Date,Open,High,Low,Close,Volume,OpenInterest
20260130,26059.50,26165.00,25800.00,25899.25,613,1398
20260202,25777.00,26178.00,25777.00,26081.50,219,1333
20260203,26156.25,26176.50,25446.00,25681.75,625,1548
20260204,25611.00,25612.00,25009.00,25220.75,766,1687
20260205,24977.00,25175.00,24741.25,24867.00,717,1960
20260206,24961.00,25438.50,24948.50,25384.50,957,1986
20260209,25215.25,25650.00,25196.00,25576.25,330,2037
20260210,25614.25,25664.00,25422.25,25438.25,138,2029
20260211,25677.75,25689.00,25290.00,25511.75,231,1949
20260212,25571.25,25591.00,24940.50,24987.00,754,1986
20260213,24954.25,25214.50,24800.00,25020.25,431,2039
20260217,24888.00,25100.75,24666.25,24983.75,655,2207
20260218,25011.25,25335.75,24976.50,25174.75,343,2202
20260219,25050.50,25171.00,24963.75,25075.50,302,2208
20260220,24929.25,25354.25,24894.00,25287.75,812,2460
20260223,25209.25,25260.00,24887.25,24979.50,566,2562
20260224,25011.75,25297.75,24904.50,25247.25,302,2590
20260225,25391.75,25635.00,25391.75,25604.50,482,2777
20260226,25554.75,25559.25,25084.00,25301.50,1142,3113
20260227,25032.00,25251.25,25009.50,25222.50,2184,3425
20260302,24865.50,25316.75,24824.75,25244.00,2759,3919
20260303,24746.25,25064.50,24562.25,24970.00,2418,4609
20260304,25069.50,25435.50,25040.00,25347.00,2433,5910
20260305,25216.00,25426.00,24995.00,25267.00,2329,7011
20260306,24925.00,25132.50,24814.75,24883.25,2858,6956
20260309,24644.75,25271.25,24527.75,25209.50,1566,8103
20260310,25212.00,25433.50,25114.25,25199.50,2172,8643
20260311,25269.25,25394.50,25091.50,25201.25,4548,10993
20260312,24989.50,25050.00,24731.00,24773.50,12337,15221
20260313,24856.25,25017.50,24561.25,24605.75,70259,51719
20260316,24868.75,25035.00,24832.25,24891.25,159146,143348
20260317,25000.75,25117.00,24946.25,25015.50,120882,203054
20260318,24928.25,24998.25,24565.50,24651.25,57445,224800
20260319,24428.25,24691.50,24326.75,24580.00,40462,234944
20260320,24487.25,24491.25,23971.25,24101.50,28826,247066
20260323,24493.25,24690.00,24308.50,24408.25,11188,233511
20260324,24254.25,24550.00,24134.00,24213.75,6019,235438
20260325,24430.75,24526.00,24286.50,24367.75,9957,231188
20260326,24156.25,24242.50,23763.25,23794.25,18512,241729
20260327,23654.50,23664.00,23232.50,23328.50,8917,250452
20260330,23509.00,23538.25,23024.50,23139.75,10005,256109
20260331,23381.75,23975.25,23376.50,23915.00,19759,244668
20260401,24087.75,24348.25,24043.25,24194.75,16297,241184
20260402,23763.50,24266.75,23678.00,24218.00,9440,240087
20260406,24265.25,24452.25,24202.75,24358.50,10204,244258
20260407,24243.50,24416.00,23941.50,24371.00,6649,246053
20260408,25199.50,25249.75,24926.50,25074.25,17595,249630
20260409,25081.00,25269.75,24960.50,25251.50,8318,251315
20260410,25315.00,25393.00,25222.25,25281.25,6825,249605
20260413,25215.75,25563.75,25160.00,25543.50,6241,254853
20260414,25656.25,26003.25,25656.00,25996.75,16404,259342
20260415,26023.50,26377.50,25982.25,26365.50,17517,263285
20260416,26441.00,26564.00,26275.50,26487.25,12561,262677
20260417,26692.25,26884.75,26629.50,26825.50,16696,263597
20260420,26796.00,26827.75,26568.75,26748.75,12304,270070
20260421,26808.00,26885.25,26551.75,26634.75,11023,266575
20260422,26881.00,27136.00,26811.50,27083.00,13416,269838
20260423,27014.25,27155.75,26681.75,26934.00,8811,268674
20260424,27210.00,27462.50,27130.25,27435.00,13118,275408
20260427,27411.00,27454.75,27298.50,27440.50,9869,273558
20260428,27161.00,27252.00,27009.50,27168.75,12053,274586
20260429,27206.75,27414.00,27094.00,27325.25,5423,272837
20260430,27491.25,27622.00,27163.25,27596.00,12796,275167
20260501,27632.00,27917.00,27617.75,27835.75,10265,277592
20260504,27854.50,27941.00,27613.00,27776.00,13309,279403
20260505,27988.50,28247.00,27971.00,28136.00,14957,285896
20260506,28389.50,28800.00,28336.00,28716.75,17108,287097
20260507,28750.00,28944.75,28552.00,28682.25,8932,288079
20260508,28878.50,29386.75,28859.50,29332.50,16271,297631
20260511,29305.25,29480.00,29246.75,29424.00,19402,293649
20260512,29213.00,29296.00,28742.00,29170.00,16653,285022
20260513,29286.50,29565.50,29075.00,29479.25,10898,287334
20260514,29476.25,29782.00,29458.50,29687.75,10305,285392
20260515,29278.25,29486.75,29089.75,29231.75,11626,284587
20260518,29338.25,29356.25,28814.75,29096.00,16191,289614
20260519,28850.25,29126.50,28663.00,28924.25,11389,289052
20260520,29073.25,29397.50,29008.50,29390.50,11880,285876
20260521,29214.50,29554.00,29127.00,29447.25,8719,286876
20260522,29580.00,29749.00,29490.25,29558.75,12437,287312
20260526,29903.75,30118.75,29826.75,30073.50,10486,291352
20260527,30187.50,30192.00,29877.50,30047.25,12458,291856
20260528,30053.00,30344.50,29920.25,30307.00,17947,295825
20260529,30382.25,30536.00,30270.00,30405.25,14669,290551
20260601,30343.00,30693.00,30292.00,30566.25,10877,292969
20260602,30556.75,30763.25,30423.75,30712.75,12939,297719
20260603,30754.75,30807.75,30496.00,30633.25,17790,295250
20260604,30268.25,30603.25,30151.00,30488.25,15232,288796
20260605,30035.75,30100.50,28800.00,29026.50,44789,290655
20260608,29526.00,29743.00,29331.50,29454.75,21492,282449
20260609,29737.00,29848.25,28227.75,29117.00,26207,281583