Date,Open,High,Low,Close,Volume,OpenInterest
20260227,688.50,710.00,687.25,704.50,31057,85465
20260302,753.00,800.25,739.25,771.00,86729,82264
20260303,776.25,846.75,775.50,817.75,99173,75052
20260304,799.00,837.75,776.25,785.25,67118,72224
20260305,801.00,824.25,784.50,806.50,57800,69659
20260306,801.75,832.50,793.75,820.50,58275,70502
20260309,846.50,963.00,837.00,851.25,49025,70970
20260310,804.25,827.75,783.75,816.75,44161,64349
20260311,809.75,838.50,785.00,833.50,46098,58570
20260312,867.25,889.25,854.75,880.25,48139,62449
20260313,892.50,899.75,868.00,889.50,28931,63033
20260316,901.75,913.25,873.50,883.50,25735,62637
20260317,872.00,895.75,872.00,878.25,28083,64913
20260318,889.25,937.25,871.75,927.25,29639,65832
20260319,947.75,993.75,936.50,952.50,46852,70697
20260320,936.25,975.50,919.00,972.50,35614,76218
20260323,1007.25,1030.00,879.25,941.75,71141,80446
20260324,916.00,953.75,911.75,946.25,31315,80021
20260325,903.75,922.25,883.75,914.25,46185,79786
20260326,932.50,984.50,926.00,983.75,33028,77924
20260327,954.75,1004.25,951.00,1002.00,28463,79987
20260330,1021.00,1039.75,1008.50,1019.00,27911,81118
20260331,1025.75,1030.00,994.25,1012.00,34043,82172
20260401,986.75,1004.50,949.00,975.50,34755,82402
20260402,967.25,1070.75,961.25,1023.00,48335,82683
20260406,1058.50,1081.75,1019.25,1062.00,26454,82826
20260407,1068.25,1103.75,1054.00,1088.50,43076,82423
20260408,983.50,986.00,891.75,977.75,58235,82849
20260409,1003.50,1035.25,994.50,1029.75,42405,86554
20260410,1006.75,1025.75,976.50,991.50,45708,92423
20260413,1054.50,1069.75,1016.75,1043.25,48973,94083
20260414,1003.00,1028.25,983.00,990.75,45390,95054
20260415,981.25,1003.25,972.75,990.25,48833,94520
20260416,978.75,1015.50,978.25,1014.25,41533,94825
20260417,1006.25,1017.75,895.50,926.75,82196,94201
20260420,993.00,1000.00,952.25,974.25,48395,97763
20260421,962.50,1006.50,954.50,1005.50,54423,98004
20260422,1019.75,1051.75,996.00,1047.00,42446,98825
20260423,1048.50,1081.25,1028.00,1054.50,56024,100759
20260424,1076.25,1100.00,1055.50,1074.75,48731,103990
20260427,1078.25,1115.50,1078.25,1109.75,46036,109168
20260428,1093.00,1126.50,1091.75,1098.00,59278,110233
20260429,1106.75,1159.75,1098.00,1158.75,49474,110784
20260430,1162.50,1210.00,1137.50,1146.75,46425,111959
20260501,1159.75,1175.25,1115.00,1139.00,38939,114505
20260504,1118.00,1167.75,1111.25,1165.25,51288,117703
20260505,1168.50,1177.50,1143.00,1161.25,57231,121582
20260506,1145.50,1154.75,1011.50,1083.75,102104,120198
20260507,1083.75,1083.75,1021.00,1052.75,79366,126894
20260508,1102.25,1111.00,1066.00,1096.25,55353,129770
20260511,1107.00,1130.25,1090.75,1107.50,57555,134600
20260512,1119.75,1166.50,1118.75,1160.75,74027,141411
20260513,1161.25,1177.00,1151.00,1152.25,80246,143357
20260514,1130.75,1149.50,1107.50,1113.00,52528,143273
20260515,1123.50,1164.00,1121.75,1162.00,49879,144329
20260518,1162.25,1198.50,1152.25,1193.50,72566,147312
20260519,1173.25,1190.25,1166.50,1179.50,56893,150893
20260520,1191.75,1196.75,1116.50,1147.75,81337,154867
20260521,1134.75,1163.00,1110.00,1153.25,81530,157155
20260522,1111.00,1126.00,1093.50,1111.25,64680,158324
20260525,1082.00,1084.50,1024.50,1047.25,39991,157569
20260526,1050.00,1074.75,1041.00,1066.50,55736,159323
20260527,1047.75,1048.00,999.75,1031.75,64659,159642
20260528,1019.00,1047.50,996.75,1021.00,63461,158330
20260529,1018.00,1031.25,998.75,1001.25,75687,157187
20260601,1012.50,1092.50,1012.50,1081.50,66905,157679
20260602,1059.25,1066.00,1028.25,1058.00,64534,156573
20260603,1074.50,1124.25,1065.00,1106.25,78925,154864
20260604,1107.00,1110.00,1057.75,1062.75,76631,155280
20260605,1060.00,1069.25,1035.25,1046.25,76964,148692
20260608,1068.00,1104.25,1045.75,1059.25,88359,147630
20260609,1046.25,1047.75,1011.00,1018.25,85356,149044
20260610,1034.00,1043.00,1010.50,1033.00,93341,150864
20260611,1064.00,1069.50,1021.50,1031.75,85833,143829
20260612,993.00,999.75,945.00,967.25,85882,135961
20260615,950.00,952.00,919.75,933.75,64508,134918
20260616,929.75,929.75,884.75,897.25,65062,132926
20260617,901.75,933.75,879.50,906.00,71117,120873
20260618,886.75,888.25,852.50,863.75,61414,117510
20260619,880.00,906.00,875.00,905.00,42955,113485
20260622,920.00,923.00,875.00,878.75,59396,109947
20260623,873.50,885.25,855.75,882.25,48450,103875
20260624,887.25,890.25,873.75,881.00,62565,100713
20260625,882.50,915.00,875.00,913.50,58108,97592
20260626,912.75,917.75,877.25,881.25,57318,91698
20260629,900.00,909.25,889.25,907.25,38432,84885
20260630,899.50,938.75,893.50,931.50,51698,77735
20260701,932.75,961.25,930.50,932.00,39301,69676
20260702,934.50,956.75,916.50,926.50,36735,66949
20260703,928.75,946.75,921.25,943.50,37440,58353