Date,Open,High,Low,Close,Volume,OpenInterest
20260217,7790.0,7809.0,7310.0,7457.6,4575,17816
20260218,7422.0,7933.0,7412.0,7876.7,1987,17965
20260219,7827.5,8045.5,7753.5,7881.2,1030,18089
20260220,7955.5,8577.5,7862.0,8357.1,1924,18097
20260223,8586.5,8991.0,8586.5,8785.3,2877,18360
20260224,8957.0,9000.0,8639.0,8876.4,3066,18389
20260225,8818.0,9250.0,8782.5,9228.0,3550,18610
20260226,9050.0,9158.0,8617.5,8822.1,4542,18802
20260227,8931.5,9534.0,8901.0,9396.9,5626,19268
20260302,9692.0,9754.5,8740.5,8948.4,6256,19347
20260303,9080.5,9225.0,7870.5,8407.6,10337,18836
20260304,8316.0,8753.0,8274.0,8379.6,5652,19134
20260305,8442.5,8631.5,8140.5,8279.4,6373,19674
20260306,8355.5,8586.0,8240.0,8492.1,5159,19615
20260309,8409.0,8794.0,8029.0,8512.5,5163,19381
20260310,8789.5,9097.0,8675.5,9023.1,5943,19165
20260311,8928.0,9028.0,8520.5,8616.1,5538,19520
20260312,8660.5,8830.0,8374.5,8573.1,4039,19849
20260313,8424.5,8620.0,8015.0,8193.1,5199,20067
20260316,8071.0,8235.0,7779.0,8126.9,4400,20101
20260317,8162.0,8321.5,7903.0,8050.9,2868,20414
20260318,7994.0,8086.5,7559.0,7815.6,5331,20697
20260319,7607.0,7730.5,6604.0,7172.2,8905,21132
20260320,7365.5,7512.5,6826.5,7018.3,5334,21357
20260323,6764.5,7154.0,6166.0,6984.9,12552,21351
20260324,6973.5,7195.5,6660.0,7007.5,7103,21712
20260325,7195.0,7533.0,7160.5,7317.5,5791,22258
20260326,7182.5,7285.5,6725.0,6843.2,8089,23091
20260327,6909.5,7227.5,6798.0,7031.9,6304,24011
20260330,6931.5,7249.5,6825.0,7109.6,5850,24683
20260331,7062.0,7613.5,6965.0,7547.9,5146,25229
20260401,7622.5,7683.0,7465.0,7665.9,5913,26105
20260402,7564.5,7649.0,7017.0,7348.0,7448,26883
20260406,7332.5,7422.0,7188.0,7338.7,3686,27344
20260407,7379.0,7414.0,7039.0,7251.8,8066,28553
20260408,7397.0,7835.0,7394.0,7595.1,17606,33171
20260409,7490.5,7741.5,7351.5,7701.6,15546,37818
20260410,7624.0,7755.0,7549.5,7704.7,14825,40369
20260413,7550.0,7656.0,7317.5,7621.8,15176,43912
20260414,7629.5,8034.5,7628.0,8010.4,19476,48467
20260415,8002.0,8171.0,7891.5,8019.9,11049,49052
20260416,7996.0,8160.0,7876.0,7927.3,10105,50160
20260417,7936.0,8383.5,7838.0,8243.3,15212,51930
20260420,8086.5,8134.5,7931.5,8061.8,15549,54050
20260421,8039.0,8095.0,7600.0,7704.4,22771,57259
20260422,7740.5,7921.0,7728.0,7852.8,15540,59747
20260423,7828.5,7892.5,7477.5,7606.0,33930,62108
20260424,7621.0,7718.0,7440.0,7694.0,25988,63681
20260427,7600.0,7710.5,7512.0,7556.8,30494,66310
20260428,7608.5,7671.0,7243.5,7374.5,59282,71228
20260429,7350.5,7442.5,7131.0,7208.8,36954,71111
20260430,7176.0,7440.0,7165.0,7402.8,29451,72418
20260501,7431.5,7752.5,7343.5,7643.1,34644,74375
20260504,7645.5,7653.0,7260.0,7352.2,37619,72861
20260505,7317.0,7464.5,7280.5,7358.1,21547,72568
20260506,7330.0,7833.5,7305.0,7730.3,48497,74373
20260507,7783.0,8267.5,7745.5,8018.0,61624,74582
20260508,7880.0,8216.0,7858.0,8086.5,38343,74988
20260511,8015.0,8697.5,7953.0,8594.8,65556,78171
20260512,8674.0,8800.0,8367.0,8559.1,62897,76995
20260513,8732.0,9010.5,8633.0,8936.8,54973,78644
20260514,8812.5,8916.5,8362.5,8532.8,54849,75979
20260515,8400.0,8438.0,7609.0,7754.7,79618,74450
20260518,7620.5,7862.0,7411.0,7744.4,53625,73570
20260519,7805.0,7940.0,7334.5,7515.9,45519,72470
20260520,7408.0,7699.5,7339.0,7618.1,37661,72414
20260521,7619.0,7748.0,7469.5,7673.2,34376,72173
20260522,7701.5,7741.5,7526.5,7619.9,26330,71934
20260526,7675.0,7925.0,7576.0,7660.6,44530,71434
20260527,7733.0,7790.0,7372.0,7489.5,39380,71148
20260528,7493.0,7630.0,7200.0,7591.2,40992,71457
20260529,7602.5,7696.0,7481.5,7587.5,35181,71030
20260601,7556.5,7656.5,7350.5,7525.4,35872,70742
20260602,7515.5,7735.5,7477.0,7555.6,31885,70509
20260603,7549.5,7562.5,7283.5,7369.4,34967,69327
20260604,7308.0,7533.5,7257.0,7397.1,31061,68286
20260605,7418.5,7438.0,6770.0,6910.3,81236,62597
20260608,6784.5,6909.5,6630.5,6858.5,56268,58216
20260609,6832.0,6918.0,6446.0,6524.0,60371,55110
20260610,6520.0,6589.0,6342.5,6474.0,63668,53668
20260611,6352.5,6769.5,6159.5,6400.1,69486,50704
20260612,6749.5,6844.5,6596.5,6797.4,45251,49007
20260615,6890.0,7140.0,6872.5,7018.0,43465,45478
20260616,6995.0,7131.0,6910.0,7001.3,33202,43299
20260617,7013.5,7165.0,6685.0,7076.7,52834,40601
20260618,6804.0,6992.0,6518.5,6631.9,45515,39260
20260622,6578.5,6723.0,6335.5,6558.3,61898,33165
20260623,6521.5,6531.5,6137.0,6207.0,59910,29141
20260624,6163.0,6243.5,5575.0,5808.7,89541,23089
20260625,5759.5,5905.0,5640.0,5836.1,64225,14657