Date,Open,High,Low,Close,Volume,OpenInterest
20260401,933.25,952.00,902.25,924.50,22563,63884
20260402,919.00,1000.75,913.50,956.50,32666,63259
20260406,991.00,1008.00,951.75,992.25,16673,62433
20260407,999.50,1039.50,970.50,1019.50,31264,63186
20260408,933.50,951.75,858.00,934.50,36279,64397
20260409,957.75,979.25,938.00,975.25,25985,63919
20260410,957.75,973.00,933.00,953.25,23752,66708
20260413,1004.50,1020.75,956.75,996.00,30112,66362
20260414,961.50,984.50,938.25,950.50,28375,66481
20260415,943.00,958.50,932.25,947.25,26971,66291
20260416,935.00,973.25,935.00,968.00,25901,68233
20260417,959.25,969.25,867.00,894.50,60038,66612
20260420,944.25,956.00,915.25,935.25,31751,67963
20260421,923.50,981.00,916.25,959.25,36146,67569
20260422,968.00,999.75,946.50,992.00,29183,67912
20260423,992.75,1030.25,976.25,998.00,34833,70035
20260424,1016.50,1034.25,990.00,1013.75,26620,68844
20260427,1024.50,1047.00,1016.00,1042.50,22447,69112
20260428,1029.75,1061.00,1028.25,1033.25,34362,71007
20260429,1040.50,1107.25,1033.75,1086.50,30006,71574
20260430,1089.25,1126.75,1065.25,1073.00,24855,71890
20260501,1085.50,1097.75,1044.75,1064.50,23867,72182
20260504,1049.75,1109.25,1043.25,1093.50,29267,72853
20260505,1090.00,1105.75,1074.75,1093.75,30025,74451
20260506,1083.00,1089.25,970.25,1032.00,60021,74794
20260507,1029.75,1049.50,978.75,1007.75,45421,77408
20260508,1039.00,1052.25,1013.75,1041.00,29048,77196
20260511,1042.00,1072.75,1035.75,1052.25,31584,79099
20260512,1060.75,1118.75,1060.25,1104.00,37905,80343
20260513,1105.50,1117.00,1076.50,1098.00,42833,81535
20260514,1080.50,1096.25,1058.75,1064.25,31732,82037
20260515,1072.75,1110.00,1072.75,1106.75,25869,80803
20260518,1107.75,1140.00,1095.75,1132.25,43825,81167
20260519,1110.50,1141.50,1110.00,1123.75,29839,82167
20260520,1134.25,1138.75,1068.75,1098.50,51702,82014
20260521,1089.25,1112.75,1043.75,1105.75,56797,83302
20260522,1065.25,1082.00,1042.50,1067.75,42446,82675
20260525,1039.00,1039.00,994.75,1015.00,25586,82330
20260526,1020.00,1038.75,1009.00,1032.75,38419,81784
20260527,1014.25,1015.25,973.00,1003.75,48296,83207
20260528,1000.00,1018.00,971.25,996.00,48473,84515
20260529,993.25,1003.75,972.00,977.75,51397,86195
20260601,993.75,1055.75,993.75,1046.50,49933,88566
20260602,1027.50,1039.00,1000.75,1026.25,41897,90700
20260603,1041.25,1082.75,1033.00,1068.50,58559,93119
20260604,1069.75,1071.75,1018.25,1028.75,57251,93707
20260605,1027.25,1035.50,1006.25,1020.50,56497,97259
20260608,1038.00,1072.50,1019.75,1034.75,64124,102966
20260609,1022.50,1023.75,980.75,999.25,65100,106172
20260610,1012.75,1039.25,992.50,1013.00,67867,112411
20260611,1040.25,1046.25,972.50,1016.25,86598,117916
20260612,978.25,984.00,932.75,949.75,77699,118103
20260615,940.00,940.00,903.00,916.25,63824,121637
20260616,912.00,913.50,868.50,883.00,71594,128003
20260617,885.00,917.75,864.75,891.00,75415,131004
20260618,876.75,876.75,840.00,850.00,79970,139531
20260619,865.75,892.50,861.50,887.75,56862,142613
20260622,903.25,904.25,855.50,862.50,77618,150666
20260623,859.25,878.00,842.75,866.50,83708,155046
20260624,869.75,873.00,855.00,860.75,113269,159795
20260625,862.25,900.50,854.00,888.75,96344,161940
20260626,891.75,895.00,856.50,861.00,109232,160391
20260629,879.00,897.00,872.25,890.50,78173,154287
20260630,884.50,916.75,877.75,911.00,93358,155744
20260701,912.00,938.25,902.75,910.50,98080,155697
20260702,913.25,932.25,893.75,902.75,89704,156939
20260703,903.75,930.50,899.75,923.25,70880,161704
20260706,927.25,950.75,920.50,948.75,84254,164216
20260707,948.50,980.25,929.25,949.00,97516,164405
20260708,978.25,1089.75,949.25,1075.00,185022,157943
20260709,1068.25,1075.75,1011.25,1020.50,125925,159992
20260710,1016.00,1043.00,995.75,1008.00,89632,155407
20260713,1033.50,1113.00,1033.50,1082.25,86928,150755
20260714,1110.00,1170.50,1108.00,1133.75,120799,141820
20260715,1158.00,1183.00,1114.00,1129.50,87698,137295
20260716,1150.75,1186.25,1136.00,1164.00,68338,135832
20260717,1179.50,1193.00,1164.00,1178.25,74591,131369
20260720,1189.25,1219.50,1158.75,1201.50,74086,128601
20260721,1201.50,1221.25,1184.75,1205.75,78041,123281
20260722,1214.25,1247.00,1207.25,1227.50,72934,118467
20260723,1231.50,1295.50,1228.25,1291.50,64706,112697
20260724,1285.50,1287.75,1224.75,1235.00,51931,111227
20260727,1222.00,1244.25,1179.00,1233.00,54142,104852
20260728,1204.75,1245.75,1196.50,1224.50,56182,102121
20260729,1265.75,1327.00,1253.50,1308.50,53852,94133
20260730,1317.00,1325.00,1270.00,1298.50,50679,88147
20260731,1291.00,1328.00,1262.25,1319.25,43170,82329
20260803,1248.00,1258.75,1162.75,1206.25,56847,72864
20260804,1171.50,1190.50,1081.25,1136.00,68685,65762
20260805,1115.00,1181.00,1090.00,1170.25,40395,57812