Date,Open,High,Low,Close,Volume,OpenInterest
20260227,688.50,710.00,687.25,704.50,32438,85465
20260302,753.00,800.25,739.25,771.00,89523,82264
20260303,776.25,846.75,771.00,817.75,103233,75052
20260304,799.00,837.75,776.25,785.25,70272,72224
20260305,801.00,827.75,784.50,806.50,60740,69659
20260306,801.75,832.50,793.75,820.50,62461,70502
20260309,846.50,963.00,777.50,851.25,52133,70970
20260310,804.25,827.75,760.75,816.75,47753,64349
20260311,809.75,851.50,785.00,833.50,46988,58570
20260312,867.25,897.75,854.75,880.25,49321,62449
20260313,892.50,899.75,868.00,889.50,30799,63033
20260316,901.75,913.25,859.00,883.50,27078,62637
20260317,872.00,895.75,872.00,878.25,29133,64913
20260318,889.25,954.75,871.75,927.25,32109,65832
20260319,947.75,993.75,919.25,952.50,48696,70697
20260320,936.25,1002.25,919.00,972.50,37756,76218
20260323,1007.25,1030.00,879.25,941.75,72647,80446
20260324,916.00,958.25,894.00,946.25,34000,80021
20260325,903.75,933.25,883.75,914.25,47543,79786
20260326,932.50,984.50,926.00,983.75,34475,77924
20260327,954.75,1017.25,951.00,1002.00,30469,79987
20260330,1021.00,1039.75,1005.75,1019.00,29534,81118
20260331,1025.75,1030.00,973.75,1012.00,36882,82172
20260401,986.75,1004.50,949.00,975.50,36723,82402
20260402,967.25,1070.75,961.25,1023.00,50285,82683
20260406,1058.50,1081.75,1019.25,1062.00,27748,82826
20260407,1068.25,1115.00,1029.50,1088.50,46317,82423
20260408,983.50,996.75,891.75,977.75,59957,82849
20260409,1003.50,1035.25,983.75,1029.75,45161,86554
20260410,1006.75,1025.75,974.25,991.50,47240,92423
20260413,1054.50,1069.75,997.25,1043.25,51742,94083
20260414,1003.00,1028.25,974.50,990.75,48280,95054
20260415,981.25,1003.25,972.75,990.25,52028,94520
20260416,978.75,1023.50,978.25,1014.25,44038,94825
20260417,1006.25,1017.75,895.50,926.75,85263,94201
20260420,993.00,1000.00,952.25,974.25,50944,97763
20260421,962.50,1035.75,954.50,1005.50,60482,98004
20260422,1019.75,1056.75,996.00,1047.00,45168,98825
20260423,1048.50,1092.00,1028.00,1054.50,60943,100759
20260424,1076.25,1100.00,1046.25,1074.75,52335,103990
20260427,1078.25,1116.50,1078.25,1109.75,49345,109168
20260428,1093.00,1126.50,1091.75,1098.00,61877,110233
20260429,1106.75,1182.00,1098.00,1158.75,54135,110784
20260430,1162.50,1210.00,1137.50,1146.75,49065,111959
20260501,1159.75,1175.25,1115.00,1139.00,43493,114505
20260504,1118.00,1185.25,1111.25,1165.25,56803,117703
20260505,1168.50,1177.50,1143.00,1161.25,60720,121582
20260506,1145.50,1154.75,1011.50,1083.75,106503,120198
20260507,1083.75,1108.25,1021.00,1052.75,87070,126894
20260508,1102.25,1111.00,1066.00,1096.25,60658,129770
20260511,1107.00,1131.75,1090.75,1107.50,62923,134600
20260512,1119.75,1177.75,1118.75,1160.75,79428,141411
20260513,1161.25,1177.00,1127.75,1152.25,85705,143357
20260514,1130.75,1149.50,1107.50,1113.00,55906,143273
20260515,1123.50,1166.75,1121.75,1162.00,53281,144329
20260518,1162.25,1200.00,1152.25,1193.50,78121,147312
20260519,1173.25,1200.75,1166.50,1179.50,61854,150893
20260520,1191.75,1196.75,1116.25,1147.75,89469,154867
20260521,1134.75,1163.00,1084.00,1153.25,93762,157155
20260522,1111.00,1126.00,1084.00,1111.25,73557,158324
20260525,1082.00,1084.50,1024.50,1047.25,42649,157569
20260526,1050.00,1074.75,1041.00,1066.50,62052,159323
20260527,1047.75,1048.00,999.75,1031.75,72108,159642
20260528,1019.00,1047.50,996.75,1021.00,71162,158330
20260529,1018.00,1031.25,996.00,1001.25,84959,157187
20260601,1012.50,1092.50,1012.50,1081.50,79917,157679
20260602,1059.25,1072.00,1028.25,1058.00,71066,156573
20260603,1074.50,1124.25,1065.00,1106.25,86570,154864
20260604,1107.00,1110.00,1050.50,1062.75,82055,155280
20260605,1060.00,1069.25,1031.75,1046.25,83301,148692
20260608,1068.00,1104.25,1042.75,1059.25,94409,147630
20260609,1046.25,1047.75,998.75,1018.25,98905,149044
20260610,1034.00,1061.75,1010.50,1033.00,102316,150864
20260611,1064.00,1069.50,988.00,1031.75,99766,143829
20260612,993.00,999.75,945.00,967.25,93070,135961
20260615,950.00,952.00,919.75,933.75,69877,134918
20260616,929.75,929.75,881.75,897.25,71663,132926
20260617,901.75,933.75,879.50,906.00,77297,120873
20260618,886.75,888.25,852.50,863.75,67635,117510
20260619,880.00,910.25,875.00,905.00,44756,113485
20260622,920.00,923.00,869.50,878.75,62498,109947
20260623,873.50,895.25,855.75,882.25,51024,103875
20260624,887.25,891.25,873.75,881.00,65349,100713
20260625,882.50,924.25,875.00,913.50,61544,97592
20260626,912.75,917.75,877.25,881.25,60378,91698
20260629,900.00,913.50,889.25,907.25,40637,84885
20260630,899.50,938.75,893.50,931.50,53573,77735
20260701,932.75,961.25,923.50,932.00,40720,69676
20260702,934.50,956.75,916.50,926.50,38351,66949
20260703,928.75,952.25,921.25,943.50,37976,58353