Date,Open,High,Low,Close,Volume,OpenInterest
20260204,276.05,276.05,276.05,276.05,0,1
20260205,273.10,273.10,273.10,266.50,2,1
20260206,268.10,268.10,268.10,268.10,0,3
20260209,274.45,274.45,274.45,274.45,0,3
20260210,277.20,277.20,277.20,271.75,1,3
20260211,272.05,272.05,272.05,266.95,1,4
20260212,261.15,261.15,261.15,261.15,0,5
20260213,263.80,263.80,258.80,253.50,6,5
20260216,257.05,257.05,257.05,257.05,0,11
20260217,259.70,259.70,259.70,259.70,0,11
20260218,263.20,263.60,263.20,265.85,2,11
20260219,262.50,262.50,262.50,262.50,0,12
20260220,267.20,267.20,267.20,267.20,0,12
20260223,267.00,267.00,267.00,268.25,2,12
20260224,267.00,267.00,266.00,263.55,8,10
20260225,269.15,269.15,269.15,269.15,0,17
20260226,268.75,268.75,268.75,268.75,0,17
20260227,264.00,264.00,263.00,263.90,6,17
20260302,263.00,263.00,263.00,255.10,2,23
20260303,248.40,265.00,243.00,243.05,6,24
20260304,249.95,249.95,249.95,249.95,0,26
20260305,249.45,249.45,249.45,243.25,1,26
20260306,247.25,247.40,237.05,239.75,117,27
20260309,237.05,241.00,237.05,238.45,3,114
20260310,247.00,251.50,245.60,248.35,2275,114
20260311,245.50,249.00,244.00,245.90,4685,683
20260312,243.60,244.95,235.95,238.85,23414,3408
20260313,236.05,240.70,233.60,236.00,95983,24065
20260316,236.85,239.00,232.60,236.90,447618,88472
20260317,237.15,241.70,235.00,238.00,486536,437496
20260318,239.80,245.15,235.45,241.10,366891,785180
20260319,236.60,239.00,230.40,234.10,372097,940819
20260320,236.85,239.90,226.05,229.50,395633,1048227
20260323,226.30,240.10,221.20,235.10,455840,1079177
20260324,236.10,238.80,230.35,233.85,310169,1085785
20260325,238.10,240.55,236.50,238.15,243846,1062839
20260326,238.20,238.90,232.30,233.70,229849,1036964
20260327,233.55,236.45,228.10,231.30,246109,1051606
20260330,226.60,232.85,225.80,231.00,166075,1059561
20260331,228.95,240.40,228.65,233.65,258699,1062675
20260401,240.15,246.40,239.80,244.25,301589,1046199
20260402,244.70,245.25,235.20,240.05,278345,1043803
20260407,243.00,245.95,238.75,240.10,211369,1039936
20260408,249.00,260.25,249.00,255.20,503713,1039264
20260409,256.20,258.15,252.90,254.85,204698,1053266
20260410,257.15,260.20,254.25,259.15,223968,1056849
20260413,252.90,261.10,251.25,258.20,155218,1074295
20260414,260.50,265.20,259.55,264.20,213068,1067272
20260415,264.50,265.10,262.10,264.50,160115,1058485
20260416,264.60,265.65,260.05,261.30,281023,1066565
20260417,260.60,271.00,260.35,269.45,322535,1047154
20260420,263.95,266.80,263.25,264.45,135885,1010368
20260421,266.00,266.50,258.10,262.35,135992,1008735
20260422,261.20,263.55,257.85,259.15,200221,1009702
20260423,256.95,257.15,249.00,256.20,182613,1009837
20260424,252.55,255.80,250.45,253.35,220944,1006443
20260427,252.80,257.05,252.55,254.55,92119,1008866
20260428,256.30,259.90,254.40,258.40,171395,1006189
20260429,258.55,260.35,253.20,257.50,105608,1009215
20260430,254.75,258.40,251.20,257.25,177714,1007148
20260504,259.30,259.40,247.10,249.95,181051,1006402
20260505,248.25,256.25,247.50,255.10,149695,1012949
20260506,256.00,268.60,256.00,265.30,342530,1012985
20260507,265.70,267.90,259.10,264.60,163803,1020991
20260508,260.55,263.80,259.35,261.35,159343,1005266
20260511,261.00,264.25,260.20,262.35,81900,990296
20260512,260.55,261.50,257.10,258.15,158170,1004068
20260513,258.95,261.50,256.25,259.65,132177,1007881
20260514,261.80,263.75,260.45,263.00,93908,1003053
20260515,261.20,261.70,256.80,258.50,211980,998692
20260518,257.10,261.75,254.50,258.90,165695,1025706
20260519,261.05,262.70,258.45,259.75,134568,1038732
20260520,258.00,268.05,256.45,266.30,182969,1037339
20260521,266.70,269.95,261.95,265.30,193573,1036265
20260522,268.40,268.95,264.85,267.40,186615,1033480
20260525,269.25,275.70,269.15,275.05,137683,1029390
20260526,273.25,275.35,271.50,272.25,153045,1031198
20260527,273.05,275.00,271.45,273.00,166480,1037937
20260528,271.95,272.60,267.40,270.55,184808,1019387
20260529,271.60,275.00,270.60,273.95,166366,1032141
20260601,272.85,273.85,268.45,270.30,156842,1030377
20260602,270.60,274.85,270.50,273.05,108626,1030151
20260603,272.65,273.35,267.15,269.20,136880,1032385
20260604,267.00,272.15,265.65,270.85,146653,1033776
20260605,270.45,273.15,265.00,269.65,145724,1046319
20260608,266.65,271.55,263.65,268.45,148248,1039773
20260609,267.20,273.65,265.75,268.20,157728,1036620
20260610,270.10,270.50,264.10,266.35,236846,1030240
20260611,263.50,274.30,263.30,267.05,302959,1003493
20260612,273.50,279.05,271.80,277.55,571689,958806