Date,Open,High,Low,Close,Volume,OpenInterest
20260202,25761.00,26178.00,25410.25,26081.50,1713,1333
20260203,26149.00,26258.50,25446.00,25681.75,2042,1548
20260204,25621.25,25736.50,25009.00,25220.75,3464,1687
20260205,25324.50,25377.50,24634.25,24867.00,2658,1960
20260206,24624.75,25438.50,24468.50,25384.50,4159,1986
20260209,25369.75,25650.00,25196.00,25576.25,2190,2037
20260210,25609.00,25664.00,25422.25,25438.25,576,2029
20260211,25489.00,25689.00,25290.00,25511.75,904,1949
20260212,25485.25,25630.00,24940.50,24987.00,3191,1986
20260213,25045.00,25214.50,24800.00,25020.25,2486,2039
20260217,24975.00,25100.75,24666.25,24983.75,4030,2207
20260218,24960.00,25335.75,24930.00,25174.75,1341,2202
20260219,25159.50,25265.75,24963.75,25075.50,1711,2208
20260220,25052.00,25354.25,24894.00,25287.75,2795,2460
20260223,25225.00,25272.25,24887.25,24979.50,2660,2562
20260224,25015.25,25297.75,24904.50,25247.25,1219,2590
20260225,25225.25,25705.00,25223.00,25604.50,1354,2777
20260226,25604.50,25630.00,25084.00,25301.50,4019,3113
20260227,25190.00,25317.50,25009.50,25222.50,5149,3425
20260302,24931.00,25316.75,24690.75,25244.00,7773,3919
20260303,25194.25,25217.75,24562.25,24970.00,15208,4609
20260304,24921.50,25435.50,24712.50,25347.00,7469,5910
20260305,25367.75,25460.50,24995.00,25267.00,6036,7011
20260306,25240.00,25356.25,24814.75,24883.25,5861,6956
20260309,24764.75,25271.25,24212.25,25209.50,10764,8103
20260310,25197.25,25433.50,25060.75,25199.50,6692,8643
20260311,25220.00,25394.50,25091.50,25201.25,7822,10993
20260312,25149.50,25149.75,24731.00,24773.50,20700,15221
20260313,24783.50,25017.50,24544.00,24605.75,87121,51719
20260316,24500.00,25035.00,24491.50,24891.25,440409,143348
20260317,24870.00,25117.00,24728.25,25015.50,482054,203054
20260318,25019.75,25210.50,24565.50,24651.25,501039,224800
20260319,24622.00,24725.25,24326.75,24580.00,628561,234944
20260320,24632.75,24660.50,23971.25,24101.50,611673,247066
20260323,23902.00,24763.00,23772.50,24408.25,683625,233511
20260324,24417.25,24550.00,24134.00,24213.75,544209,235438
20260325,24420.00,24539.75,24286.50,24367.75,525449,231188
20260326,24373.50,24421.25,23763.25,23794.25,557306,241729
20260327,23824.00,23976.00,23232.50,23328.50,559271,250452
20260330,23189.50,23574.00,23024.50,23139.75,559453,256109
20260331,23119.50,23975.25,22961.50,23915.00,755160,244668
20260401,23889.00,24348.25,23880.00,24194.75,579693,241184
20260402,24180.00,24266.75,23666.00,24218.00,576893,240087
20260403,24219.50,24255.00,24106.00,24129.75,42436,240518
20260406,24093.50,24452.25,23981.50,24358.50,444473,244258
20260407,24348.75,24451.50,23941.50,24371.00,575961,246053
20260408,24514.00,25257.00,24355.00,25074.25,644388,249630
20260409,25037.75,25269.75,24953.00,25251.50,514186,251315
20260410,25237.00,25393.00,25193.00,25281.25,430719,249605
20260413,24980.00,25599.25,24904.50,25543.50,507117,254853
20260414,25575.25,26003.25,25560.00,25996.75,477724,259342
20260415,25985.75,26377.50,25933.75,26365.50,521771,263285
20260416,26350.00,26564.00,26275.50,26487.25,590117,262677
20260417,26460.00,26884.75,26440.00,26825.50,599136,263597
20260420,26599.75,26827.75,26535.00,26748.75,502901,270070
20260421,26776.75,26901.75,26551.75,26634.75,610696,266575
20260422,26729.50,27136.00,26727.75,27083.00,512026,269838
20260423,27075.00,27155.75,26681.75,26934.00,644095,268674
20260424,26992.00,27462.50,26992.00,27435.00,545525,275408
20260427,27403.25,27542.50,27298.50,27440.50,444514,273558
20260428,27423.00,27512.00,27009.50,27168.75,603738,274586
20260429,27197.25,27414.00,27094.00,27325.25,516846,272837
20260430,27207.00,27622.75,27163.25,27596.00,701348,275167
20260501,27631.75,27917.00,27536.25,27835.75,509821,277592
20260504,27890.00,27965.75,27613.00,27776.00,576727,279403
20260505,27760.00,28247.00,27731.75,28136.00,458058,285896
20260506,28250.00,28800.00,28243.00,28716.75,637911,287097
20260507,28662.75,28944.75,28552.00,28682.25,657049,288079
20260508,28582.00,29386.75,28541.00,29332.50,543817,297631
20260511,29294.00,29480.00,29225.75,29424.00,558723,293649
20260512,29399.00,29455.75,28742.00,29170.00,719824,285022
20260513,29143.75,29565.50,29055.50,29479.25,570739,287334
20260514,29537.00,29782.00,29448.25,29687.75,611771,285392
20260515,29690.00,29734.00,29089.75,29231.75,750779,284587
20260518,29135.00,29419.75,28814.75,29096.00,854443,289614
20260519,29100.00,29188.50,28663.00,28924.25,717466,289052
20260520,28929.75,29397.50,28797.25,29390.50,606377,285876
20260521,29253.00,29554.00,29113.00,29447.25,612220,286876
20260522,29444.00,29749.00,29436.00,29558.75,495392,287312
20260526,29962.00,30118.75,29744.00,30073.50,543098,291352
20260527,30050.00,30379.00,29877.50,30047.25,637375,291856
20260528,30120.00,30344.50,29763.00,30307.00,564551,295825
20260529,30328.00,30536.00,30216.50,30405.25,578992,290551
20260601,30415.50,30693.00,30291.50,30566.25,568793,292969
20260602,30544.75,30763.25,30317.75,30712.75,525212,297719
20260603,30741.75,30807.75,30478.25,30633.25,638765,295250
20260604,30453.00,30603.25,30151.00,30488.25,684303,288796
20260605,30414.00,30422.00,28781.25,29026.50,1044741,290655
20260608,28844.50,29743.00,28822.25,29454.75,846024,282449
20260609,29435.00,29848.25,28227.75,29117.00,1082950,281583