Date,Open,High,Low,Close,Volume,OpenInterest
20260206,6848.8,7018.3,6807.5,7006.0,19723,35805
20260209,7014.8,7053.8,6975.5,7036.8,3334,37113
20260210,7041.3,7059.0,7010.3,7014.5,2434,38579
20260211,7027.0,7065.0,6986.0,7014.3,4678,40133
20260212,7013.3,7045.0,6895.0,6903.8,3843,40224
20260213,6918.0,6950.0,6861.8,6902.8,5806,42077
20260217,6912.0,6935.5,6843.0,6913.0,5319,42443
20260218,6909.3,6978.5,6902.0,6947.3,5213,42683
20260219,6946.0,6964.0,6900.0,6929.3,5288,43512
20260220,6926.3,6983.8,6899.8,6976.3,9350,46131
20260223,6969.0,6983.8,6885.8,6903.8,5496,47970
20260224,6907.5,6965.3,6881.3,6956.5,2805,48535
20260225,6951.5,7035.0,6946.3,7013.3,3854,49062
20260226,7015.3,7023.0,6924.0,6972.8,6473,50632
20260227,6954.5,6968.0,6894.0,6941.5,8531,52494
20260302,6873.0,6963.0,6820.8,6940.8,12205,52762
20260303,6931.5,6933.0,6769.8,6876.5,24074,55222
20260304,6865.0,6946.0,6825.5,6928.5,15915,55833
20260305,6933.8,6953.5,6828.0,6886.8,34700,55878
20260306,6874.0,6905.3,6766.3,6794.0,28542,61208
20260309,6742.5,6869.8,6631.5,6852.0,54532,72227
20260310,6851.3,6903.0,6813.0,6838.0,43361,75156
20260311,6846.3,6873.3,6800.5,6830.5,78240,97966
20260312,6817.5,6819.8,6721.8,6727.3,238921,175253
20260313,6735.5,6787.3,6674.8,6685.8,799329,568672
20260316,6659.8,6784.8,6656.0,6755.5,2237284,1354897
20260317,6751.8,6808.5,6715.8,6773.3,1648453,1710629
20260318,6774.0,6814.0,6654.5,6677.0,1681048,1802766
20260319,6673.0,6695.0,6611.8,6660.0,2044481,1847759
20260320,6675.5,6685.5,6523.8,6559.0,2011431,1863027
20260323,6510.0,6748.0,6483.5,6634.8,2176195,1858637
20260324,6635.0,6680.5,6573.5,6606.0,1924003,1871053
20260325,6646.5,6684.8,6616.5,6640.8,1709266,1868645
20260326,6641.5,6647.0,6517.0,6525.0,1689160,1879280
20260327,6536.0,6568.5,6389.0,6412.3,1918291,1894119
20260330,6380.0,6481.8,6359.5,6388.3,1793061,1945008
20260331,6385.3,6583.3,6353.3,6570.8,2363577,1933040
20260401,6562.0,6653.8,6561.0,6617.8,1752607,1894917
20260402,6618.5,6644.5,6503.8,6622.3,1965184,1909967
20260403,6622.5,6639.0,6598.3,6603.8,72058,1908515
20260406,6590.0,6661.0,6567.0,6651.0,1103916,1897600
20260407,6650.5,6673.5,6572.8,6656.8,1997800,1910986
20260408,6689.0,6847.3,6652.3,6823.8,2199329,1919834
20260409,6814.3,6876.0,6792.5,6863.3,1604541,1935919
20260410,6858.0,6888.0,6846.3,6855.3,1312566,1942835
20260413,6780.0,6928.3,6767.0,6922.8,1541313,1954184
20260414,6925.3,7008.0,6920.3,7004.8,1356650,1939228
20260415,7004.0,7064.5,6991.8,7060.5,1395387,1927501
20260416,7057.3,7089.0,7046.5,7077.0,1360502,1927806
20260417,7077.3,7185.8,7075.3,7161.5,1847098,1948014
20260420,7102.5,7160.5,7085.0,7148.0,1374523,1940844
20260421,7150.8,7183.0,7085.0,7100.0,1819102,1940475
20260422,7125.0,7173.0,7121.3,7171.3,1185812,1940111
20260423,7163.0,7181.5,7079.3,7143.5,1862446,1941304
20260424,7143.0,7200.5,7135.5,7194.8,1463962,1940421
20260427,7185.0,7211.3,7171.5,7206.0,1085690,1937617
20260428,7204.8,7223.3,7146.3,7171.0,1361467,1936175
20260429,7172.5,7190.8,7131.3,7168.0,1368362,1939332
20260430,7150.0,7253.5,7133.8,7243.8,1732392,1968318
20260501,7256.0,7300.8,7240.8,7258.0,1263615,1951798
20260504,7276.3,7279.8,7199.5,7230.3,1581015,1953556
20260505,7228.8,7304.3,7223.8,7287.3,1115385,1962649
20260506,7300.5,7395.8,7293.5,7389.5,1631260,1997979
20260507,7380.5,7410.5,7345.5,7363.0,1753384,2004268
20260508,7340.0,7427.8,7336.3,7419.0,1312034,2019659
20260511,7403.5,7454.8,7390.5,7436.8,1233354,2024669
20260512,7435.5,7443.8,7363.3,7426.5,1625151,2027870
20260513,7419.3,7483.8,7399.0,7469.5,1301334,2026453
20260514,7477.5,7540.0,7471.0,7525.5,1371818,2045226
20260515,7522.3,7528.3,7409.3,7432.3,1923350,2023070
20260518,7410.0,7454.3,7373.5,7425.8,1983487,2038695
20260519,7423.5,7440.8,7354.3,7378.0,1804940,2037735
20260520,7377.0,7458.0,7356.0,7451.8,1585626,2047952
20260521,7432.8,7486.8,7407.5,7466.0,1738205,2051895
20260522,7467.0,7524.0,7466.8,7491.0,1243170,2047644
20260526,7561.3,7565.8,7517.0,7537.0,1210842,2061500
20260527,7533.0,7570.8,7515.0,7540.0,1291159,2079284
20260528,7553.8,7590.8,7505.8,7581.8,1280521,2092917
20260529,7587.5,7611.5,7572.8,7595.8,1581690,2094044
20260601,7595.0,7632.3,7576.3,7613.3,1392611,2086391
20260602,7612.0,7632.0,7576.5,7623.8,1086612,2094694
20260603,7628.0,7628.5,7541.8,7571.8,1379991,2093330
20260604,7539.8,7611.5,7524.5,7601.0,1242281,2101915
20260605,7589.5,7591.0,7359.0,7400.5,2370312,2115219
20260608,7368.0,7476.8,7355.5,7416.0,1821072,2097685
20260609,7412.8,7491.0,7247.3,7392.8,2505679,2092962
20260610,7380.0,7404.8,7256.0,7278.5,1851849,2079383
20260611,7259.3,7420.0,7232.3,7396.0,2295133,1905925
20260612,7397.5,7461.8,7366.5,7435.0,1864805,1528369
20260615,7480.0,7584.5,7480.0,7561.3,1883235,922479