Date,Open,High,Low,Close,Volume,OpenInterest
20260518,1013.09,1013.09,1013.09,1013.09,0,0
20260519,1016.11,1016.11,1016.11,1016.11,0,0
20260520,1031.40,1031.40,1031.40,1031.40,0,0
20260521,1033.70,1033.70,1033.70,1033.70,0,0
20260522,1043.97,1043.97,1043.97,1043.97,0,0
20260525,1053.34,1053.34,1053.34,1053.34,0,0
20260526,1042.29,1042.29,1042.29,1042.29,0,0
20260527,1040.07,1040.07,1040.07,1040.07,0,0
20260528,1037.01,1037.01,1037.01,1037.01,0,0
20260529,1034.49,1034.49,1034.49,1034.49,0,0
20260601,1035.60,1035.60,1035.60,1035.60,0,0
20260602,1048.71,1048.71,1048.71,1048.71,0,0
20260603,1043.51,1043.51,1043.51,1043.51,0,0
20260604,1046.29,1046.29,1046.29,1046.29,0,0
20260605,1040.36,1040.36,1040.36,1040.36,0,0
20260608,1044.20,1044.20,1044.20,1044.20,0,0
20260609,1046.07,1046.07,1046.07,1046.07,0,0
20260610,1051.04,1051.04,1051.04,1051.04,0,0
20260611,1062.10,1062.10,1062.10,1062.10,0,0
20260612,1080.39,1080.39,1080.39,1080.39,0,0
20260615,1074.57,1074.57,1074.57,1074.57,0,0
20260616,1069.20,1069.20,1069.20,1069.20,0,0
20260617,1082.36,1082.36,1082.36,1082.36,0,0
20260618,1081.08,1081.08,1081.08,1081.08,0,0
20260619,1078.00,1078.00,1078.00,1077.99,1,1
20260622,1082.10,1082.10,1082.10,1082.10,0,1
20260623,1070.00,1070.00,1067.00,1064.62,2,3
20260624,1064.29,1064.29,1064.29,1064.29,0,3
20260625,1070.00,1073.00,1070.00,1066.43,2,3
20260626,1062.60,1062.60,1055.50,1059.46,2,3
20260629,1063.79,1063.79,1063.79,1063.79,0,3
20260630,1078.51,1078.51,1078.51,1078.51,2,5
20260701,1076.00,1076.00,1069.00,1071.39,4,9
20260702,1072.95,1074.75,1072.95,1070.87,3,7
20260703,1081.80,1083.50,1081.80,1081.15,5,10
20260706,1079.80,1080.15,1079.80,1080.16,5,13
20260707,1080.85,1083.35,1077.25,1076.79,6,13
20260708,1075.15,1075.15,1075.15,1073.75,1,13
20260709,1080.68,1080.68,1080.68,1080.68,0,13
20260710,1077.25,1084.20,1076.90,1081.69,76,75
20260713,1076.50,1083.42,1076.50,1082.48,6845,5548
20260714,1081.55,1089.05,1076.00,1086.99,15537,17008
20260715,1090.25,1099.80,1090.20,1095.26,10185,22701
20260716,1099.05,1102.20,1085.40,1099.10,7824,24840
20260717,1088.00,1092.70,1083.13,1088.69,11617,27350
20260720,1087.30,1093.45,1084.90,1086.99,7556,25881
20260721,1087.60,1094.05,1085.05,1093.05,7126,25426
20260722,1091.40,1098.95,1083.25,1097.08,9219,26069
20260723,1094.90,1098.15,1079.90,1082.68,8655,26347
20260724,1080.10,1087.75,1077.75,1086.20,7304,25772
20260727,1089.00,1095.50,1077.15,1077.41,10117,26820
20260728,1076.40,1091.40,1075.75,1088.71,10148,27484
20260729,1088.60,1091.35,1081.15,1089.12,9864,26413
20260730,1084.40,1105.10,1084.40,1100.50,11448,27139
20260731,1105.30,1107.90,1091.40,1094.72,8926,26518
20260803,1098.30,1100.95,1093.15,1099.07,7026,25758
20260804,1102.30,1111.50,1101.85,1109.38,8547,26367
20260805,1114.15,1115.80,1107.55,1108.23,7383,26272
20260806,1107.95,1113.15,1107.00,1110.74,7678,26389
20260807,1110.10,1115.50,1109.45,1110.28,7541,25489
20260810,1111.80,1116.15,1110.00,1112.53,4819,24845
20260811,1112.90,1120.45,1110.85,1115.75,6342,25712
20260812,1117.75,1121.00,1108.10,1111.14,7734,25863
20260813,1114.90,1122.90,1113.95,1119.69,6536,25236
20260814,1122.60,1124.30,1116.65,1117.95,6641,24918
20260817,1122.40,1122.90,1114.10,1114.81,9245,24009
20260818,1114.15,1115.05,1106.55,1107.20,27376,30243