Date,Open,High,Low,Close,Volume,OpenInterest
20260206,2600.0,2702.5,2590.7,2696.5,1049,550
20260209,2715.0,2722.0,2680.0,2714.8,486,552
20260210,2716.6,2730.1,2703.7,2706.8,377,568
20260211,2713.0,2738.2,2665.6,2694.4,1234,652
20260212,2697.3,2719.2,2631.2,2639.9,918,599
20260213,2640.5,2693.3,2626.6,2671.3,916,609
20260217,2669.1,2685.3,2632.5,2671.4,620,599
20260218,2666.5,2711.3,2660.0,2681.5,509,622
20260219,2683.7,2690.1,2652.5,2687.6,596,665
20260220,2683.4,2713.0,2660.0,2686.7,892,695
20260223,2679.5,2682.3,2621.0,2644.1,889,807
20260224,2650.0,2681.1,2638.7,2673.3,513,839
20260225,2675.0,2695.0,2664.6,2685.9,570,837
20260226,2687.1,2701.0,2660.0,2698.4,816,982
20260227,2684.8,2684.8,2636.0,2652.2,933,1042
20260302,2629.1,2680.1,2597.5,2675.5,1390,1159
20260303,2674.1,2674.1,2568.9,2629.0,1712,1294
20260304,2620.8,2666.0,2600.9,2655.1,1184,1274
20260305,2653.0,2662.2,2578.0,2603.3,2074,1403
20260306,2598.6,2620.0,2533.2,2543.4,2526,1891
20260309,2531.1,2580.7,2433.0,2570.9,5198,1917
20260310,2560.4,2611.0,2541.7,2566.9,3204,2065
20260311,2571.9,2582.5,2539.8,2562.0,2781,2308
20260312,2554.7,2557.3,2493.0,2507.0,5236,2602
20260313,2511.9,2538.0,2486.1,2496.6,16745,4434
20260316,2482.3,2546.1,2478.1,2520.9,105205,16156
20260317,2518.8,2552.7,2491.0,2536.8,81181,18618
20260318,2536.3,2564.6,2484.3,2495.5,127552,19279
20260319,2491.9,2536.8,2455.6,2512.1,187486,20616
20260320,2519.9,2531.9,2436.2,2455.0,162436,20774
20260323,2432.2,2574.7,2410.0,2509.6,244466,22161
20260324,2509.9,2567.9,2478.7,2522.3,182312,22245
20260325,2551.0,2565.6,2529.2,2551.8,138281,22538
20260326,2549.1,2558.5,2505.0,2508.2,134159,23391
20260327,2518.0,2532.2,2452.8,2464.0,127556,23016
20260330,2445.6,2499.0,2419.0,2428.2,146145,25025
20260331,2427.0,2522.5,2409.3,2512.2,189278,25064
20260401,2511.3,2557.0,2505.0,2526.7,128655,24506
20260402,2528.7,2555.1,2467.8,2544.0,171707,25422
20260403,2542.4,2552.9,2525.3,2544.0,14587,25329
20260406,2530.0,2561.7,2511.3,2554.8,110471,26497
20260407,2553.4,2568.7,2525.3,2560.1,160313,26101
20260408,2574.8,2665.1,2556.8,2635.7,165384,26806
20260409,2631.4,2661.2,2613.5,2651.6,103887,28456
20260410,2650.9,2674.0,2634.2,2644.4,77593,27544
20260413,2610.0,2685.8,2591.7,2682.3,113234,29197
20260414,2686.7,2726.0,2684.1,2718.1,81842,30066
20260415,2715.6,2727.5,2707.2,2725.5,77833,31203
20260416,2724.8,2734.7,2711.3,2730.8,81216,32255
20260417,2734.1,2807.9,2732.0,2788.9,118649,33140
20260420,2772.5,2809.9,2746.0,2804.4,117818,36020
20260421,2807.1,2828.6,2767.6,2775.2,142003,36789
20260422,2788.9,2812.8,2779.3,2795.3,90019,35735
20260423,2791.0,2808.7,2749.0,2786.2,133872,31518
20260424,2779.1,2810.8,2770.4,2796.1,102171,31121
20260427,2792.9,2811.6,2779.3,2799.6,79377,31377
20260428,2800.2,2809.4,2757.2,2767.4,96042,34118
20260429,2771.6,2778.1,2730.7,2747.8,95620,31994
20260430,2737.9,2815.6,2726.1,2807.8,114633,35455
20260501,2813.4,2824.9,2792.5,2819.3,82429,35703
20260504,2825.1,2834.8,2786.8,2804.6,124505,37807
20260505,2803.0,2856.3,2802.3,2852.9,79328,37533
20260506,2850.0,2918.2,2848.7,2895.2,113280,37311
20260507,2892.4,2907.6,2837.5,2848.9,121205,38077
20260508,2848.4,2875.7,2836.0,2867.6,85252,35557
20260511,2863.5,2896.2,2846.4,2878.9,82189,35005
20260512,2879.2,2883.9,2807.7,2850.4,115344,34855
20260513,2843.9,2862.5,2824.2,2852.3,97976,35371
20260514,2855.2,2881.4,2844.3,2869.4,93878,34919
20260515,2868.4,2869.0,2788.0,2799.6,118092,34234
20260518,2788.3,2817.1,2762.1,2782.7,136819,33376
20260519,2783.2,2794.2,2728.5,2753.2,126550,33151
20260520,2755.9,2824.0,2740.4,2821.0,139044,35431
20260521,2817.9,2858.8,2792.9,2847.3,155594,37864
20260522,2847.1,2887.1,2842.6,2872.1,112520,43619
20260526,2887.8,2928.3,2885.1,2925.0,118080,45425
20260527,2926.5,2951.9,2913.7,2924.7,106899,47739
20260528,2929.0,2948.7,2898.9,2941.8,101694,45509
20260529,2936.3,2942.7,2902.7,2924.3,98079,45038
20260601,2920.1,2935.0,2882.3,2909.7,115096,45750
20260602,2905.9,2938.4,2889.1,2936.0,85432,47091
20260603,2936.4,2938.2,2886.7,2895.4,107911,54590
20260604,2891.2,2948.3,2885.1,2939.3,101418,55405
20260605,2934.0,2934.7,2812.4,2834.8,146220,56006
20260608,2817.0,2886.0,2808.2,2859.5,135331,54419
20260609,2857.1,2926.5,2793.4,2868.3,201091,52345
20260610,2863.6,2908.9,2825.0,2838.8,192273,52516
20260611,2833.5,2927.8,2813.4,2922.1,166174,50595
20260612,2922.0,2974.3,2910.3,2947.0,98070,45034
20260615,2973.0,3005.0,2962.7,2968.2,46421,39249