Date,Open,High,Low,Close,Volume,OpenInterest
20260116,705.40,710.00,699.05,707.80,322,8496
20260119,707.80,719.40,695.25,717.25,220,8512
20260120,714.00,719.05,701.60,705.10,275,8491
20260121,701.15,718.00,696.00,717.25,356,8168
20260122,717.05,736.15,715.00,724.85,338,8186
20260123,730.45,734.20,722.90,729.85,158,8196
20260126,727.55,735.00,721.00,721.15,121,8218
20260127,720.90,747.40,715.60,747.15,192,8495
20260128,746.05,764.10,746.05,761.40,229,10972
20260129,764.90,774.95,746.55,769.60,255,9707
20260130,767.60,784.90,749.10,776.70,449,9861
20260202,769.00,777.45,724.15,724.50,369,9794
20260203,731.50,782.50,731.50,782.50,307,9811
20260204,784.45,794.00,768.40,791.65,180,9855
20260205,792.30,793.80,755.85,759.35,153,9847
20260206,761.55,761.55,718.90,750.75,146,9851
20260209,755.80,788.05,755.80,781.85,231,10388
20260210,784.70,793.90,777.15,783.20,166,10368
20260211,787.45,794.60,776.80,788.80,146,10359
20260212,788.80,819.70,788.80,819.15,298,10572
20260213,824.00,830.00,805.20,816.75,202,11389
20260219,831.05,844.20,831.05,843.00,196,11407
20260220,842.55,863.45,836.95,862.65,306,11838
20260223,861.90,892.65,858.00,869.10,552,11692
20260224,870.80,890.75,858.05,890.25,343,12682
20260225,890.50,916.65,890.50,910.60,562,13553
20260226,912.60,950.30,912.60,950.30,911,16125
20260227,954.90,960.55,913.00,941.20,963,17206
20260303,940.60,940.60,840.25,862.20,2061,17114
20260304,851.25,852.00,752.60,764.35,3287,18646
20260305,779.00,860.00,779.00,823.85,2935,19227
20260306,840.00,844.95,770.10,831.00,3613,22617
20260309,828.25,828.25,751.65,773.40,7769,59187
20260310,776.10,837.15,771.25,824.95,25212,110924
20260311,833.05,863.20,822.85,840.00,38425,163044
20260312,831.70,842.50,819.30,825.80,88023,187483
20260313,830.55,831.90,787.35,809.25,186657,193401
20260316,807.35,827.55,797.70,825.10,177364,198493
20260317,824.55,857.35,822.00,844.30,164458,193297
20260318,843.20,892.60,843.00,890.70,170614,194730
20260319,890.70,893.70,856.45,863.15,181278,194777
20260320,856.40,874.40,825.70,862.55,159450,195934
20260323,863.40,865.45,800.90,805.00,262209,201540
20260324,807.90,869.40,796.55,830.75,255573,197599
20260325,832.00,860.35,820.20,841.40,191930,198643
20260326,845.65,848.85,808.10,810.20,201969,197769
20260327,806.55,811.10,772.60,805.45,192019,200640
20260330,795.40,796.10,761.15,781.70,186500,207699
20260331,787.10,792.90,746.20,749.25,267550,210816
20260401,751.85,823.70,745.25,812.05,268074,209029
20260402,810.00,838.95,765.55,779.45,317795,204776
20260403,779.00,810.00,763.10,803.45,170246,207386
20260406,802.35,824.45,799.85,812.20,157772,206275
20260407,823.55,839.40,812.20,824.10,172765,203334
20260408,827.40,896.90,799.40,884.55,252329,204540
20260409,888.15,902.10,866.20,867.05,187421,201264
20260410,864.35,893.80,860.60,883.50,141433,201389
20260413,882.50,891.75,856.15,872.00,126210,198664
20260414,871.90,911.70,867.95,901.90,143787,203104
20260415,906.60,937.60,903.15,924.75,164726,201102
20260416,925.60,943.80,912.55,943.80,150176,200929
20260417,942.15,949.60,931.40,935.75,126952,200795
20260420,938.80,973.45,932.70,939.35,150094,202539
20260421,941.40,965.25,939.35,965.10,131945,202549
20260422,966.35,971.85,940.45,967.65,144279,199412
20260423,967.90,993.75,951.15,979.95,205030,198878
20260424,976.00,987.70,954.95,973.95,135781,200629
20260427,974.00,1006.05,970.95,996.95,158739,207888
20260428,997.95,1014.90,993.55,1001.90,144845,205563
20260429,1000.35,1011.10,971.35,1005.25,135304,203882
20260430,1004.00,1020.55,987.80,998.50,183047,201071
20260504,1001.05,1051.65,994.95,1050.50,161738,208762
20260506,1050.30,1140.20,1035.85,1131.70,228105,201225
20260507,1140.90,1174.60,1113.20,1158.70,207164,194774
20260508,1153.95,1155.75,1118.85,1153.25,164232,200535
20260511,1159.00,1228.80,1156.40,1214.25,221793,198611
20260512,1212.70,1248.60,1152.05,1186.00,259594,193628
20260513,1183.00,1223.40,1128.50,1222.25,198455,199628
20260514,1228.00,1249.20,1198.95,1245.50,166045,192537
20260515,1242.15,1256.40,1145.90,1172.70,216654,193019
20260518,1165.30,1194.20,1110.60,1171.95,208410,193312
20260519,1179.95,1200.60,1112.40,1137.00,206727,195237
20260520,1136.95,1175.05,1100.00,1125.95,203139,197914
20260521,1136.90,1228.55,1134.00,1228.00,201651,200763
20260522,1223.00,1243.30,1204.80,1228.15,129244,193361
20260526,1228.25,1278.75,1210.05,1267.40,129536,195545
20260527,1268.20,1344.55,1267.00,1302.70,192503,188598
20260528,1315.90,1337.50,1237.50,1294.25,219046,186808
20260529,1292.90,1351.20,1278.30,1350.00,161954,188522
20260601,1352.00,1420.50,1342.20,1417.70,153942,190224