Date,Open,High,Low,Close,Volume,OpenInterest
20260206,24600.00,25440.00,24459.25,25384.50,4955,3894
20260209,25354.75,25649.00,25180.00,25576.25,3338,4059
20260210,25600.50,25667.75,25417.50,25438.25,2697,4180
20260211,25401.25,25690.00,25283.00,25511.75,3722,4221
20260212,25514.50,25645.00,24944.75,24987.00,4839,4488
20260213,25051.25,25214.00,24798.25,25020.25,5892,4834
20260217,25005.00,25140.00,24662.25,24983.75,6819,5061
20260218,24970.00,25348.25,24920.00,25174.75,4366,5043
20260219,25181.50,25269.00,24964.25,25075.50,4059,4986
20260220,25057.25,25357.00,24896.50,25287.75,5325,5041
20260223,25278.00,25282.50,24887.00,24979.50,5777,5085
20260224,24996.75,25296.00,24894.00,25247.25,4817,5356
20260225,25241.75,25715.00,25210.75,25604.50,3549,5477
20260226,25640.00,25648.75,25082.00,25301.50,6196,5529
20260227,25240.00,25318.50,25000.00,25222.50,6987,5822
20260302,24903.25,25319.50,24690.75,25244.00,12148,6930
20260303,25190.00,25215.50,24563.00,24970.00,13808,7391
20260304,24913.25,25435.00,24716.25,25347.00,10969,7795
20260305,25360.00,25463.25,24993.00,25267.00,11938,8011
20260306,25242.00,25359.75,24819.25,24883.25,12243,8654
20260309,24770.75,25273.00,24200.00,25209.50,19603,9547
20260310,25201.25,25435.50,25050.00,25199.50,14356,9915
20260311,25238.75,25400.00,25090.00,25201.25,14381,10634
20260312,25157.50,25166.25,24730.00,24773.50,20623,12150
20260313,24768.50,25018.00,24544.00,24605.75,30536,14319
20260316,24493.50,25032.75,24490.00,24891.25,995598,36633
20260317,24876.00,25114.50,24729.00,25015.50,1340392,44478
20260318,25026.00,25210.75,24564.00,24651.25,1645583,51467
20260319,24615.00,24725.25,24324.25,24580.00,2322070,65372
20260320,24629.25,24660.75,23970.75,24101.50,2029725,85916
20260323,23914.00,24763.50,23772.75,24408.25,2361567,84051
20260324,24408.25,24547.75,24134.75,24213.75,2222602,86374
20260325,24422.50,24540.00,24287.25,24367.75,1982378,89316
20260326,24368.25,24421.25,23762.00,23794.25,2157119,106546
20260327,23830.00,23975.75,23231.00,23328.50,1927328,116412
20260330,23191.50,23580.00,23024.25,23139.75,2036342,119876
20260331,23112.00,23974.00,22960.50,23915.00,2523175,108381
20260401,23895.00,24349.00,23880.25,24194.75,1979699,104234
20260402,24181.50,24267.75,23666.50,24218.00,2289039,107814
20260403,24213.75,24255.50,24105.75,24218.00,220971,109860
20260406,24093.25,24453.00,23981.00,24358.50,1759639,111171
20260407,24342.00,24451.50,23941.50,24371.00,2458048,116712
20260408,24490.00,25257.25,24360.00,25074.25,2283227,128147
20260409,25038.75,25273.25,24953.00,25251.50,1754720,139660
20260410,25242.25,25393.50,25193.25,25281.25,1522308,142355
20260413,25004.25,25590.25,24914.50,25543.50,1739203,154081
20260414,25581.00,26005.25,25559.50,25996.75,1499468,160887
20260415,25986.75,26377.25,25934.50,26365.50,1610796,164222
20260416,26345.25,26562.75,26275.75,26487.25,1878624,176290
20260417,26464.25,26883.00,26443.25,26825.50,1902307,190611
20260420,26603.25,26826.00,26534.75,26748.75,1705525,207881
20260421,26776.50,26902.00,26551.75,26634.75,2109366,222852
20260422,26735.00,27138.00,26728.00,27083.00,1610299,228001
20260423,27080.75,27156.00,26680.00,26934.00,2301810,232002
20260424,26990.75,27462.75,26990.75,27435.00,1876032,243160
20260427,27404.00,27542.00,27298.00,27440.50,1606346,252028
20260428,27425.75,27512.50,27006.25,27168.75,2043543,261172
20260429,27196.00,27411.00,27089.00,27325.25,1758174,258838
20260430,27202.75,27624.50,27163.00,27596.00,2308743,264372
20260501,27630.00,27917.50,27535.00,27835.75,1718960,264772
20260504,27888.00,27966.50,27614.25,27776.00,2018696,271283
20260505,27754.00,28247.00,27727.50,28136.00,1458637,273658
20260506,28246.50,28800.00,28245.25,28716.75,1971782,283057
20260507,28663.75,28945.00,28553.50,28682.25,2328279,278541
20260508,28588.00,29383.25,28542.00,29332.50,1736339,274408
20260511,29294.50,29480.50,29222.25,29424.00,1952443,279573
20260512,29399.75,29456.50,28741.25,29170.00,2347840,281039
20260513,29148.00,29565.25,29056.25,29479.25,2058883,275089
20260514,29537.00,29783.75,29448.25,29687.75,2228586,277468
20260515,29695.25,29733.50,29089.50,29231.75,2834424,277445
20260518,29135.25,29419.75,28814.25,29096.00,2781899,279727
20260519,29100.00,29190.00,28663.00,28924.25,2699047,263989
20260520,28930.00,29397.00,28796.00,29390.50,2443463,263572
20260521,29260.00,29553.75,29113.00,29447.25,2544344,267757
20260522,29450.00,29747.75,29437.50,29558.75,2008310,267668
20260526,29675.75,30119.00,29672.00,30073.50,2666509,270959
20260527,30053.75,30380.00,29876.00,30047.25,2396066,274136
20260528,30114.00,30342.00,29763.25,30307.00,2151550,278674
20260529,30323.00,30535.75,30216.25,30405.25,2310112,281398
20260601,30416.50,30692.00,30291.00,30566.25,2173896,288745
20260602,30542.75,30763.50,30317.75,30712.75,2024577,301821
20260603,30743.00,30807.75,30477.75,30633.25,2621104,305577
20260604,30460.50,30603.25,30152.25,30488.25,2769526,296642
20260605,30410.00,30423.00,28778.50,29026.50,3853096,286027
20260608,28843.50,29743.00,28821.00,29454.75,3082400,281123
20260609,29436.75,29847.00,28227.25,29117.00,4325108,280186
20260610,29102.00,29251.00,28410.00,28554.00,3684456,267248
20260611,28458.00,29542.25,28264.25,29464.75,3672678,258833
20260612,29450.00,29759.25,29231.25,29662.00,2526079,265702
20260615,29826.25,30612.25,29825.00,30559.25,609979,252946