Date,Open,High,Low,Close,Volume,OpenInterest
20260219,2738.75,2738.75,2738.75,2738.75,0,3
20260220,2748.00,2748.00,2748.00,2748.00,0,3
20260223,2734.50,2734.50,2734.50,2734.50,0,3
20260224,2805.50,2805.50,2805.50,2805.50,0,3
20260225,2858.00,2858.00,2858.00,2858.00,0,3
20260226,2887.00,2887.00,2887.00,2887.00,0,3
20260227,2841.25,2841.25,2841.25,2841.25,0,3
20260302,2851.50,2851.50,2851.50,2851.50,0,3
20260303,2768.50,2768.50,2768.50,2768.50,0,3
20260304,2710.75,2710.75,2710.75,2633.75,1,3
20260305,2713.75,2713.75,2713.75,2713.75,0,4
20260306,2728.50,2728.50,2728.50,2728.50,0,4
20260309,2571.75,2571.75,2571.75,2571.75,0,4
20260310,2641.00,2641.00,2641.00,2641.00,0,4
20260311,2739.00,2739.00,2739.00,2739.00,0,4
20260312,2716.00,2716.00,2716.00,2716.00,0,4
20260313,2708.75,2708.75,2708.75,2708.75,0,4
20260316,2581.00,2581.00,2581.00,2715.25,3,4
20260317,2755.00,2755.00,2755.00,2755.00,3,4
20260318,2806.50,2806.50,2806.50,2806.50,0,4
20260319,2733.75,2733.75,2733.75,2733.75,0,4
20260320,2735.50,2735.50,2735.50,2735.50,0,4
20260323,2642.75,2642.75,2642.75,2642.75,0,4
20260324,2654.00,2654.00,2654.00,2654.00,0,4
20260325,2737.00,2737.00,2737.00,2737.00,0,4
20260326,2765.25,2781.75,2735.75,2745.50,202,4
20260327,2740.75,2745.50,2690.00,2708.00,8,9
20260330,2673.25,2673.25,2673.25,2673.25,0,6
20260331,2657.25,2665.00,2587.75,2601.25,253,6
20260401,2713.50,2713.50,2713.50,2713.50,0,242
20260402,2728.50,2740.00,2634.00,2634.25,314,242
20260403,2678.50,2678.50,2678.50,2678.50,0,21
20260406,2683.00,2683.00,2683.00,2683.00,0,21
20260407,2707.00,2707.00,2707.00,2690.50,7,21
20260408,2844.00,2844.00,2844.00,2844.00,0,25
20260409,2845.75,2845.75,2845.75,2845.75,0,25
20260410,2889.00,2889.00,2889.00,2889.00,0,25
20260413,2886.75,2886.75,2886.75,2886.75,0,25
20260414,2952.75,2952.75,2952.75,2952.75,0,25
20260415,2953.50,2963.75,2953.50,2983.50,5,25
20260416,3052.00,3052.00,3052.00,3052.00,0,25
20260417,3032.00,3032.00,3032.00,3032.00,0,25
20260420,3058.75,3058.75,3058.75,3058.75,0,25
20260421,3143.75,3143.75,3143.75,3143.75,0,25
20260422,3133.25,3170.75,3133.25,3177.50,3,25
20260423,3199.25,3202.00,3106.25,3128.50,36,25
20260424,3189.00,3192.00,3189.00,3241.50,2,47
20260427,3275.00,3276.00,3266.25,3271.00,4,48
20260428,3250.50,3265.50,3250.50,3295.25,4,50
20260429,3241.75,3288.25,3241.75,3280.50,131,50
20260430,3285.00,3325.25,3263.75,3290.75,47,91
20260501,3282.50,3374.25,3282.50,3385.75,29,56
20260504,3392.00,3429.00,3375.00,3426.50,50,56
20260505,3420.00,3438.00,3395.00,3442.25,52,60
20260506,3467.00,3516.00,3465.00,3516.75,17,61
20260507,3515.00,3591.50,3515.00,3575.75,157,63
20260508,3593.75,3593.75,3513.50,3538.75,93,102
20260511,3539.75,3605.50,3539.75,3605.50,21,114
20260512,3603.00,3643.00,3575.00,3572.00,66,118
20260513,3580.00,3585.00,3489.25,3544.25,93,122
20260514,3537.75,3620.50,3525.00,3559.25,138,132
20260515,3575.00,3609.00,3457.75,3457.75,123,138
20260518,3456.25,3480.00,3401.00,3464.00,203,181
20260519,3466.25,3522.00,3393.00,3398.50,928,261
20260520,3405.00,3440.00,3360.00,3386.00,616,569
20260521,3391.25,3547.00,3391.25,3532.75,810,750
20260522,3535.00,3648.00,3508.75,3645.75,12290,910
20260525,3641.50,3827.00,3628.25,3808.75,65202,5648
20260526,3807.25,3867.25,3787.00,3813.50,80021,41946
20260527,3810.50,3970.75,3806.50,3922.00,68175,76959
20260528,3921.25,3979.00,3776.00,3824.75,70703,93813
20260529,3824.75,3951.00,3821.75,3940.00,50239,97287
20260601,3939.50,4052.75,3891.75,4024.25,63662,98847
20260602,4019.00,4074.00,3820.00,4003.75,59448,98764
20260603,3999.00,4106.25,3999.00,4100.75,39617,99383
20260604,4111.50,4111.50,4004.75,4004.75,44428,99369
20260605,4008.00,4044.00,3832.25,3914.50,70656,100783
20260608,3914.00,3928.75,3643.00,3722.75,74612,101500
20260609,3724.00,3927.00,3717.75,3923.00,65237,102475
20260610,3919.75,3950.50,3706.50,3765.00,83583,100502
20260611,3766.50,3826.00,3644.00,3749.50,88512,99362
20260612,3754.75,3938.50,3736.25,3852.50,60586,98541
20260615,3846.75,4100.00,3808.50,3990.00,46127,97997
20260616,3984.00,4048.00,3980.00,4003.25,33547,99269
20260617,4003.00,4025.50,3932.00,4025.50,41981,99158
20260618,4016.50,4114.75,3990.50,4113.00,51291,96983
20260619,4109.75,4183.25,4070.25,4087.75,24145,98264
20260622,4098.75,4229.00,4095.00,4210.25,34116,98189
20260623,4215.25,4297.25,4109.75,4111.00,54758,97919
20260624,4108.25,4109.00,3986.25,4042.25,116882,95956