Date,Open,High,Low,Close,Volume,OpenInterest
20260206,2599.9,2703.2,2586.0,2696.5,361,489
20260209,2703.9,2722.4,2680.8,2714.8,249,481
20260210,2709.8,2728.4,2704.1,2706.8,138,667
20260211,2715.0,2738.7,2666.9,2694.4,1144,861
20260212,2694.2,2718.9,2628.5,2639.9,378,863
20260213,2643.1,2693.4,2627.8,2671.3,592,856
20260217,2667.7,2683.2,2633.5,2671.4,343,864
20260218,2669.1,2711.1,2660.2,2681.5,724,825
20260219,2682.1,2688.4,2653.0,2687.6,335,850
20260220,2688.4,2712.4,2660.0,2686.7,1028,686
20260223,2678.5,2680.3,2621.5,2644.1,923,708
20260224,2645.7,2681.0,2642.5,2673.3,289,690
20260225,2677.9,2696.0,2664.3,2685.9,292,697
20260226,2684.7,2701.4,2659.8,2698.4,1043,952
20260227,2681.9,2681.9,2635.6,2652.2,810,1041
20260302,2627.6,2680.8,2594.0,2675.5,1341,1161
20260303,2673.0,2674.9,2568.9,2629.0,2271,1562
20260304,2621.5,2666.8,2602.0,2655.1,1268,1599
20260305,2655.8,2659.7,2577.3,2603.3,2853,1823
20260306,2598.4,2618.3,2533.3,2543.4,2331,2067
20260309,2524.9,2580.5,2434.0,2570.9,5754,3412
20260310,2569.1,2611.4,2545.1,2566.9,3519,4376
20260311,2570.3,2583.2,2539.5,2562.0,11226,13388
20260312,2551.4,2553.4,2493.2,2507.0,19194,20831
20260313,2511.5,2538.1,2486.3,2496.6,124318,86561
20260316,2484.3,2546.0,2479.0,2520.9,428385,304233
20260317,2514.4,2552.7,2490.9,2536.8,283141,361092
20260318,2537.5,2564.6,2484.3,2495.5,285276,395500
20260319,2497.0,2536.6,2455.1,2512.1,334139,397286
20260320,2519.3,2531.9,2436.6,2455.0,301238,410405
20260323,2429.1,2574.5,2415.3,2509.6,377593,399904
20260324,2510.2,2567.8,2478.3,2522.3,245938,404307
20260325,2551.1,2565.6,2529.3,2551.8,202990,403770
20260326,2549.4,2558.4,2505.0,2508.2,212346,401540
20260327,2514.6,2532.1,2452.7,2464.0,178565,403971
20260330,2445.0,2498.9,2418.8,2428.2,227038,403344
20260331,2427.2,2522.5,2409.4,2512.2,289291,399081
20260401,2508.8,2557.0,2507.6,2526.7,197694,395252
20260402,2529.9,2555.1,2467.8,2544.0,222715,395307
20260403,2541.2,2555.0,2525.1,2544.0,13054,394899
20260406,2527.9,2561.6,2511.4,2554.8,143340,395883
20260407,2551.3,2568.7,2525.2,2560.1,219884,396937
20260408,2575.8,2665.0,2557.4,2635.7,269837,402482
20260409,2631.8,2660.9,2613.5,2651.6,165676,396346
20260410,2649.7,2674.5,2634.1,2644.4,128913,399079
20260413,2607.8,2685.9,2591.8,2682.3,177654,401342
20260414,2688.2,2726.0,2684.1,2718.1,149900,403780
20260415,2717.9,2727.4,2707.3,2725.5,137370,405371
20260416,2724.6,2734.5,2711.4,2730.8,157615,410085
20260417,2733.0,2807.8,2731.9,2788.9,250859,410449
20260420,2758.7,2809.4,2745.9,2804.4,161062,411089
20260421,2805.6,2828.7,2767.7,2775.2,241283,410163
20260422,2788.7,2810.6,2779.3,2795.3,145250,407950
20260423,2793.2,2808.9,2748.9,2786.2,225642,404399
20260424,2782.2,2810.7,2770.5,2796.1,174175,401391
20260427,2792.7,2811.6,2779.4,2799.6,145838,409549
20260428,2799.3,2809.5,2757.2,2767.4,169266,410621
20260429,2770.4,2778.1,2730.3,2747.8,202563,421884
20260430,2739.0,2815.6,2726.1,2807.8,214327,420698
20260501,2813.3,2825.0,2792.5,2819.3,167103,419391
20260504,2825.9,2834.8,2786.8,2804.6,216836,425636
20260505,2803.4,2856.2,2802.2,2852.9,165332,425981
20260506,2847.7,2918.4,2847.7,2895.2,203002,422755
20260507,2891.9,2907.7,2837.7,2848.9,209989,425352
20260508,2842.6,2875.7,2835.3,2867.6,145286,425717
20260511,2863.0,2896.2,2846.1,2878.9,141819,429930
20260512,2878.8,2883.9,2807.7,2850.4,191840,427156
20260513,2849.5,2862.4,2824.1,2852.3,149594,429527
20260514,2852.2,2881.4,2844.5,2869.4,144322,424095
20260515,2868.2,2869.2,2787.9,2799.6,236596,430970
20260518,2788.8,2817.3,2762.0,2782.7,216933,420956
20260519,2782.5,2794.4,2728.4,2753.2,202063,418743
20260520,2752.7,2823.2,2740.4,2821.0,221423,415261
20260521,2818.2,2858.7,2792.9,2847.3,235356,417042
20260522,2847.8,2887.0,2842.7,2872.1,159544,416702
20260526,2888.0,2928.3,2887.9,2925.0,181589,421762
20260527,2925.3,2952.0,2913.4,2924.7,169841,420568
20260528,2929.9,2948.6,2898.8,2941.8,152464,417063
20260529,2938.7,2942.7,2902.7,2924.3,190040,409546
20260601,2920.5,2935.1,2882.3,2909.7,172891,409414
20260602,2905.1,2938.4,2889.3,2936.0,115359,410600
20260603,2936.0,2938.0,2886.7,2895.4,166558,412719
20260604,2892.8,2948.3,2885.1,2939.3,160451,406731
20260605,2934.3,2934.5,2812.4,2834.8,240935,404056
20260608,2816.3,2886.0,2807.7,2859.5,197370,397962
20260609,2857.1,2926.6,2793.7,2868.3,302277,390066
20260610,2863.6,2908.1,2824.8,2838.8,295823,389193
20260611,2831.5,2928.9,2813.2,2922.1,270754,377804
20260612,2922.1,2974.2,2910.3,2947.0,256801,306394
20260615,2984.0,3005.0,2962.7,2968.2,287478,164657