Date,Open,High,Low,Close,Volume,OpenInterest
20260212,2824.8,2827.0,2801.4,2815.0,1022,6003
20260213,2851.2,2874.4,2851.2,2871.0,567,6195
20260216,2887.0,2887.0,2860.0,2863.0,137,6201
20260217,2853.4,2859.0,2845.4,2857.0,1114,7154
20260218,2842.4,2844.2,2826.0,2838.0,806,7594
20260219,2842.8,2862.0,2833.0,2861.0,822,8014
20260220,2858.0,2865.0,2847.2,2855.0,419,7922
20260223,2857.0,2857.0,2830.0,2834.0,1325,7718
20260224,2848.6,2860.0,2840.2,2850.0,220,7747
20260225,2844.0,2847.0,2825.4,2840.0,373,7729
20260226,2833.0,2856.0,2828.6,2854.0,608,8004
20260227,2840.0,2868.2,2840.0,2866.0,503,8019
20260302,2920.0,2940.0,2920.0,2932.0,354,8052
20260303,2924.0,2973.0,2924.0,2971.0,842,8498
20260304,2990.0,2998.0,2960.0,2966.0,330,8535
20260305,2969.8,2989.8,2959.0,2974.0,515,8665
20260306,3042.2,3081.0,3042.2,3076.0,1173,8421
20260309,3211.6,3227.0,3182.0,3190.0,619,8446
20260310,3050.0,3050.0,2980.0,2983.0,2127,9625
20260311,3000.0,3050.0,3000.0,3050.0,798,9755
20260312,3108.0,3135.0,3108.0,3119.0,608,9818
20260313,3170.0,3185.0,3152.2,3155.0,1129,9425
20260316,3140.0,3190.0,3140.0,3169.0,397,9366
20260317,3120.0,3130.0,3093.0,3096.0,417,9435
20260318,3077.8,3077.8,3062.2,3069.0,248,9481
20260319,3200.0,3220.0,3183.6,3196.0,1396,8910
20260320,3190.0,3216.8,3170.0,3208.0,727,8505
20260323,3286.4,3300.0,3278.6,3292.0,655,8316
20260324,3175.8,3191.4,3145.0,3188.0,1025,8635
20260325,3160.0,3162.2,3136.0,3151.0,351,8675
20260326,3220.0,3228.0,3212.0,3215.0,1058,8140
20260327,3230.0,3263.0,3228.8,3252.0,552,8061
20260330,3216.0,3234.8,3207.8,3222.0,951,7998
20260331,3173.0,3184.8,3163.2,3177.0,1020,8319
20260401,3125.2,3125.2,3090.0,3097.0,969,8567
20260402,3145.0,3146.0,3133.6,3140.0,439,8269
20260407,3103.0,3109.2,3069.0,3071.0,322,8262
20260408,2961.0,2985.0,2955.0,2979.0,467,8454
20260409,2995.0,3009.0,2982.0,3006.0,220,8382
20260410,2970.0,2973.8,2952.0,2957.0,383,8407
20260413,2984.0,2984.0,2958.0,2974.0,704,8287
20260414,2937.0,2942.2,2927.6,2934.0,311,8273
20260415,2945.0,2955.0,2936.6,2954.0,393,8224
20260416,2977.0,2988.0,2974.0,2977.0,816,7866
20260417,2973.2,2980.2,2960.0,2962.0,344,7787
20260420,2970.0,2970.0,2956.0,2961.0,122,7802
20260421,2976.0,2984.0,2971.2,2977.0,267,7776
20260422,3014.0,3032.0,3009.4,3026.0,282,7840
20260423,3028.0,3049.0,3018.4,3036.0,245,7758
20260424,3050.8,3071.8,3045.0,3071.0,609,7677
20260428,3094.8,3096.6,3085.0,3090.0,274,7634
20260429,3115.0,3125.0,3103.4,3122.0,839,7440
20260430,3170.6,3182.8,3148.6,3152.0,457,7166
20260504,3149.0,3166.2,3146.4,3148.0,478,7302
20260505,3219.0,3223.0,3196.4,3198.0,427,7197
20260506,3110.0,3114.6,3050.0,3054.0,1899,7857
20260507,3015.0,3023.8,2998.8,3021.0,1686,8954
20260508,3038.0,3049.8,3027.8,3043.0,1594,9402
20260511,3080.0,3094.0,3070.4,3079.0,784,9803
20260512,3115.0,3115.0,3090.0,3093.0,684,9719
20260513,3108.4,3127.0,3108.4,3122.0,343,9690
20260514,3105.0,3124.8,3100.0,3114.0,356,9805
20260515,3090.4,3104.0,3077.0,3085.0,190,9890
20260518,3087.0,3099.6,3082.0,3090.0,314,9943
20260519,3155.0,3157.8,3130.2,3141.0,645,9706
20260520,3119.8,3120.0,3099.0,3110.0,267,9735
20260521,3027.6,3037.6,3001.2,3008.0,813,10195
20260522,3010.0,3035.0,3010.0,3034.0,188,10257
20260525,2999.0,3019.0,2985.0,2985.0,180,10269
20260526,2966.0,2992.4,2966.0,2980.0,382,10478
20260527,2948.2,2950.2,2928.6,2933.0,399,10542
20260528,2950.0,2967.8,2940.0,2950.0,265,10507
20260529,2913.8,2927.8,2902.4,2907.0,285,10521
20260601,2882.4,2883.2,2853.6,2860.0,286,10597
20260602,2839.4,2839.4,2818.8,2824.0,252,10601
20260603,2830.0,2830.0,2805.2,2825.0,385,10514
20260604,2751.0,2758.6,2735.0,2742.0,711,10733
20260605,2724.6,2725.6,2705.0,2711.0,569,10831
20260608,2735.0,2745.0,2709.8,2711.0,394,10869
20260609,2720.0,2734.6,2713.0,2722.0,847,10633
20260610,2735.0,2757.0,2735.0,2755.0,905,10395
20260611,2724.6,2731.6,2709.0,2712.0,687,10141
20260612,2660.2,2665.4,2609.4,2616.0,1451,9282
20260615,2600.2,2605.0,2583.4,2592.0,289,9095
20260617,2635.0,2654.0,2626.0,2649.0,493,8901
20260618,2707.4,2713.0,2689.2,2693.0,1153,8513
20260619,2692.0,2710.0,2692.0,2698.0,957,8348
20260622,2680.0,2690.0,2675.0,2680.0,1178,7626
20260623,2668.0,2686.4,2663.2,2675.0,1588,6413
20260624,2672.0,2682.0,2670.0,2677.0,2465,4655