Date,Open,High,Low,Close,Volume,OpenInterest
20260429,1953.00,1963.00,1945.00,1949.00,4751,0
20260430,1945.00,1958.50,1940.50,1955.50,7449,0
20260501,1958.00,1963.00,1943.50,1949.00,7022,0
20260505,1948.00,1973.50,1946.50,1972.50,5605,0
20260506,1972.00,1989.00,1969.00,1977.50,8358,0
20260507,1977.00,1990.00,1969.00,1982.00,8574,0
20260508,1974.00,1979.00,1958.00,1975.00,6575,0
20260511,1977.00,1990.00,1970.50,1987.50,7595,0
20260512,1987.00,1998.00,1972.50,1997.00,10675,0
20260513,1996.50,2016.00,1995.50,2009.00,11856,0
20260514,2004.00,2017.00,2001.50,2015.00,8856,0
20260515,2013.50,2014.00,1973.00,1978.50,10565,0
20260518,1983.50,1987.00,1976.00,1982.50,5954,0
20260519,1983.00,1983.00,1961.00,1963.50,6712,0
20260520,1962.00,1981.00,1961.00,1979.50,8868,0
20260521,1980.00,2006.50,1979.00,2004.50,10296,0
20260522,2005.00,2015.00,1995.00,2011.50,6937,0
20260526,2011.50,2022.00,2010.00,2014.50,8109,0
20260527,2016.00,2021.00,2000.00,2006.00,7453,0
20260528,2000.00,2022.00,1990.50,2018.00,9500,0
20260529,2017.00,2027.50,2010.00,2016.00,9384,0
20260601,2015.00,2024.00,2003.00,2006.50,7131,0
20260602,2009.50,2046.00,2008.00,2044.50,9282,0
20260603,2038.00,2046.00,2017.00,2023.50,8430,0
20260604,2020.00,2025.00,2007.00,2017.00,6861,0
20260605,2015.00,2018.50,1999.00,2005.00,7325,0
20260608,2004.00,2007.00,1985.50,1990.00,8263,0
20260609,1991.00,2001.50,1975.00,1984.00,8465,0
20260610,1980.50,1981.00,1960.00,1962.50,9963,0
20260611,1960.00,1974.00,1942.00,1944.50,12542,0
20260612,1953.00,1968.50,1947.50,1966.00,7328,0
20260615,1965.00,1981.00,1965.00,1970.00,8510,0
20260616,1970.00,1983.50,1962.00,1982.00,6777,0
20260617,1979.50,1987.00,1973.00,1979.00,5570,0
20260618,1977.00,1988.00,1964.50,1984.00,6849,0
20260619,1979.50,1981.50,1950.00,1954.00,5800,0
20260622,1956.50,1966.00,1948.00,1964.00,6509,0
20260623,1963.00,1963.00,1932.50,1934.00,9674,0
20260624,1938.00,1942.00,1910.00,1913.00,9810,0
20260625,1916.50,1924.50,1906.00,1912.50,9783,0
20260626,1913.00,1916.50,1901.00,1903.50,7992,0
20260629,1903.50,1914.00,1890.00,1893.50,8837,0
20260630,1890.50,1898.00,1871.00,1875.00,12269,0
20260701,1870.00,1881.50,1853.00,1865.50,11718,0
20260702,1866.00,1880.50,1858.00,1875.50,8221,0
20260703,1870.50,1898.00,1870.50,1891.50,5200,0
20260706,1892.50,1895.50,1878.00,1880.00,4854,0
20260707,1882.50,1904.50,1875.00,1884.50,6099,0
20260708,1887.50,1904.50,1885.50,1891.50,6843,0
20260709,1889.00,1904.00,1886.50,1892.00,5109,0
20260710,1896.00,1901.00,1886.50,1896.50,5506,0
20260713,1892.50,1892.50,1866.50,1868.50,6945,0
20260714,1870.50,1881.00,1851.00,1866.00,10435,0
20260715,1866.00,1868.00,1840.00,1852.00,9755,0
20260716,1851.00,1878.50,1850.00,1872.50,9391,0
20260717,1869.50,1890.50,1863.50,1883.00,8664,0
20260720,1887.50,1888.50,1871.00,1879.00,5973,0
20260721,1880.00,1890.00,1867.00,1869.00,7937,0
20260722,1872.50,1898.50,1863.00,1896.50,7075,0
20260723,1892.00,1910.00,1886.00,1893.50,8803,0
20260724,1891.50,1904.50,1884.00,1887.00,5703,0
20260727,1891.50,1899.00,1880.50,1891.00,6139,0
20260728,1893.00,1897.50,1884.00,1894.50,5134,0
20260729,1889.00,1913.65,1886.00,1899.50,7908,0
20260730,1904.50,1912.50,1891.00,1895.50,5806,0
20260731,1895.00,1899.00,1875.50,1877.50,9611,0
20260803,1878.50,1885.50,1858.50,1867.00,8306,0
20260804,1869.00,1898.00,1869.00,1896.00,7171,0
20260805,1893.00,1907.50,1883.50,1885.50,8895,0
20260806,1892.50,1897.00,1880.00,1884.50,6210,0
20260807,1887.00,1895.00,1880.00,1887.00,5974,0
20260810,1890.00,1903.50,1885.00,1903.00,5968,0
20260811,1901.50,1909.00,1900.00,1907.00,6648,0
20260812,1905.00,1922.50,1900.00,1909.50,7637,0
20260813,1907.00,1910.00,1884.00,1887.00,8505,0
20260814,1890.50,1896.50,1881.00,1895.00,5158,0
20260817,1896.00,1908.50,1885.00,1888.00,4982,0
20260818,1885.50,1896.50,1883.00,1887.00,4829,0
20260819,1889.00,1891.50,1871.00,1887.50,7576,0
20260820,1886.00,1903.50,1877.50,1902.00,6880,0
20260821,1899.00,1908.50,1894.50,1898.00,5747,0
20260824,1900.50,1913.50,1894.00,1911.00,7567,0
20260825,1910.50,1915.00,1896.00,1905.00,6684,0
20260826,1900.50,1912.50,1897.50,1910.50,5445,0
20260827,1907.00,1917.50,1898.00,1915.50,5638,0
20260828,1915.50,1919.50,1901.50,1905.50,5096,0
20260901,1905.00,1920.00,1902.00,1919.00,7614,0
20260902,1913.00,1917.50,1891.50,1894.50,8451,0
20260903,1895.50,1908.00,1893.00,1903.50,6462,0
20260904,1902.50,1916.00,1902.50,1908.00,6912,0