Date,Open,High,Low,Close,Volume,OpenInterest
20260217,589.10,590.75,575.00,576.35,11502,48756
20260218,579.95,592.80,579.30,592.15,8396,48218
20260219,589.70,592.85,579.80,585.75,6711,48840
20260220,589.05,599.30,585.25,595.90,10235,49873
20260223,598.30,602.05,587.20,589.95,7981,50593
20260224,591.70,605.65,591.65,605.05,8705,52153
20260225,601.85,612.30,601.75,610.40,8318,52681
20260226,610.70,611.75,602.65,606.40,9989,54556
20260227,607.85,619.80,607.15,611.80,8776,55357
20260302,607.40,615.25,599.05,600.65,7158,55590
20260303,603.15,606.75,581.45,588.40,5611,55529
20260304,589.90,602.30,589.90,596.50,7682,54222
20260305,596.70,600.50,583.50,586.25,3372,54235
20260306,590.00,593.40,584.10,586.45,7091,53267
20260309,588.20,595.75,569.75,590.45,8327,52878
20260310,596.20,601.70,592.00,600.85,6815,51646
20260311,597.90,600.00,589.35,594.90,6862,51524
20260312,596.75,596.75,586.75,592.55,6098,50780
20260313,588.15,591.15,571.80,581.45,6714,48480
20260316,573.55,591.40,571.80,588.90,3504,48791
20260317,589.55,590.50,580.00,582.45,5028,48661
20260318,582.60,583.35,551.65,565.05,8380,47841
20260319,554.75,561.10,535.65,552.50,10225,47715
20260320,558.05,561.85,532.80,542.90,9691,47834
20260323,535.00,563.60,530.20,552.65,12074,48698
20260324,553.75,562.15,541.20,550.90,7434,49000
20260325,559.00,564.75,556.00,561.55,8727,49747
20260326,557.90,559.10,550.00,553.10,8648,51070
20260327,553.85,562.00,551.20,554.75,7240,52293
20260330,548.00,559.45,546.25,555.45,7120,52141
20260331,554.25,570.35,552.00,566.55,14262,53234
20260401,569.85,571.30,563.85,569.95,8842,54373
20260402,567.55,577.45,556.80,563.60,10769,57252
20260406,572.15,574.80,562.65,565.30,5351,58156
20260407,566.55,569.10,559.25,561.55,8851,59141
20260408,566.20,584.05,566.20,583.35,31402,69386
20260409,580.15,583.40,574.90,582.20,21476,72780
20260410,581.00,599.30,579.55,594.35,31714,83177
20260413,590.05,608.25,582.35,604.95,32655,93393
20260414,605.70,615.45,605.50,614.35,34903,105530
20260415,614.20,620.65,612.30,614.50,15466,108165
20260416,613.50,619.05,608.65,613.45,22092,107297
20260417,609.85,618.50,607.60,617.35,18487,109906
20260420,609.95,615.55,603.35,610.65,27061,115688
20260421,610.65,613.30,602.95,607.15,21872,116429
20260422,608.70,621.15,606.90,618.90,27159,122968
20260423,619.90,620.85,607.00,614.25,31109,126357
20260424,608.60,610.85,604.45,608.85,32867,129378
20260427,609.25,613.70,605.00,607.90,41853,133105
20260428,608.10,609.95,593.15,597.40,55308,131716
20260429,597.95,602.40,590.40,593.30,32732,133000
20260430,592.85,603.00,592.45,598.05,32183,133594
20260501,602.70,604.00,595.65,598.45,28993,135510
20260504,599.10,600.35,582.00,584.65,33300,136075
20260505,586.05,602.00,585.65,599.30,31804,136152
20260506,598.95,621.70,598.30,618.65,53495,140667
20260507,618.95,624.45,612.35,617.60,34742,141506
20260508,610.05,632.20,609.45,629.65,50876,145265
20260511,627.85,650.90,625.00,646.05,60930,147277
20260512,649.20,665.90,644.05,653.10,65015,151193
20260513,663.05,671.60,658.10,667.90,60922,153067
20260514,661.95,665.30,654.65,661.15,44582,153761
20260515,658.00,658.70,626.80,629.50,70694,148204
20260518,628.70,633.70,620.70,631.55,54873,146611
20260519,633.65,635.00,616.10,620.65,43724,142840
20260520,618.75,635.30,614.75,633.05,39919,144059
20260521,632.85,637.75,624.10,629.40,36078,144675
20260522,635.10,640.85,632.45,637.90,42997,144859
20260526,641.80,648.80,636.35,639.70,57510,145494
20260527,641.25,647.65,631.10,634.00,50879,145463
20260528,633.65,643.20,624.20,642.60,38875,145823
20260529,642.50,644.00,637.10,638.90,33099,145780
20260601,639.00,658.50,638.00,655.25,61553,146006
20260602,656.45,669.80,652.75,667.65,45208,146048
20260603,668.20,668.40,647.25,650.75,54184,142996
20260604,648.20,656.25,642.05,653.50,38110,141420
20260605,653.65,653.70,624.65,628.45,67017,129883
20260608,630.75,639.65,623.35,635.00,54863,120750
20260609,633.95,646.55,628.35,632.20,59333,111779
20260610,634.50,635.60,618.95,626.70,61695,100705
20260611,618.30,640.65,617.15,627.50,63844,92681
20260612,638.80,649.60,635.85,644.50,48957,88569
20260615,651.00,656.20,647.10,649.60,44904,80757
20260616,648.60,653.75,642.50,650.35,46939,72995
20260617,648.20,655.25,632.55,649.35,60919,61635
20260618,637.25,644.75,635.10,638.55,45572,56947
20260622,636.85,640.35,627.00,636.55,53893,51325
20260623,636.10,636.45,611.00,614.80,58383,43006
20260624,612.55,616.50,592.40,594.85,70657,32379
20260625,598.55,609.10,595.10,607.40,37675,18700