Date,Open,High,Low,Close,Volume,OpenInterest
20260205,10350.5,10350.5,10267.0,10290.5,104,364
20260206,10290.0,10340.0,10290.0,10354.0,18,348
20260209,10318.0,10377.5,10318.0,10368.5,141,412
20260210,10327.5,10359.0,10327.5,10343.5,69,479
20260211,10465.0,10465.0,10465.0,10465.0,6,476
20260212,10364.5,10435.0,10364.5,10373.0,113,577
20260213,10415.5,10427.5,10372.0,10413.0,12,581
20260216,10444.0,10444.0,10444.0,10448.5,3,580
20260217,10487.0,10531.0,10487.0,10522.5,5,582
20260218,10639.0,10689.0,10639.0,10668.5,5,584
20260219,10600.0,10640.0,10600.0,10619.0,2,584
20260220,10693.5,10693.5,10679.0,10682.5,4,586
20260223,10665.5,10699.0,10656.0,10679.0,1029,1608
20260224,10674.0,10705.0,10664.5,10679.5,61,1620
20260225,10754.5,10811.0,10754.0,10791.0,14,1626
20260226,10802.5,10807.0,10802.5,10844.0,9,1628
20260227,10899.0,10915.0,10875.0,10916.5,18,1634
20260302,10820.0,10856.5,10729.5,10757.5,117,1648
20260303,10726.0,10726.0,10400.0,10436.5,56,1657
20260304,10484.5,10603.5,10458.0,10537.5,139,1659
20260305,10601.0,10624.0,10334.5,10393.5,101,1692
20260306,10438.5,10460.0,10228.0,10250.5,192,1748
20260309,10156.5,10321.5,10060.0,10245.0,657,1949
20260310,10298.0,10454.5,10267.5,10397.5,332,2081
20260311,10383.0,10391.5,10272.5,10298.5,1262,2984
20260312,10288.0,10343.5,10260.5,10298.5,6773,7315
20260313,10322.0,10370.5,10203.5,10264.5,64917,41758
20260316,10293.0,10382.0,10259.0,10325.0,253670,213906
20260317,10331.5,10442.0,10305.0,10411.5,243449,386373
20260318,10379.0,10454.0,10221.5,10303.0,129731,441210
20260319,10230.5,10263.0,10004.5,10060.0,129686,457550
20260320,10076.0,10137.0,9803.0,9924.5,136518,461219
20260323,9795.5,10047.5,9678.0,9906.5,149825,463509
20260324,9890.0,10037.0,9833.5,9958.5,81635,459322
20260325,10038.5,10137.5,10004.0,10095.5,76008,465170
20260326,10119.0,10119.0,9943.0,9977.5,86312,458579
20260327,9958.5,10042.5,9893.0,9976.5,67627,462265
20260330,9873.0,10168.5,9870.0,10124.5,78653,465207
20260331,10061.0,10296.0,10039.0,10199.0,104668,460035
20260401,10295.0,10437.5,10278.0,10361.5,90755,458839
20260402,10437.5,10477.5,10266.0,10442.0,88057,461148
20260407,10481.0,10526.5,10336.0,10357.0,89175,459111
20260408,10624.5,10730.0,10564.5,10610.5,140076,473878
20260409,10624.0,10676.5,10569.5,10598.0,77673,468158
20260410,10605.0,10679.0,10586.5,10614.0,60780,467577
20260413,10511.0,10635.0,10511.0,10595.5,48487,468196
20260414,10631.0,10657.5,10584.0,10615.5,58226,467436
20260415,10646.0,10657.5,10556.0,10585.5,56978,467116
20260416,10573.0,10660.5,10563.0,10600.5,57482,462451
20260417,10607.0,10713.0,10560.0,10674.0,73607,462328
20260420,10622.0,10649.5,10592.0,10611.5,59167,457607
20260421,10620.0,10645.5,10440.0,10512.0,58231,456417
20260422,10481.5,10531.0,10461.0,10486.5,57771,455835
20260423,10478.5,10484.5,10353.5,10481.5,63307,458273
20260424,10441.5,10461.0,10372.0,10399.0,60123,458891
20260427,10382.5,10424.0,10326.5,10342.0,54199,461384
20260428,10349.0,10394.0,10297.5,10342.0,54306,463230
20260429,10341.0,10341.5,10178.0,10213.5,60697,463860
20260430,10223.5,10394.0,10185.0,10378.5,92084,463103
20260501,10380.5,10397.0,10290.0,10379.5,45596,459988
20260505,10317.0,10330.0,10163.0,10219.5,84117,456192
20260506,10297.0,10491.5,10292.5,10445.0,89732,456681
20260507,10431.5,10478.5,10203.0,10289.5,84310,452067
20260508,10229.5,10279.0,10182.0,10227.0,71070,448425
20260511,10243.5,10288.0,10220.0,10268.0,61310,444168
20260512,10244.0,10293.5,10148.0,10248.0,58085,444311
20260513,10272.5,10358.0,10236.5,10295.0,65783,446565
20260514,10351.0,10416.0,10317.5,10376.5,53164,445079
20260515,10364.0,10379.0,10169.5,10177.5,102498,444028
20260518,10181.5,10365.0,10121.5,10309.5,71275,445982
20260519,10359.0,10421.0,10298.0,10339.5,59635,444038
20260520,10303.0,10470.0,10241.5,10438.5,67650,445151
20260521,10426.0,10537.5,10363.0,10483.0,62650,445304
20260522,10534.0,10538.0,10453.0,10487.0,52150,447695
20260526,10570.0,10572.0,10494.5,10513.0,62042,451665
20260527,10526.0,10535.0,10471.0,10520.0,58274,453944
20260528,10491.5,10500.0,10398.5,10450.5,63442,454296
20260529,10429.5,10480.5,10386.5,10443.0,88868,453095
20260601,10398.0,10427.0,10301.0,10338.5,79923,456879
20260602,10334.5,10411.5,10314.0,10392.0,48886,457718
20260603,10396.5,10405.0,10316.5,10352.5,50689,457350
20260604,10318.5,10412.5,10250.0,10360.0,57272,455960
20260605,10403.5,10432.5,10327.0,10386.5,64807,455297
20260608,10340.0,10422.0,10298.5,10379.0,67806,456148
20260609,10352.5,10383.0,10191.0,10254.0,78021,454516
20260610,10296.5,10313.5,10132.0,10265.0,82642,453003
20260611,10194.0,10425.0,10158.5,10312.5,90315,449555
20260612,10412.5,10490.5,10370.5,10465.0,166354,425429
20260615,10521.0,10575.0,10404.5,10438.5,336385,283255
20260616,10411.5,10528.5,10411.5,10509.0,243707,173205