
20260403,6623.75,6638.00,6598.25,6622.25,104857,192142
20260406,6590.25,6662.50,6566.75,6651.00,1270592,194098
20260407,6650.75,6673.75,6572.75,6656.75,1872790,188800
20260408,6677.25,6847.25,6675.00,6823.75,1562788,190102
20260409,6815.25,6876.00,6792.50,6863.25,1360201,201724
20260410,6860.00,6890.00,6846.25,6855.25,1161634,198433
20260413,6793.50,6929.25,6767.25,6922.75,1296770,211239
20260414,6925.25,7008.25,6920.25,7004.75,990999,214519
20260415,7003.75,7064.50,6992.00,7060.50,1097056,208709
20260416,7057.75,7089.00,7046.25,7077.00,1197240,208825
20260417,7077.75,7185.75,7075.25,7161.50,1326824,210596
20260420,7103.25,7160.50,7085.25,7148.00,1167338,218426
20260421,7152.00,7183.00,7085.00,7100.00,1599391,219866
20260422,7126.25,7173.00,7122.50,7171.25,1053984,220303
20260423,7163.50,7181.50,7079.75,7143.50,1810970,216472
20260424,7140.00,7200.50,7135.25,7194.75,1198671,211544
20260427,7185.00,7211.50,7171.25,7206.00,908765,215484
20260428,7205.75,7223.00,7146.25,7171.00,1218186,222817
20260429,7172.50,7191.00,7131.25,7168.00,1093402,222974
20260430,7147.25,7253.25,7133.75,7243.75,1401984,240021
20260501,7254.75,7300.75,7240.75,7258.00,1096044,222015
20260504,7275.25,7279.50,7199.25,7230.25,1403988,208886
20260505,7228.00,7304.25,7223.50,7287.25,793349,207512
20260506,7303.00,7395.75,7293.50,7389.50,1157611,191366
20260507,7381.50,7410.75,7345.50,7363.00,1449786,200927
20260508,7340.25,7428.25,7337.00,7419.00,1007949,201325
20260511,7403.75,7454.00,7390.50,7436.75,999938,199960
20260512,7435.25,7443.75,7363.25,7426.50,1407275,216009
20260513,7420.50,7483.75,7399.00,7469.50,1084568,230317
20260514,7477.25,7540.00,7471.00,7525.50,1148158,241604
20260515,7522.50,7528.25,7409.50,7432.25,1612312,257985
20260518,7410.25,7454.25,7372.75,7425.75,1904671,282357
20260519,7423.00,7440.75,7353.75,7378.00,1638059,286442
20260520,7377.75,7458.00,7356.00,7451.75,1471077,288011
20260521,7433.25,7486.75,7407.50,7466.00,1625209,292401
20260522,7467.50,7524.00,7466.50,7491.00,1151154,299479
20260526,7518.50,7570.00,7516.75,7537.00,1238788,301293
20260527,7534.00,7570.50,7514.75,7540.00,1141029,308860
20260528,7554.75,7590.75,7505.75,7581.75,1025677,308730
20260529,7588.00,7611.75,7572.75,7595.75,1189134,314406
20260601,7594.75,7632.75,7576.00,7613.25,1167244,331012
20260602,7610.75,7632.00,7576.25,7623.75,849912,335596
20260603,7628.25,7628.50,7541.75,7571.75,1136525,346632
20260604,7541.50,7611.50,7524.50,7601.00,1070173,345232
20260605,7589.50,7591.50,7359.00,7400.50,2013546,359532
20260608,7368.25,7476.75,7355.50,7416.00,1698342,360685
20260609,7412.25,7491.00,7247.00,7392.75,2289612,375493
20260610,7382.00,7404.75,7256.25,7278.50,1931893,380155
20260611,7263.00,7419.75,7232.50,7396.00,2168984,377378
20260612,7398.25,7461.50,7366.50,7435.00,1498956,374793
20260615,7479.75,7584.25,7474.75,7561.25,480868,341002