Date,Open,High,Low,Close,Volume,OpenInterest
20260212,445.50,449.75,445.50,449.75,97986,328510
20260213,448.00,450.50,447.25,450.00,80423,331593
20260217,446.50,447.25,443.50,444.25,59182,328578
20260218,445.25,445.50,443.25,444.75,61056,326511
20260219,444.50,445.25,442.25,444.50,57791,323066
20260220,446.25,448.75,443.50,448.25,69573,327811
20260223,447.00,453.25,447.00,448.75,66962,328221
20260224,447.75,449.25,446.00,447.50,64000,331131
20260225,447.25,450.75,446.50,450.25,68987,340866
20260226,451.75,453.50,448.50,451.25,97027,349889
20260227,454.25,457.00,453.50,456.00,126833,356218
20260302,457.25,457.50,452.00,454.25,121361,350660
20260303,459.00,460.50,453.75,455.50,132120,346136
20260304,452.50,453.50,450.25,453.50,93276,353259
20260305,455.75,463.50,455.75,462.75,115454,358034
20260306,467.75,471.50,466.25,471.00,193503,362875
20260309,475.75,477.75,465.00,465.50,246224,364318
20260310,463.50,464.75,457.75,463.25,151939,368914
20260311,470.75,473.25,466.50,472.00,132016,369409
20260312,476.50,480.75,473.25,474.00,166674,378238
20260313,472.00,478.75,470.00,478.25,109449,384288
20260316,474.25,474.25,464.00,465.75,153839,395429
20260317,466.75,467.00,461.00,465.50,103919,390494
20260318,466.50,476.00,466.25,474.50,104482,399086
20260319,478.00,480.75,475.50,480.00,116608,396523
20260320,476.75,478.00,474.50,476.00,81005,399510
20260323,472.00,473.75,467.50,470.50,124810,401943
20260324,472.50,475.75,469.50,472.50,90941,400947
20260325,470.75,478.50,470.25,477.75,85013,405358
20260326,477.00,479.25,473.25,478.00,90573,412206
20260327,479.25,479.75,472.25,473.50,89549,419970
20260330,472.00,472.75,467.00,467.50,88699,429195
20260331,465.50,472.75,462.50,468.25,182909,433049
20260401,464.25,465.75,459.25,465.00,118350,432713
20260402,469.75,471.50,462.25,463.25,116927,440880
20260406,462.75,465.50,461.50,465.25,62976,445703
20260407,464.25,464.75,459.50,460.00,101240,453411
20260408,455.00,458.50,454.25,458.00,216531,471838
20260409,460.00,460.25,453.25,455.00,200192,499904
20260410,453.50,454.00,448.50,451.25,215786,530805
20260413,453.75,456.00,450.75,451.00,226189,567099
20260414,453.50,456.25,451.75,452.50,201110,594494
20260415,456.25,461.25,455.75,460.50,210464,601345
20260416,460.00,461.75,456.75,457.75,168561,611178
20260417,455.50,457.75,452.25,457.50,149715,619113
20260420,456.75,462.25,455.50,460.25,175039,636285
20260421,461.25,463.50,460.75,462.00,183201,653749
20260422,463.50,466.00,462.25,462.75,175213,688264
20260423,462.00,465.25,461.00,463.75,157025,703948
20260424,465.00,465.50,462.00,463.50,156408,717807
20260427,466.00,469.75,465.25,469.25,273745,736653
20260428,472.50,475.75,470.50,475.50,326467,770803
20260429,476.50,479.00,474.25,477.75,317248,790797
20260430,475.00,475.50,471.25,474.75,210626,793611
20260501,478.00,483.50,475.75,480.25,232788,802759
20260504,478.25,486.25,477.75,485.75,206451,814420
20260505,482.25,483.00,477.25,480.00,193459,808405
20260506,473.25,475.00,468.00,468.50,258825,790741
20260507,463.00,468.00,461.00,467.50,242997,788659
20260508,466.75,473.00,465.25,471.25,159101,798584
20260511,474.50,476.25,471.50,475.25,138281,788401
20260512,479.50,481.75,472.75,480.00,301052,778578
20260513,479.25,484.50,479.00,480.75,158700,772573
20260514,473.00,473.25,465.25,467.50,277366,769264
20260515,462.25,463.25,455.00,455.75,301697,753093
20260518,469.00,478.00,468.75,477.00,372244,753799
20260519,476.00,478.75,472.00,475.25,218612,748808
20260520,469.75,471.25,462.75,465.75,248291,732045
20260521,465.25,469.25,461.00,462.25,210499,723549
20260522,463.25,467.75,462.00,463.25,162835,719509
20260526,460.00,461.00,456.50,457.50,229760,696508
20260527,454.75,457.75,451.75,452.50,177055,681521
20260528,456.00,457.50,451.75,455.75,240560,666747
20260529,453.00,453.25,445.00,446.75,248523,655132
20260601,446.25,449.25,440.00,444.00,241486,653960
20260602,443.00,444.00,439.00,440.50,211400,655273
20260603,441.00,441.00,430.25,431.50,246223,640852
20260604,428.00,428.25,421.50,424.50,273610,637862
20260605,420.75,423.75,416.00,417.50,295853,606877
20260608,415.25,420.75,413.00,418.75,280265,566159
20260609,421.75,425.50,417.50,419.50,289426,535917
20260610,422.75,423.00,418.75,419.00,252579,497051
20260611,416.75,420.00,410.50,411.75,315342,450307
20260612,411.50,417.00,410.50,412.75,206777,425469
20260615,406.75,416.75,406.25,415.50,200373,408396
20260616,414.00,421.00,413.25,413.75,275994,373969
20260617,419.75,421.00,415.25,421.00,197785,342971
20260618,418.50,418.75,415.00,417.50,179735,314455
20260622,414.75,415.00,411.25,411.50,211745,279653
20260623,412.75,413.00,407.00,409.75,200271,253403