Date,Open,High,Low,Close,Volume,OpenInterest
20260205,6900.0,6932.5,6852.5,6872.5,6798,21412
20260206,6908.0,7018.3,6904.5,7006.0,19218,35805
20260209,6986.3,7053.8,6979.8,7036.8,3074,37113
20260210,7044.8,7059.0,7010.3,7014.5,2343,38579
20260211,7056.5,7065.0,6986.0,7014.3,4475,40133
20260212,7038.3,7043.0,6895.0,6903.8,3875,40224
20260213,6900.0,6950.0,6861.8,6902.8,5478,42077
20260217,6888.5,6935.5,6843.0,6913.0,4789,42443
20260218,6924.3,6978.5,6915.5,6947.3,4161,42683
20260219,6923.0,6946.8,6900.0,6929.3,4925,43512
20260220,6904.5,6983.8,6899.8,6976.3,8299,46131
20260223,6960.8,6983.8,6885.8,6903.8,4589,47970
20260224,6899.8,6965.3,6881.3,6956.5,2339,48535
20260225,6984.0,7018.8,6983.5,7013.3,3337,49062
20260226,7014.0,7014.0,6924.0,6972.8,5783,50632
20260227,6909.3,6946.0,6894.0,6941.5,7777,52494
20260302,6863.5,6963.0,6857.3,6940.8,8641,52762
20260303,6824.0,6901.3,6769.8,6876.5,18767,55222
20260304,6890.3,6946.0,6870.0,6928.5,10865,55833
20260305,6894.8,6929.3,6828.0,6886.8,30634,55878
20260306,6803.5,6830.0,6766.3,6794.0,26185,61208
20260309,6730.3,6869.8,6690.5,6852.0,40818,72227
20260310,6846.0,6903.0,6815.5,6838.0,30719,75156
20260311,6843.3,6868.5,6800.5,6830.5,75013,97966
20260312,6777.0,6782.5,6721.8,6727.3,225512,175253
20260313,6756.5,6787.3,6676.8,6685.8,796101,568672
20260316,6746.8,6784.8,6734.5,6755.5,2013397,1354897
20260317,6787.8,6808.5,6764.3,6773.3,1413141,1710629
20260318,6746.5,6759.8,6663.3,6677.0,1392151,1802766
20260319,6629.3,6692.0,6611.8,6660.0,1615220,1847759
20260320,6642.8,6643.0,6523.8,6559.0,1680738,1863027
20260323,6658.0,6704.8,6616.0,6634.8,1478009,1858637
20260324,6589.3,6646.0,6573.5,6606.0,1487737,1871053
20260325,6661.8,6684.8,6616.5,6640.8,1357427,1868645
20260326,6593.0,6622.0,6517.0,6525.0,1386568,1879280
20260327,6494.8,6495.8,6398.3,6412.3,1587915,1894119
20260330,6467.8,6471.3,6359.5,6388.3,1397901,1945008
20260331,6457.3,6583.3,6447.0,6570.8,1937594,1933040
20260401,6606.3,6653.8,6598.0,6617.8,1357935,1894917
20260402,6527.8,6644.5,6514.3,6622.3,1562116,1909967
20260406,6621.8,6661.0,6617.8,6651.0,872513,1897600
20260407,6629.5,6664.8,6572.8,6656.8,1586400,1910986
20260408,6829.5,6836.8,6780.0,6823.8,1605904,1919834
20260409,6812.8,6876.0,6801.8,6863.3,1381875,1935919
20260410,6875.0,6883.0,6846.3,6855.3,1123834,1942835
20260413,6834.8,6925.5,6826.5,6922.8,1264518,1954184
20260414,6937.8,7008.0,6937.5,7004.8,1163620,1939228
20260415,7014.3,7064.5,7004.0,7060.5,1183964,1927501
20260416,7071.8,7089.0,7046.5,7077.0,1189907,1927806
20260417,7121.3,7185.8,7117.0,7161.5,1520259,1948014
20260420,7148.3,7159.5,7121.5,7148.0,1103107,1940844
20260421,7162.5,7172.5,7085.0,7100.0,1617791,1940475
20260422,7150.0,7173.0,7140.8,7171.3,955055,1940111
20260423,7152.3,7181.5,7079.3,7143.5,1557968,1941304
20260424,7162.5,7200.5,7145.0,7194.8,1180542,1940421
20260427,7186.3,7211.3,7177.0,7206.0,885886,1937617
20260428,7172.0,7183.0,7146.3,7171.0,1094242,1936175
20260429,7163.3,7190.8,7135.3,7168.0,1135776,1939332
20260430,7200.0,7251.8,7157.3,7243.8,1388713,1968318
20260501,7264.5,7300.8,7252.0,7258.0,1098924,1951798
20260504,7250.5,7271.0,7199.5,7230.3,1280149,1953556
20260505,7267.5,7299.8,7264.3,7287.3,911756,1962649
20260506,7331.0,7395.8,7327.3,7389.5,1218367,1997979
20260507,7399.3,7410.0,7345.5,7363.0,1513438,2004268
20260508,7395.8,7427.8,7391.8,7419.0,1057871,2019659
20260511,7410.0,7454.8,7410.0,7436.8,1020377,2024669
20260512,7414.0,7433.8,7363.3,7426.5,1398390,2027870
20260513,7429.3,7483.8,7399.0,7469.5,1069979,2026453
20260514,7481.0,7540.0,7479.8,7525.5,1172261,2045226
20260515,7459.8,7475.8,7409.3,7432.3,1518041,2023070
20260518,7438.5,7454.3,7373.5,7425.8,1557220,2038695
20260519,7386.8,7415.3,7354.3,7378.0,1528975,2037735
20260520,7394.8,7458.0,7376.8,7451.8,1320322,2047952
20260521,7423.8,7486.8,7408.5,7466.0,1446624,2051895
20260522,7496.8,7524.0,7478.8,7491.0,984466,2047644
20260526,7534.3,7555.3,7517.0,7537.0,999528,2061500
20260527,7542.0,7547.0,7515.0,7540.0,1061516,2079284
20260528,7535.3,7590.0,7525.3,7581.8,1023083,2092917
20260529,7590.8,7611.5,7577.5,7595.8,1386648,2094044
20260601,7583.0,7632.3,7576.3,7613.3,1108600,2086391
20260602,7598.3,7632.0,7595.5,7623.8,868063,2094694
20260603,7608.5,7614.8,7562.5,7571.8,1143851,2093330
20260604,7548.3,7611.5,7541.8,7601.0,972519,2101915
20260605,7548.0,7553.0,7364.3,7400.5,2077699,2115219
20260608,7457.3,7476.8,7403.8,7416.0,1369911,2097685
20260609,7458.8,7491.0,7247.3,7392.8,2262056,2092962
20260610,7355.0,7404.8,7261.5,7278.5,1458092,2079383
20260611,7308.0,7420.0,7263.0,7396.0,1929062,1905925
20260612,7423.5,7461.8,7366.5,7435.0,1653807,1528369
20260615,7535.0,7584.5,7534.3,7561.3,1722894,922479