Date,Open,High,Low,Close,Volume,OpenInterest
20260210,1558.4,1558.4,1558.4,1558.4,0,3
20260211,1582.4,1582.4,1582.4,1582.4,0,3
20260212,1564.2,1564.2,1564.2,1564.2,0,3
20260213,1569.3,1569.3,1569.3,1569.3,0,3
20260217,1563.1,1563.1,1563.1,1563.1,0,3
20260218,1571.2,1571.2,1571.2,1571.2,0,3
20260219,1567.6,1567.6,1567.6,1567.6,0,3
20260220,1601.1,1601.1,1601.1,1601.1,0,3
20260223,1582.6,1582.6,1582.6,1582.6,0,3
20260224,1607.3,1607.3,1607.3,1607.3,0,3
20260225,1625.5,1625.5,1625.5,1625.5,0,3
20260226,1633.8,1633.8,1626.4,1614.1,2,4
20260227,1614.1,1614.1,1610.0,1603.8,3,3
20260302,1571.3,1571.3,1565.4,1577.1,6413,6414
20260303,1524.2,1524.2,1455.3,1500.1,91,6497
20260304,1502.2,1530.0,1502.2,1519.0,356,6701
20260305,1500.0,1500.0,1478.0,1483.4,350,6887
20260306,1492.0,1506.3,1459.5,1472.5,1224,7360
20260309,1441.8,1506.0,1429.3,1501.2,8051,14719
20260310,1518.1,1537.6,1497.4,1507.5,3249,17310
20260311,1513.2,1536.9,1498.3,1511.3,33352,38405
20260312,1495.6,1509.1,1459.7,1463.3,246547,255347
20260313,1465.0,1488.9,1450.1,1457.2,402431,563262
20260316,1449.8,1505.5,1448.4,1500.1,564032,948836
20260317,1494.8,1516.0,1488.2,1508.1,250575,1068458
20260318,1506.1,1532.4,1468.2,1477.9,239171,1118341
20260319,1474.0,1491.8,1443.3,1479.8,253010,1124576
20260320,1479.3,1486.9,1416.6,1425.0,298779,1122963
20260323,1419.9,1498.7,1393.4,1470.0,278129,1125100
20260324,1466.1,1475.3,1425.9,1448.7,199242,1124135
20260325,1466.8,1483.7,1462.3,1472.1,191791,1120183
20260326,1465.7,1474.0,1419.3,1421.2,180142,1109938
20260327,1431.2,1448.2,1395.0,1413.5,157159,1114437
20260330,1402.6,1426.8,1389.9,1402.1,158015,1120053
20260331,1400.0,1456.6,1390.4,1454.6,330226,1116746
20260401,1453.4,1480.8,1447.0,1464.7,244495,1117930
20260402,1464.7,1471.0,1418.2,1447.7,184985,1110856
20260403,1438.7,1451.3,1437.8,1441.0,5871,1110708
20260406,1434.5,1469.0,1430.3,1460.9,96639,1112505
20260407,1459.7,1472.6,1441.0,1466.7,191092,1117616
20260408,1523.8,1562.4,1515.1,1550.4,293131,1129221
20260409,1542.5,1550.1,1522.5,1544.9,189655,1115410
20260410,1541.8,1559.9,1540.9,1550.5,153720,1106481
20260413,1531.1,1569.4,1500.0,1564.3,139349,1102294
20260414,1565.8,1596.2,1561.9,1593.7,114457,1115953
20260415,1594.6,1600.3,1581.4,1592.1,132847,1116999
20260416,1591.7,1609.9,1588.9,1598.9,135549,1103813
20260417,1598.3,1644.5,1590.6,1629.0,162615,1112701
20260420,1615.0,1619.1,1597.4,1617.8,124826,1112453
20260421,1619.0,1628.2,1590.3,1593.5,158429,1109235
20260422,1608.7,1624.2,1606.2,1622.5,118926,1109778
20260423,1620.0,1624.8,1578.7,1595.3,166584,1112243
20260424,1601.1,1633.5,1597.4,1630.7,134563,1115823
20260427,1623.2,1644.3,1622.4,1628.0,100524,1116282
20260428,1630.9,1640.7,1599.0,1611.8,112093,1119279
20260429,1615.1,1626.2,1596.8,1603.2,112044,1121413
20260430,1611.7,1640.4,1594.5,1634.2,255599,1128338
20260501,1630.9,1652.6,1624.0,1638.2,123961,1134628
20260504,1645.5,1661.2,1630.4,1638.1,145246,1132647
20260505,1638.4,1677.9,1632.7,1672.2,107710,1139154
20260506,1680.0,1730.3,1677.4,1725.5,153812,1140546
20260507,1724.9,1738.5,1699.5,1701.8,176273,1139817
20260508,1705.4,1744.5,1699.4,1736.2,137646,1144144
20260511,1733.6,1741.3,1720.5,1735.2,123971,1141993
20260512,1733.7,1736.5,1660.3,1681.2,167349,1136848
20260513,1677.5,1722.5,1674.4,1717.6,138787,1142677
20260514,1718.3,1731.1,1702.3,1721.9,109751,1146792
20260515,1720.3,1724.4,1653.5,1661.9,170646,1159787
20260518,1661.3,1683.1,1636.8,1658.9,192040,1159579
20260519,1660.0,1663.2,1620.8,1642.0,154379,1160820
20260520,1639.6,1674.2,1619.7,1671.9,195528,1154626
20260521,1664.5,1693.0,1660.2,1685.3,169521,1156614
20260522,1688.7,1694.0,1674.0,1680.4,118624,1166733
20260525,1698.8,1727.5,1695.3,1726.4,37843,1165897
20260526,1725.5,1750.5,1715.0,1745.9,118494,1172189
20260527,1754.8,1768.1,1732.9,1745.3,118285,1184785
20260528,1739.7,1755.1,1693.0,1750.6,133841,1190454
20260529,1748.3,1762.8,1738.5,1748.5,236594,1197174
20260601,1748.6,1800.0,1744.9,1787.8,196332,1195366
20260602,1778.9,1808.5,1757.5,1806.1,132283,1186111
20260603,1805.8,1808.6,1773.5,1782.5,124997,1190173
20260604,1773.5,1773.5,1735.2,1762.5,142676,1180799
20260605,1744.3,1749.6,1630.5,1645.9,206304,1166930
20260608,1640.3,1692.5,1623.7,1676.3,193786,1170571
20260609,1675.9,1719.7,1633.4,1677.0,233727,1165706
20260610,1679.3,1692.7,1641.1,1647.8,238637,1141873
20260611,1638.2,1724.2,1635.0,1720.2,246370,1130328
20260612,1722.5,1736.4,1697.4,1729.3,440758,951665
20260615,1750.0,1788.9,1744.0,1786.5,708298,536904
20260616,1783.5,1785.5,1754.2,1756.6,385477,349953