Date,Open,High,Low,Close,Volume,OpenInterest
20260203,1725.0,1741.0,1725.0,1733.0,67,98
20260204,1730.0,1737.0,1725.0,1729.5,21,93
20260205,1726.5,1733.0,1715.5,1718.0,32,102
20260206,1718.0,1718.0,1704.0,1715.0,33,113
20260209,1730.0,1741.5,1724.0,1739.5,48,110
20260210,1739.0,1745.0,1730.0,1735.5,93,145
20260211,1730.0,1740.0,1728.0,1735.0,29,143
20260212,1738.0,1743.5,1732.5,1738.0,63,138
20260213,1737.5,1737.5,1724.0,1724.0,31,141
20260216,1722.0,1727.5,1719.5,1725.0,14,149
20260219,1730.5,1743.5,1730.0,1743.0,70,164
20260220,1738.0,1738.0,1731.0,1731.5,50,170
20260223,1730.5,1740.0,1730.5,1737.5,44,171
20260224,1736.5,1738.5,1725.0,1731.5,44,171
20260225,1732.0,1740.0,1721.5,1725.0,103,178
20260226,1730.0,1734.0,1713.0,1728.0,177,205
20260227,1727.5,1727.5,1694.0,1697.0,241,227
20260302,1664.0,1688.0,1662.0,1680.0,154,262
20260303,1677.5,1699.0,1674.0,1687.5,107,266
20260304,1682.0,1690.5,1668.5,1677.0,151,310
20260305,1680.5,1700.5,1680.5,1700.5,156,316
20260306,1695.0,1698.0,1688.0,1693.5,132,350
20260309,1677.0,1678.0,1635.0,1641.0,192,351
20260310,1650.0,1681.0,1650.0,1680.5,89,365
20260311,1674.5,1687.0,1670.0,1681.5,40,355
20260312,1677.0,1694.0,1675.0,1690.0,112,400
20260313,1686.5,1694.0,1679.5,1681.5,85,402
20260316,1687.5,1691.0,1680.0,1687.0,84,388
20260317,1693.5,1711.5,1693.5,1711.5,109,377
20260318,1715.5,1731.0,1713.5,1731.0,176,401
20260319,1726.0,1736.5,1715.5,1720.5,115,418
20260324,1724.5,1725.0,1701.5,1704.0,92,433
20260325,1702.0,1724.0,1701.5,1714.5,97,452
20260326,1716.5,1716.5,1707.0,1710.0,136,381
20260327,1709.5,1715.0,1706.5,1707.0,111,385
20260330,1690.0,1695.0,1680.0,1686.0,314,454
20260331,1690.0,1695.0,1682.5,1687.0,251,499
20260401,1689.5,1713.0,1689.5,1707.0,150,500
20260402,1711.0,1717.5,1687.0,1692.0,151,502
20260403,1688.0,1709.0,1686.5,1698.5,119,508
20260406,1695.0,1702.0,1685.0,1687.0,97,523
20260407,1685.5,1689.0,1673.5,1676.5,161,515
20260408,1675.0,1697.5,1668.0,1695.5,202,492
20260409,1698.5,1700.0,1676.5,1682.5,212,586
20260410,1680.5,1693.0,1680.0,1687.0,125,581
20260413,1672.5,1686.0,1672.5,1685.0,119,607
20260414,1685.5,1698.5,1684.5,1688.0,171,629
20260415,1687.0,1698.0,1677.0,1680.0,290,636
20260416,1681.0,1691.0,1681.0,1684.0,79,636
20260417,1685.0,1695.0,1680.0,1688.5,150,650
20260420,1687.0,1699.5,1682.0,1699.0,88,648
20260421,1699.5,1717.0,1698.5,1712.5,139,622
20260422,1712.5,1722.0,1706.5,1712.0,160,670
20260423,1713.0,1721.5,1708.5,1718.0,206,660
20260424,1719.0,1726.5,1716.0,1716.0,90,676
20260427,1715.5,1732.0,1715.5,1719.5,186,700
20260428,1720.0,1727.0,1707.5,1724.5,366,686
20260429,1724.5,1729.0,1717.5,1720.5,480,666
20260430,1721.0,1721.0,1707.5,1718.5,388,687
20260504,1723.0,1743.5,1722.5,1743.5,580,674
20260505,1743.0,1748.5,1733.5,1747.0,410,781
20260506,1748.0,1765.5,1746.0,1762.5,549,735
20260507,1765.5,1773.0,1763.0,1769.0,412,820
20260508,1771.0,1771.0,1749.0,1749.0,359,930
20260511,1752.0,1756.5,1745.0,1753.0,180,932
20260512,1752.5,1759.0,1749.5,1754.5,204,930
20260513,1757.5,1757.5,1743.0,1749.5,525,974
20260514,1748.5,1758.0,1744.5,1752.0,201,984
20260515,1752.5,1755.0,1736.5,1741.5,375,1055
20260518,1736.0,1744.5,1729.0,1729.0,581,1189
20260519,1731.5,1736.0,1728.0,1729.0,1067,1801
20260520,1727.5,1727.5,1721.5,1724.5,642,1969
20260521,1724.5,1729.5,1706.0,1711.0,1588,2785
20260522,1709.0,1718.5,1708.0,1716.5,4470,3775
20260525,1721.5,1723.5,1710.0,1715.0,22101,11057
20260526,1715.0,1717.5,1700.5,1704.5,38929,24847
20260528,1703.0,1704.0,1688.0,1691.0,23831,29576
20260529,1691.0,1698.0,1679.0,1680.0,14249,32482
20260603,1685.5,1699.5,1662.0,1662.5,16567,31258
20260604,1662.5,1690.0,1662.0,1683.0,10777,26592
20260605,1684.5,1697.0,1679.0,1688.5,8112,25954
20260608,1682.0,1687.0,1671.0,1673.5,7990,25614
20260609,1675.5,1679.0,1667.5,1669.0,7999,26049
20260610,1669.0,1683.5,1661.0,1678.0,8629,25719
20260611,1678.5,1685.0,1668.5,1678.0,7191,24329
20260612,1677.0,1691.5,1676.5,1689.5,6023,24481
20260615,1696.5,1701.5,1691.5,1699.5,6091,25408
20260616,1700.5,1722.0,1690.0,1721.5,8266,26838
20260618,1720.5,1731.5,1715.5,1718.0,8405,29016
20260619,1718.0,1720.0,1702.0,1716.0,6296,29276