Date,Open,High,Low,Close,Volume,OpenInterest
20260320,343.750,347.200,342.600,346.125,3911,15096
20260323,346.250,349.250,344.750,348.275,2901,14983
20260324,348.500,352.525,346.450,350.225,4085,15177
20260325,350.300,352.525,347.675,349.225,3588,15715
20260326,347.400,350.875,346.800,350.375,3833,16013
20260327,349.750,358.425,349.750,357.800,7474,16486
20260330,358.200,362.600,357.800,359.600,5164,16761
20260331,359.650,365.925,359.650,364.425,6064,17359
20260401,364.425,368.650,363.850,366.850,7300,18311
20260402,363.750,369.950,362.700,369.500,7875,18977
20260406,369.975,371.475,368.300,369.825,5051,19504
20260407,368.250,370.275,365.500,366.050,5907,20090
20260408,369.250,369.750,365.200,367.950,7664,21162
20260409,367.950,370.525,366.750,370.125,7570,21765
20260410,370.950,373.250,370.300,372.450,7009,23060
20260413,371.600,374.250,371.275,373.325,7980,24774
20260414,373.325,378.050,373.300,375.825,9398,26966
20260415,375.425,375.875,370.450,372.200,9263,28179
20260416,374.625,374.800,367.150,368.525,10247,29732
20260417,369.250,370.300,359.275,365.675,13223,28946
20260420,366.000,367.875,360.800,361.350,8696,29615
20260421,360.350,364.650,358.000,358.950,12013,30799
20260422,360.000,360.275,356.325,358.875,8109,31360
20260423,357.000,361.000,354.650,359.350,7930,31994
20260424,361.000,363.650,360.050,361.775,7805,32653
20260427,361.775,369.000,361.750,368.275,10992,33098
20260428,368.225,373.750,366.950,373.075,9689,33312
20260429,374.325,376.025,371.050,372.525,8587,32966
20260430,373.650,374.850,371.925,373.525,7489,33612
20260501,373.375,379.450,371.950,372.175,12566,34939
20260504,372.000,372.525,364.000,366.600,12428,34889
20260505,367.750,373.275,367.750,372.300,8756,35230
20260506,373.775,374.875,372.150,373.050,7684,35294
20260507,372.575,372.675,364.975,366.175,13181,34872
20260508,368.500,370.400,361.600,364.225,12514,35016
20260511,364.800,367.450,357.250,362.300,14628,34533
20260512,365.000,367.500,355.900,356.550,11039,34690
20260513,357.775,362.250,351.975,360.925,13639,34354
20260514,363.650,364.550,357.100,358.000,8823,34362
20260515,356.600,362.200,356.000,361.450,7768,34310
20260518,363.100,363.750,358.100,358.850,8108,34175
20260519,357.500,364.125,357.225,363.650,9017,33910
20260520,364.000,366.125,358.775,365.775,12899,32646
20260521,365.600,365.750,356.525,356.525,11442,33483
20260522,353.775,355.500,344.275,349.850,22402,32744
20260526,348.700,353.375,347.400,349.450,10137,32216
20260527,350.400,356.225,350.225,354.625,8914,31500
20260528,355.000,356.150,352.600,353.025,6604,31558
20260529,354.075,354.700,346.500,348.425,10122,31908
20260601,347.900,353.750,347.450,351.550,8934,31982
20260602,349.475,350.350,345.000,348.425,9942,31679
20260603,345.750,348.300,340.800,342.625,11590,31477
20260604,336.700,353.375,335.950,353.375,16040,30448
20260605,354.700,358.750,351.200,353.900,11924,29564
20260608,354.350,358.550,349.000,350.700,9929,28925
20260609,351.525,355.075,349.050,354.150,8626,28466
20260610,354.025,356.600,352.150,354.375,6462,28261
20260611,354.775,360.650,352.775,359.650,8266,28222
20260612,359.650,360.300,355.200,357.425,6991,28241
20260615,358.650,362.100,357.500,361.550,7254,28253
20260616,361.075,367.900,360.200,366.875,10286,28848
20260617,367.050,367.875,364.750,367.425,7716,28720
20260618,366.600,369.025,365.200,366.600,13624,29010
20260622,369.400,373.150,368.000,370.425,10145,30061
20260623,370.900,371.575,367.125,368.150,6512,30398
20260624,368.775,375.400,367.750,372.925,10270,30094
20260625,375.100,377.400,371.050,373.300,8324,30216
20260626,373.450,373.525,368.500,369.850,7713,30064
20260629,369.850,370.450,365.575,367.475,6728,30103
20260630,367.025,367.750,361.575,364.600,9407,30027
20260701,365.350,367.550,363.350,364.150,6194,29445
20260702,365.050,365.225,360.300,360.625,7775,29045
20260706,360.300,363.125,356.625,360.500,9002,28090
20260707,360.825,362.525,359.050,360.650,8149,27866
20260708,360.150,364.100,353.700,362.050,13566,26451
20260709,362.725,364.075,355.400,356.150,11030,25251
20260710,357.150,358.400,351.450,354.600,11318,23528
20260713,354.500,358.550,352.975,354.350,9520,22393
20260714,353.450,353.475,347.950,348.800,12953,21245
20260715,349.300,351.350,347.475,349.950,11095,19902
20260716,350.250,350.650,343.600,346.600,9224,18792
20260717,346.675,348.125,344.575,345.950,8552,18310
20260720,345.750,352.600,345.050,352.000,10880,17647
20260721,352.450,353.475,347.800,349.550,7713,16855
20260722,348.075,348.075,340.500,341.175,10622,16011
20260723,340.000,344.475,338.000,343.775,7119,15672
20260724,345.000,348.950,341.175,345.325,4977,14766
20260727,338.650,343.675,337.000,338.250,7529,14174
20260728,339.750,346.000,338.750,343.075,5813,12969
20260729,343.575,346.500,343.200,344.275,3420,12432