Date,Open,High,Low,Close,Volume,OpenInterest
20260213,2005.0,2119.9,2002.8,2096.9,709,9948
20260217,2084.8,2100.0,2005.0,2038.5,1039,10078
20260218,2045.2,2145.7,2040.2,2134.0,723,10059
20260219,2111.2,2140.9,2075.7,2090.9,981,10040
20260220,2101.0,2206.8,2084.1,2199.7,3316,10894
20260223,2216.9,2242.9,2146.8,2180.4,3809,12576
20260224,2199.1,2243.8,2134.8,2216.0,3544,13602
20260225,2196.4,2387.7,2196.4,2360.4,3203,13509
20260226,2321.7,2356.2,2237.4,2268.0,4032,13927
20260227,2298.7,2445.7,2286.4,2402.3,3677,14623
20260302,2442.0,2476.2,2294.0,2344.7,4448,14959
20260303,2346.0,2380.0,2037.1,2101.8,6631,15286
20260304,2118.0,2222.0,2114.9,2180.6,4004,16089
20260305,2188.7,2249.7,2130.6,2155.1,3413,16870
20260306,2160.0,2199.6,2116.0,2167.8,4032,17992
20260309,2118.8,2220.0,2041.4,2194.7,4628,18869
20260310,2199.8,2270.9,2192.7,2260.0,5087,20574
20260311,2229.2,2261.2,2187.8,2229.7,4219,22105
20260312,2190.3,2226.6,2148.8,2190.7,4788,23406
20260313,2158.5,2191.5,2039.1,2065.0,5919,24621
20260316,2050.0,2145.0,2023.5,2117.2,5039,25778
20260317,2137.1,2188.8,2106.1,2162.1,5249,27512
20260318,2144.0,2168.1,2030.8,2082.1,4858,29102
20260319,2049.2,2076.7,1881.8,1967.1,11168,30383
20260320,1995.7,2038.8,1936.3,1993.8,7178,31465
20260323,1940.2,1960.0,1725.1,1885.7,15856,34326
20260324,1894.6,1943.6,1836.5,1912.3,13787,37525
20260325,1932.5,2012.3,1927.6,1942.8,14886,40810
20260326,1932.4,1954.6,1817.0,1857.3,14982,44497
20260327,1837.5,1907.6,1807.5,1887.1,20911,46628
20260330,1865.0,1937.4,1826.8,1905.6,15190,48439
20260331,1893.9,1974.3,1872.9,1970.2,12688,48468
20260401,1968.4,1993.9,1948.2,1989.7,13640,48722
20260402,1970.0,2008.2,1875.0,1983.2,17275,48449
20260406,2001.0,2017.0,1949.5,1977.5,8973,48337
20260407,1990.1,2000.0,1909.4,1947.9,12561,48282
20260408,1970.0,2105.0,1966.7,2067.5,22290,48952
20260409,2059.1,2133.6,2007.4,2112.1,14833,48989
20260410,2115.4,2122.8,2050.7,2065.2,12386,49501
20260413,2051.1,2087.8,1983.0,2078.0,10313,49525
20260414,2086.0,2120.0,2074.4,2100.7,11717,49652
20260415,2119.9,2156.4,2105.4,2130.5,13322,48846
20260416,2127.1,2170.8,2083.6,2112.2,12207,49011
20260417,2090.1,2170.0,2074.2,2141.7,11958,49740
20260420,2104.2,2113.4,2064.3,2087.2,9540,49923
20260421,2100.0,2108.5,2017.2,2040.8,10731,49619
20260422,2035.3,2106.7,2033.1,2088.1,8944,49482
20260423,2093.0,2095.9,2003.8,2038.4,12106,49828
20260424,2011.5,2034.0,1968.3,2030.4,11374,49499
20260427,2015.9,2041.7,1984.6,1997.6,10982,49143
20260428,1987.8,2012.5,1917.4,1958.8,12776,48926
20260429,1949.0,1960.4,1880.1,1900.6,13558,48631
20260430,1884.5,2001.1,1882.7,1994.6,15271,48962
20260501,1998.9,2028.7,1962.3,2011.9,10438,48702
20260504,2012.0,2026.1,1940.0,1961.5,9717,48713
20260505,1959.3,2006.2,1953.0,1975.3,7238,48583
20260506,1970.8,2079.9,1961.8,2062.6,17011,49077
20260507,2069.2,2113.6,2032.4,2062.3,15099,48765
20260508,2031.1,2073.9,2025.4,2059.3,9335,49258
20260511,2059.4,2154.6,2036.1,2126.3,16282,49564
20260512,2153.4,2167.8,2075.7,2119.1,16031,49805
20260513,2150.0,2217.5,2116.6,2197.3,19004,50273
20260514,2169.9,2181.6,2064.0,2091.4,15653,50381
20260515,2069.9,2082.5,1974.4,1991.8,17308,49536
20260518,1980.1,2000.8,1955.0,1977.4,14338,49267
20260519,1980.7,2002.9,1926.4,1945.0,12020,48594
20260520,1928.3,1968.7,1910.8,1959.6,11854,48153
20260521,1959.0,1981.7,1925.0,1964.8,13918,47068
20260522,1980.2,1981.2,1914.5,1939.7,13220,46841
20260526,1940.0,1984.5,1939.9,1951.6,15871,46479
20260527,1971.9,1978.0,1911.8,1928.0,13183,46185
20260528,1933.4,1941.6,1870.0,1927.3,18957,44901
20260529,1926.7,1948.0,1908.8,1929.5,13313,43792
20260601,1929.0,1956.6,1913.4,1928.4,14135,43224
20260602,1937.7,1988.2,1929.6,1943.3,16671,44127
20260603,1941.0,1946.4,1857.9,1874.6,18902,43898
20260604,1860.6,1908.7,1851.8,1899.9,15863,39438
20260605,1898.1,1907.1,1770.5,1797.9,23878,38901
20260608,1797.9,1798.5,1735.0,1755.3,19394,35963
20260609,1758.9,1785.2,1700.9,1711.6,20132,34275
20260610,1728.5,1728.5,1648.6,1690.9,25561,31761
20260611,1660.4,1733.3,1641.3,1665.7,20916,31420
20260612,1727.6,1746.3,1692.0,1712.2,14958,31018
20260615,1730.6,1824.2,1730.6,1772.8,17248,29936
20260616,1776.5,1826.0,1747.1,1814.7,16288,28792
20260617,1806.0,1824.8,1721.6,1792.9,17348,25749
20260618,1736.8,1771.4,1688.2,1707.3,18309,23060
20260622,1701.9,1707.1,1647.0,1672.2,24818,17971
20260623,1682.5,1682.6,1621.1,1662.0,19034,13197
20260624,1651.0,1658.3,1553.2,1581.9,19732,9852