Date,Open,High,Low,Close,Volume,OpenInterest
20260318,1163.00,1173.00,1154.00,1169.75,13628,33426
20260319,1173.25,1181.50,1165.50,1176.50,12388,33207
20260320,1175.00,1184.25,1168.50,1170.00,8067,33822
20260323,1168.00,1181.25,1162.50,1173.00,6244,33408
20260324,1174.50,1176.75,1166.00,1166.75,10224,34006
20260325,1165.00,1185.25,1163.75,1180.25,16957,35946
20260326,1182.25,1187.50,1175.25,1183.00,13610,37538
20260327,1180.00,1188.50,1166.75,1170.50,14349,37010
20260330,1175.00,1181.00,1169.00,1171.00,12679,39313
20260331,1170.50,1190.00,1167.75,1183.50,12572,39284
20260401,1184.25,1186.75,1167.00,1180.50,19258,38134
20260402,1177.75,1186.25,1174.25,1175.25,11918,39942
20260406,1179.00,1180.50,1171.25,1178.25,7340,41108
20260407,1175.75,1181.25,1167.25,1170.50,11864,43395
20260408,1165.00,1174.00,1153.50,1173.25,11044,45597
20260409,1172.25,1180.75,1171.50,1175.75,8920,46152
20260410,1177.00,1185.25,1175.25,1182.50,18416,44770
20260413,1183.25,1190.00,1168.50,1170.75,13564,44597
20260414,1168.50,1175.75,1163.50,1166.00,11467,44149
20260415,1164.50,1179.00,1164.50,1176.50,7867,44588
20260416,1174.75,1181.00,1173.00,1175.00,11261,44359
20260417,1173.00,1177.00,1162.75,1176.50,10760,45243
20260420,1177.00,1180.00,1171.00,1175.75,7030,44719
20260421,1174.75,1188.25,1174.50,1184.00,11106,44292
20260422,1184.25,1193.25,1172.00,1173.25,14030,43166
20260423,1173.50,1177.00,1167.00,1169.00,11320,42061
20260424,1168.75,1172.25,1165.50,1171.50,10556,41959
20260427,1170.00,1186.50,1170.00,1184.25,13544,42925
20260428,1183.50,1185.25,1176.00,1183.25,17895,43912
20260429,1183.75,1191.25,1183.25,1189.75,16259,45859
20260430,1189.25,1199.00,1183.25,1189.25,16903,47018
20260501,1189.50,1199.50,1188.00,1197.25,18001,48538
20260504,1197.75,1218.50,1197.25,1216.00,27168,51861
20260505,1212.00,1218.75,1203.50,1205.00,18497,54198
20260506,1203.50,1207.75,1184.50,1189.00,20189,52726
20260507,1188.25,1191.25,1177.00,1186.75,15657,53250
20260508,1189.25,1204.75,1184.25,1202.75,19241,56023
20260511,1200.75,1216.75,1200.75,1208.00,13092,55439
20260512,1207.25,1225.75,1206.50,1221.75,20664,55930
20260513,1220.75,1229.50,1217.75,1223.50,14478,56174
20260514,1220.50,1222.50,1180.50,1189.75,47674,54454
20260515,1191.00,1199.00,1172.75,1176.50,32838,52216
20260518,1198.50,1216.50,1190.50,1211.00,29909,53152
20260519,1210.50,1218.50,1207.75,1209.75,17383,53657
20260520,1210.00,1212.00,1195.75,1199.25,14210,54159
20260521,1199.25,1202.75,1190.25,1193.50,12541,54185
20260522,1192.75,1200.50,1190.00,1195.00,8085,54789
20260526,1190.00,1192.75,1183.50,1185.00,10333,54582
20260527,1184.75,1190.50,1179.50,1184.75,12853,54872
20260528,1185.00,1197.50,1185.00,1196.00,20905,56803
20260529,1199.50,1202.00,1185.75,1190.25,25987,59375
20260601,1190.25,1197.25,1182.00,1185.00,23724,60706
20260602,1185.75,1187.25,1167.50,1169.00,31738,61198
20260603,1171.00,1176.75,1156.75,1158.25,27573,61903
20260604,1157.00,1159.25,1124.50,1132.50,33040,61585
20260605,1133.00,1136.00,1121.75,1126.00,33992,63348
20260608,1126.50,1129.75,1116.00,1121.25,30006,65488
20260609,1121.75,1124.00,1116.00,1118.75,24773,65627
20260610,1118.75,1133.25,1118.00,1127.75,33494,68079
20260611,1128.25,1130.25,1113.75,1120.50,23861,68933
20260612,1120.50,1124.50,1114.25,1118.75,14001,70122
20260615,1115.50,1124.00,1107.75,1123.50,25090,71983
20260616,1123.25,1143.25,1112.50,1134.50,29601,72106
20260617,1133.75,1145.00,1132.75,1136.75,18911,74510
20260618,1136.00,1139.25,1123.75,1128.25,24410,75807
20260622,1129.75,1136.00,1121.75,1122.50,39924,74881
20260623,1122.75,1130.50,1120.75,1124.00,38343,72895
20260624,1124.00,1128.00,1114.75,1116.75,41898,72088
20260625,1115.00,1140.50,1112.25,1137.00,58993,73553
20260626,1139.00,1139.00,1128.25,1136.50,52746,77761
20260629,1134.50,1135.00,1117.00,1119.25,49855,85319
20260630,1119.25,1137.75,1106.75,1124.25,38639,84644
20260701,1123.50,1140.75,1120.25,1133.25,30203,86252
20260702,1132.50,1142.75,1131.50,1136.25,45253,84898
20260706,1140.25,1187.50,1140.25,1184.00,89015,89119
20260707,1181.50,1194.50,1178.00,1193.75,66731,87796
20260708,1192.25,1204.25,1189.25,1193.25,65002,80834
20260709,1190.00,1195.00,1174.75,1177.75,59159,84475
20260710,1179.00,1197.25,1170.00,1191.75,42149,82946
20260713,1200.50,1208.75,1193.25,1196.75,42287,81034
20260714,1195.00,1198.00,1187.75,1192.75,36368,80585
20260715,1191.00,1204.75,1185.00,1202.25,43372,81006
20260716,1202.00,1207.75,1193.25,1195.00,36978,83180
20260717,1195.00,1205.25,1186.75,1204.50,29949,81447
20260720,1210.00,1231.75,1209.00,1226.00,42326,76933
20260721,1220.00,1227.50,1211.25,1219.50,48306,71799
20260722,1219.00,1238.00,1216.50,1233.00,53580,68712
20260723,1232.00,1242.00,1230.50,1237.50,43966,66277
20260724,1236.75,1250.50,1232.50,1248.00,50033,48470
20260727,1240.50,1244.75,1205.50,1208.50,41284,37913