Date,Open,High,Low,Close,Volume,OpenInterest
20260113,1964.00,1976.00,1936.50,1940.40,286,861
20260114,1936.50,1936.50,1910.00,1927.60,170,877
20260115,1885.50,1905.00,1859.00,1901.60,129,889
20260116,1804.00,1848.00,1798.50,1845.90,218,899
20260120,1918.50,1942.00,1898.00,1934.80,134,950
20260121,1932.50,1941.50,1899.00,1908.60,121,967
20260122,1922.50,1956.00,1918.50,1955.00,257,1058
20260123,2027.00,2081.50,2024.50,2056.90,669,1263
20260126,2165.50,2219.50,2135.00,2218.10,711,1490
20260127,2053.50,2053.50,1908.00,1910.40,779,1667
20260128,2037.00,2079.00,2037.00,2072.70,878,1970
20260129,2136.00,2185.00,1971.50,2047.50,914,2294
20260130,1871.00,1874.50,1719.00,1729.90,370,2277
20260202,1750.00,1794.50,1686.50,1730.80,397,2380
20260203,1841.50,1859.50,1778.50,1785.10,462,2543
20260204,1856.50,1875.00,1759.00,1763.00,803,2813
20260205,1742.00,1748.00,1682.00,1723.10,779,3115
20260206,1707.50,1765.50,1707.50,1761.60,1070,3644
20260209,1718.00,1777.00,1707.50,1766.90,1368,4306
20260210,1751.50,1783.50,1741.00,1748.80,1313,4806
20260211,1768.00,1803.50,1752.00,1761.50,1099,5268
20260212,1729.00,1766.00,1672.00,1676.90,1323,5810
20260213,1670.00,1728.00,1670.00,1723.00,2509,6488
20260217,1694.00,1746.00,1667.00,1703.70,2035,7397
20260218,1795.00,1805.50,1773.00,1786.20,3179,8813
20260219,1712.00,1732.50,1705.50,1722.10,2039,9523
20260220,1767.50,1807.50,1753.00,1804.90,3427,10915
20260223,1819.00,1841.00,1779.00,1805.30,3117,12305
20260224,1812.00,1851.00,1762.50,1848.60,3726,13592
20260225,1928.00,1935.00,1853.50,1870.10,1249,14759
20260226,1801.50,1819.50,1765.00,1788.50,538,15024
20260227,1862.00,1865.50,1814.50,1828.50,105,15005
20260302,1799.50,1811.50,1771.50,1794.90,78,15214
20260303,1691.50,1701.00,1614.00,1663.70,302,15130
20260304,1705.00,1728.00,1682.00,1695.40,92,15006
20260305,1664.50,1671.50,1640.50,1650.00,133,15063
20260306,1654.50,1669.00,1632.00,1662.40,147,14768
20260309,1639.00,1693.50,1636.50,1691.10,145,14792
20260310,1698.50,1716.00,1678.50,1697.40,192,14730
20260311,1649.50,1674.50,1626.00,1652.40,122,14808
20260312,1676.00,1682.00,1624.50,1647.90,303,14716
20260313,1614.50,1633.00,1566.00,1579.70,189,14847
20260316,1564.00,1623.00,1559.50,1607.90,124,14687
20260317,1638.50,1648.50,1621.00,1633.00,58,14568
20260318,1574.50,1576.00,1520.00,1536.60,233,14932
20260319,1426.00,1470.00,1412.50,1455.30,226,14794
20260320,1456.50,1466.50,1401.00,1445.20,110,14841
20260323,1437.50,1475.50,1411.50,1431.90,206,14564
20260324,1407.50,1433.00,1385.00,1428.20,43,14503
20260325,1460.00,1460.00,1427.00,1433.10,146,14607
20260326,1372.00,1388.00,1347.50,1357.80,82,14926
20260327,1382.50,1418.00,1372.00,1406.10,151,14854
20260330,1441.00,1445.50,1406.00,1432.60,83,14799
20260331,1456.50,1493.00,1444.50,1487.50,136,14761
20260401,1487.50,1519.00,1463.50,1494.20,81,14727
20260402,1459.50,1519.00,1458.50,1507.40,356,14593
20260406,1511.00,1516.00,1477.00,1491.20,21,14636
20260407,1467.50,1483.50,1430.00,1456.60,278,14628
20260408,1613.50,1626.00,1582.00,1601.40,456,13991
20260409,1591.00,1594.00,1542.50,1567.00,241,13787
20260410,1549.00,1553.00,1526.00,1540.20,124,13749
20260413,1536.00,1583.50,1534.00,1582.10,107,13852
20260414,1584.50,1600.00,1563.00,1591.40,88,13954
20260415,1595.00,1607.00,1574.00,1588.40,122,14079
20260416,1594.50,1596.50,1558.00,1581.30,99,14138
20260417,1562.50,1615.50,1562.00,1600.80,103,14222
20260420,1552.00,1571.50,1545.50,1568.80,332,14134
20260421,1568.00,1585.50,1539.00,1540.70,439,14130
20260422,1573.50,1580.00,1552.00,1556.20,220,14203
20260423,1494.00,1517.50,1487.00,1493.60,990,15036
20260424,1490.50,1514.00,1481.00,1509.90,586,14691
20260427,1491.00,1495.50,1474.00,1486.40,347,14599
20260428,1450.50,1487.00,1449.50,1469.70,467,14490
20260429,1464.50,1481.00,1439.00,1468.70,556,13973
20260430,1501.00,1537.50,1479.00,1533.30,578,13954
20260501,1549.50,1568.00,1531.50,1546.10,705,13756
20260504,1497.00,1512.00,1476.00,1481.50,466,13706
20260505,1531.50,1534.00,1508.50,1513.70,1063,13349
20260506,1549.50,1564.50,1540.00,1552.20,1197,12831
20260507,1558.50,1560.00,1516.50,1523.50,1852,12411
20260508,1502.00,1510.50,1480.50,1487.80,1633,12015
20260511,1495.00,1535.50,1491.00,1518.50,1514,11293
20260512,1505.50,1508.00,1464.00,1490.30,1834,10853
20260513,1515.00,1547.50,1501.00,1535.60,1393,10018
20260514,1484.00,1488.00,1454.50,1460.80,891,10187
20260515,1433.50,1443.50,1420.50,1426.30,803,9759
20260518,1420.50,1432.00,1404.00,1421.00,1892,9146
20260519,1389.50,1392.50,1352.00,1363.20,2436,8497
20260520,1363.50,1391.00,1352.00,1376.60,2985,7313
20260521,1354.00,1406.00,1343.50,1385.90,3585,5810