Date,Open,High,Low,Close,Volume,OpenInterest
20260113,1910.50,1976.00,1858.00,1940.40,470,861
20260114,1937.00,1992.50,1905.50,1927.60,296,877
20260115,1894.00,1913.00,1816.50,1901.60,370,889
20260116,1864.50,1882.50,1796.00,1845.90,246,899
20260120,1892.50,1942.00,1855.50,1934.80,413,950
20260121,1931.50,1956.50,1883.00,1908.60,198,967
20260122,1868.00,1979.00,1848.00,1955.00,350,1058
20260123,1993.50,2081.50,1958.00,2056.90,841,1263
20260126,2088.00,2219.50,2013.00,2218.10,1102,1490
20260127,2025.00,2104.50,1897.00,1910.40,1078,1667
20260128,1958.00,2127.50,1958.00,2072.70,1068,1970
20260129,2128.50,2185.50,1971.50,2047.50,1184,2294
20260130,2050.00,2085.50,1600.00,1729.90,970,2277
20260202,1710.00,1794.50,1561.50,1730.80,796,2380
20260203,1773.00,1859.50,1730.00,1785.10,629,2543
20260204,1756.50,1875.00,1750.00,1763.00,1015,2813
20260205,1813.50,1816.50,1655.00,1723.10,930,3115
20260206,1640.00,1765.50,1575.00,1761.60,1406,3644
20260209,1775.00,1795.00,1704.00,1766.90,1565,4306
20260210,1783.00,1783.50,1732.00,1748.80,1626,4806
20260211,1744.50,1805.50,1744.50,1761.50,1208,5268
20260212,1718.00,1766.00,1655.00,1676.90,1519,5810
20260213,1650.00,1754.00,1644.00,1723.00,1907,6488
20260217,1739.50,1800.00,1667.00,1703.70,3966,7397
20260218,1721.00,1805.50,1721.00,1786.20,3818,8813
20260219,1767.00,1789.50,1705.50,1722.10,2583,9523
20260220,1730.50,1814.00,1707.00,1804.90,3708,10915
20260223,1819.50,1841.00,1779.00,1805.30,4611,12305
20260224,1799.50,1853.50,1744.00,1848.60,5567,13592
20260225,1840.00,1935.00,1830.00,1870.10,6066,14759
20260226,1843.50,1879.00,1765.00,1788.50,4225,15024
20260227,1817.50,1874.50,1804.50,1828.50,3496,15005
20260302,1854.00,1880.00,1771.50,1794.90,4663,15214
20260303,1800.50,1838.50,1614.00,1663.70,6578,15130
20260304,1669.00,1730.50,1666.00,1695.40,3441,15006
20260305,1704.50,1728.50,1633.50,1650.00,3103,15063
20260306,1651.00,1683.50,1632.00,1662.40,2975,14768
20260309,1659.00,1716.50,1575.00,1691.10,4520,14792
20260310,1715.50,1724.00,1670.50,1697.40,2928,14730
20260311,1679.00,1701.00,1626.00,1652.40,2751,14808
20260312,1645.00,1690.50,1624.50,1647.90,2942,14716
20260313,1643.50,1669.00,1555.00,1579.70,3826,14847
20260316,1565.00,1627.50,1513.50,1607.90,4837,14687
20260317,1623.00,1648.50,1598.50,1633.00,2364,14568
20260318,1612.00,1635.00,1488.00,1536.60,5108,14932
20260319,1499.00,1520.00,1412.50,1455.30,6988,14794
20260320,1464.50,1503.00,1401.00,1445.20,4895,14841
20260323,1423.50,1475.50,1315.00,1431.90,7652,14564
20260324,1416.00,1445.50,1385.00,1428.20,4010,14503
20260325,1443.50,1490.00,1418.00,1433.10,3519,14607
20260326,1423.00,1440.00,1343.50,1357.80,4462,14926
20260327,1375.00,1421.50,1364.50,1406.10,3812,14854
20260330,1386.00,1449.00,1360.50,1432.60,3745,14799
20260331,1420.00,1497.50,1403.50,1487.50,4096,14761
20260401,1492.00,1519.00,1463.50,1494.20,3874,14727
20260402,1478.50,1519.00,1426.50,1507.40,4988,14593
20260406,1504.00,1528.00,1477.00,1491.20,2448,14636
20260407,1493.50,1511.50,1430.00,1456.60,3913,14628
20260408,1479.50,1634.50,1476.00,1601.40,7185,13991
20260409,1575.00,1594.00,1541.00,1567.00,3938,13787
20260410,1563.00,1576.00,1526.00,1540.20,2562,13749
20260413,1532.00,1594.50,1498.00,1582.10,2889,13852
20260414,1592.00,1621.00,1563.00,1591.40,2777,13954
20260415,1604.50,1622.50,1574.00,1588.40,2311,14079
20260416,1576.00,1606.00,1558.00,1581.30,2273,14138
20260417,1569.00,1615.50,1547.50,1600.80,3328,14222
20260420,1566.50,1575.50,1539.00,1568.80,3062,14134
20260421,1582.50,1585.50,1527.00,1540.70,2799,14130
20260422,1549.50,1588.50,1549.00,1556.20,2567,14203
20260423,1564.50,1565.00,1465.00,1493.60,6031,15036
20260424,1474.50,1514.00,1454.00,1509.90,3832,14691
20260427,1500.00,1510.50,1474.00,1486.40,2696,14599
20260428,1484.00,1489.00,1434.50,1469.70,3825,14490
20260429,1472.00,1481.00,1439.00,1468.70,3437,13973
20260430,1466.50,1549.00,1466.00,1533.30,5215,13954
20260501,1548.50,1568.00,1519.00,1546.10,3847,13756
20260504,1555.50,1557.50,1472.00,1481.50,3194,13706
20260505,1494.00,1534.00,1491.50,1513.70,3150,13349
20260506,1500.00,1573.50,1498.50,1552.20,4065,12831
20260507,1557.00,1577.50,1491.00,1523.50,5591,12411
20260508,1488.00,1520.50,1480.50,1487.80,4670,12015
20260511,1488.00,1535.50,1474.50,1518.50,6134,11293
20260512,1530.00,1540.50,1464.00,1490.30,5771,10853
20260513,1510.50,1547.50,1497.50,1535.60,5096,10018
20260514,1513.00,1532.50,1454.50,1460.80,5023,10187
20260515,1460.00,1460.00,1413.00,1426.30,6132,9759
20260518,1419.50,1444.00,1396.50,1421.00,5622,9146
20260519,1408.50,1434.00,1352.00,1363.20,6223,8497
20260520,1367.00,1391.00,1352.00,1376.60,7212,7313
20260521,1375.00,1406.00,1343.50,1385.90,7263,5810