Date,Open,High,Low,Close,Volume,OpenInterest
20260212,1155.75,1168.25,1155.75,1163.75,94894,218475
20260213,1162.00,1167.00,1150.25,1160.50,51867,223259
20260217,1159.00,1166.25,1153.25,1161.75,46462,228434
20260218,1162.25,1172.00,1156.25,1161.50,64536,234071
20260219,1160.00,1169.00,1157.25,1168.00,48280,239232
20260220,1167.50,1175.00,1149.50,1166.00,89139,242686
20260223,1162.00,1177.75,1155.25,1163.50,66354,250349
20260224,1163.50,1170.50,1157.50,1168.25,74497,256802
20260225,1167.25,1178.50,1161.75,1177.50,53297,261240
20260226,1176.25,1185.00,1159.00,1176.25,88125,266731
20260227,1174.75,1186.50,1173.00,1182.75,60593,269086
20260302,1190.50,1198.25,1170.50,1177.00,77295,274529
20260303,1175.00,1196.00,1174.00,1183.25,82956,273411
20260304,1183.75,1188.50,1178.75,1183.00,57083,274651
20260305,1182.25,1194.50,1180.50,1192.50,81537,278045
20260306,1191.75,1215.25,1190.50,1213.00,127542,273553
20260309,1226.50,1245.75,1206.00,1209.00,113583,267657
20260310,1198.75,1220.00,1190.75,1215.00,85603,268716
20260311,1218.25,1240.00,1216.50,1227.25,101343,275296
20260312,1232.00,1250.75,1229.75,1240.00,118995,273103
20260313,1242.50,1242.50,1222.50,1237.50,78466,271750
20260316,1225.00,1225.75,1167.50,1167.50,171352,267962
20260317,1161.00,1185.00,1159.75,1171.25,153762,250852
20260318,1171.25,1180.00,1162.50,1176.50,90706,243575
20260319,1179.75,1188.50,1171.75,1183.25,82441,239596
20260320,1181.00,1190.75,1175.00,1176.50,51811,241290
20260323,1175.50,1187.00,1168.25,1179.00,68747,241175
20260324,1179.25,1182.50,1170.25,1171.50,73845,247517
20260325,1170.00,1192.75,1168.00,1187.75,85249,248280
20260326,1189.50,1195.75,1183.25,1189.50,62712,245495
20260327,1186.00,1194.25,1171.50,1175.25,69164,250643
20260330,1181.25,1185.50,1173.75,1175.00,49025,252194
20260331,1175.00,1192.75,1171.25,1186.00,83875,252492
20260401,1186.75,1190.00,1169.00,1184.50,89404,263833
20260402,1183.00,1190.00,1178.75,1180.00,62956,271934
20260406,1181.25,1186.00,1175.75,1183.25,38022,276967
20260407,1181.00,1186.75,1171.75,1174.50,62637,280181
20260408,1165.00,1178.50,1156.75,1178.00,100657,299739
20260409,1178.00,1186.00,1176.00,1181.00,95914,307147
20260410,1182.25,1194.50,1180.50,1191.25,123262,327972
20260413,1192.75,1199.00,1175.00,1177.50,119996,338307
20260414,1175.50,1183.00,1170.25,1172.75,110025,344914
20260415,1171.00,1186.25,1171.00,1183.25,131669,368648
20260416,1181.25,1186.50,1178.75,1180.50,117992,378019
20260417,1179.00,1183.50,1168.00,1183.00,111439,370140
20260420,1183.25,1187.25,1177.00,1181.75,69376,373236
20260421,1181.00,1194.75,1180.75,1190.25,103716,373936
20260422,1191.50,1201.25,1178.00,1179.50,133887,373316
20260423,1180.25,1183.75,1172.50,1174.75,127996,372773
20260424,1175.00,1179.25,1171.25,1178.50,108837,385109
20260427,1176.75,1194.50,1176.75,1192.00,155559,403631
20260428,1191.00,1192.75,1182.25,1189.25,190860,411525
20260429,1189.25,1198.25,1187.00,1197.00,145898,422282
20260430,1197.00,1206.25,1189.50,1195.50,108961,425829
20260501,1195.50,1205.00,1193.75,1203.25,97654,429739
20260504,1203.00,1226.25,1202.25,1222.75,152496,446473
20260505,1222.00,1226.00,1210.00,1211.50,112046,448577
20260506,1211.50,1214.75,1189.75,1194.75,158393,435864
20260507,1195.00,1196.75,1182.50,1192.25,135571,433568
20260508,1195.25,1210.25,1189.50,1208.00,114367,438573
20260511,1208.00,1222.50,1207.00,1213.00,109681,437502
20260512,1211.75,1232.75,1211.25,1226.75,137834,436852
20260513,1225.00,1235.00,1222.00,1229.00,108400,440071
20260514,1225.50,1227.75,1181.50,1192.50,274891,430593
20260515,1193.75,1202.00,1172.25,1177.00,172123,428201
20260518,1202.25,1218.50,1191.00,1213.00,189268,420298
20260519,1213.00,1220.75,1208.00,1209.50,107278,420316
20260520,1210.00,1212.00,1196.00,1199.75,105957,412793
20260521,1199.00,1204.00,1191.00,1194.25,100858,415798
20260522,1193.75,1201.50,1190.50,1196.50,79295,414927
20260526,1192.00,1193.50,1184.50,1186.00,95376,405463
20260527,1185.50,1191.25,1179.75,1185.25,96239,404265
20260528,1186.00,1196.00,1185.00,1194.50,108394,399524
20260529,1198.00,1200.75,1182.75,1186.75,122544,395344
20260601,1186.75,1194.50,1177.75,1180.75,109000,390401
20260602,1181.50,1182.75,1163.00,1165.25,150085,384759
20260603,1167.50,1172.75,1152.50,1154.00,146845,380977
20260604,1153.25,1155.25,1120.50,1129.50,169190,372177
20260605,1130.25,1132.25,1117.50,1121.50,165660,350771
20260608,1122.25,1125.25,1111.25,1115.75,146893,330741
20260609,1116.25,1118.50,1110.25,1113.75,153585,309770
20260610,1113.75,1129.75,1113.00,1123.00,159784,290047
20260611,1123.50,1125.00,1108.25,1115.00,138491,266380
20260612,1115.00,1119.75,1109.25,1113.50,78465,253716
20260615,1111.00,1119.75,1102.50,1119.25,105184,234750
20260616,1119.00,1138.50,1107.50,1130.00,130321,214217
20260617,1130.00,1140.50,1128.25,1132.00,87007,203049
20260618,1132.00,1134.75,1118.50,1122.75,88659,190937
20260622,1125.00,1130.50,1115.00,1115.75,122725,161523
20260623,1116.25,1123.75,1114.00,1117.00,99709,147439