Date,Open,High,Low,Close,Volume,OpenInterest
20260206,13138.0,13303.0,13113.0,13262.0,6,67
20260209,13277.0,13277.0,13254.0,13266.0,2,68
20260210,13265.0,13275.0,13265.0,13259.0,2,67
20260211,13325.0,13325.0,13325.0,13325.0,0,67
20260212,13292.0,13335.0,13286.0,13293.0,3,69
20260213,13337.0,13365.0,13316.0,13378.0,11,71
20260216,13384.0,13420.0,13384.0,13378.0,10,74
20260217,13379.0,13510.0,13379.0,13516.0,6,75
20260218,13527.0,13584.0,13527.0,13559.0,11,74
20260219,13635.0,13636.0,13536.0,13546.0,5,77
20260220,13601.0,13639.0,13550.0,13584.0,18,80
20260223,13594.0,13627.0,13584.0,13587.0,10,82
20260224,13632.0,13780.0,13625.0,13758.0,19,95
20260225,13737.0,13764.0,13723.0,13730.0,63,93
20260226,13751.0,13751.0,13634.0,13660.0,756,843
20260227,13738.0,13789.0,13709.0,13793.0,13,847
20260302,13559.0,13574.0,13455.0,13557.0,23,853
20260303,13470.0,13470.0,13095.0,13147.0,111,935
20260304,13212.0,13333.0,13212.0,13262.0,92,952
20260305,13234.0,13234.0,12958.0,13046.0,32,949
20260306,13030.0,13030.0,12739.0,12817.0,154,1063
20260309,12568.0,12935.0,12432.0,12687.0,577,1253
20260310,12833.0,12970.0,12787.0,12844.0,770,1739
20260311,12722.0,12785.0,12670.0,12710.0,370,1928
20260312,12673.0,12730.0,12631.0,12673.0,1452,3067
20260313,12665.0,12774.0,12532.0,12647.0,20374,15280
20260316,12731.0,12774.0,12578.0,12726.0,68322,65717
20260317,12719.0,12834.0,12669.0,12790.0,68311,106103
20260318,12833.0,12844.0,12441.0,12590.0,55723,127996
20260319,12471.0,12487.0,12247.0,12307.0,48006,134567
20260320,12345.0,12406.0,12001.0,12157.0,46017,135088
20260323,11930.0,12499.0,11890.0,12246.0,52779,135220
20260324,12232.0,12477.0,12190.0,12348.0,31802,136252
20260325,12469.0,12593.0,12420.0,12518.0,31588,136805
20260326,12471.0,12578.0,12369.0,12504.0,23917,136864
20260327,12445.0,12505.0,12331.0,12397.0,28731,138647
20260330,12340.0,12572.0,12330.0,12521.0,23129,139596
20260331,12589.0,12814.0,12538.0,12672.0,38956,139396
20260401,12823.0,12936.0,12778.0,12838.0,31889,139629
20260402,12689.0,12896.0,12672.0,12840.0,29143,139970
20260407,12798.0,12922.0,12601.0,12662.0,48649,146544
20260408,13203.0,13249.0,12959.0,12975.0,49663,146691
20260409,13021.0,13107.0,12895.0,12979.0,30320,145328
20260410,13058.0,13175.0,13014.0,13068.0,27822,143914
20260413,12941.0,13083.0,12918.0,13020.0,21700,143733
20260414,13075.0,13190.0,13044.0,13162.0,25580,140936
20260415,13149.0,13225.0,13090.0,13122.0,18360,141462
20260416,13144.0,13154.0,13020.0,13081.0,23589,141749
20260417,13075.0,13362.0,13039.0,13298.0,31625,143204
20260420,13195.0,13244.0,13144.0,13175.0,26411,143789
20260421,13245.0,13263.0,12954.0,13095.0,26780,142748
20260422,13114.0,13170.0,13017.0,13036.0,19064,142744
20260423,13094.0,13227.0,13001.0,13214.0,32669,141042
20260424,13176.0,13231.0,13065.0,13118.0,24825,140582
20260427,13160.0,13175.0,13084.0,13109.0,16478,139726
20260428,13048.0,13142.0,12980.0,13127.0,25718,140656
20260429,13175.0,13178.0,12932.0,12991.0,22171,140637
20260430,12889.0,13152.0,12854.0,13085.0,26029,140034
20260504,13132.0,13144.0,12883.0,12973.0,27799,139123
20260505,12926.0,13075.0,12883.0,13029.0,22628,137924
20260506,13142.0,13354.0,13126.0,13253.0,32438,138355
20260507,13282.0,13317.0,12978.0,13144.0,24841,135399
20260508,13035.0,13136.0,13007.0,13056.0,21177,134925
20260511,13074.0,13125.0,13047.0,13086.0,19329,136170
20260512,13031.0,13136.0,12956.0,13075.0,20989,136174
20260513,13152.0,13238.0,13097.0,13200.0,21875,136167
20260514,13200.0,13200.0,13200.0,13200.0,0,136002
20260515,13043.0,13290.0,13043.0,13193.0,22631,137718
20260518,13115.0,13308.0,13064.0,13231.0,31878,135759
20260519,13224.0,13424.0,13224.0,13384.0,28709,135181
20260520,13302.0,13512.0,13245.0,13444.0,25096,136111
20260521,13373.0,13584.0,13336.0,13462.0,25625,134696
20260522,13545.0,13564.0,13448.0,13502.0,19468,133251
20260525,13502.0,13502.0,13502.0,13502.0,0,133046
20260526,13656.0,13659.0,13522.0,13547.0,18825,133315
20260527,13562.0,13643.0,13546.0,13610.0,19489,133428
20260528,13554.0,13565.0,13443.0,13499.0,22582,133142
20260529,13554.0,13619.0,13483.0,13565.0,25318,131182
20260601,13532.0,13532.0,13279.0,13292.0,31572,132847
20260602,13368.0,13402.0,13263.0,13321.0,24703,134341
20260603,13283.0,13324.0,13159.0,13234.0,19154,134918
20260604,13195.0,13397.0,13195.0,13353.0,22723,132268
20260605,13337.0,13434.0,13285.0,13380.0,19738,131821
20260608,13260.0,13406.0,13247.0,13335.0,20204,132364
20260609,13295.0,13473.0,13276.0,13416.0,27898,134480
20260610,13402.0,13477.0,13313.0,13447.0,25461,133496
20260611,13407.0,13747.0,13388.0,13563.0,35405,130958
20260612,13688.0,13756.0,13613.0,13716.0,40010,124438
20260615,13856.0,13881.0,13680.0,13699.0,97184,87026
20260616,13717.0,13804.0,13691.0,13752.0,94299,68764