Date,Open,High,Low,Close,Volume,OpenInterest
20260206,508.1,508.1,508.1,508.1,0,0
20260209,515.3,515.3,515.3,515.3,0,0
20260210,506.4,506.4,506.4,506.4,0,0
20260211,528.0,528.0,528.0,528.0,0,0
20260212,524.0,524.0,524.0,524.0,0,0
20260213,526.9,526.9,526.9,526.9,0,0
20260216,530.8,530.8,530.8,530.8,0,0
20260217,527.0,527.0,527.0,527.0,0,0
20260218,538.7,538.7,538.7,538.7,0,0
20260219,542.7,542.7,542.7,542.7,0,0
20260220,539.9,539.9,539.9,539.9,0,0
20260223,543.5,543.5,543.5,543.5,0,0
20260224,547.1,547.1,547.1,547.1,0,0
20260225,553.4,553.4,553.4,553.4,0,0
20260226,552.4,552.4,552.4,552.4,0,0
20260227,555.3,555.3,555.3,555.3,0,0
20260302,563.2,563.2,563.2,563.2,0,0
20260303,550.6,550.6,550.6,550.6,0,0
20260304,548.8,548.8,548.8,548.8,0,0
20260305,541.8,541.8,541.8,541.8,0,0
20260306,544.0,544.0,544.0,544.0,0,0
20260309,548.1,548.1,548.1,548.1,0,0
20260310,556.2,556.2,556.2,556.2,0,0
20260311,560.9,560.9,560.9,560.9,0,0
20260312,562.2,562.2,562.2,562.2,0,0
20260313,562.3,562.3,562.3,562.3,0,0
20260316,568.1,568.1,568.1,568.1,1162,0
20260317,581.4,581.4,581.3,581.5,2376,764
20260318,608.4,608.4,587.7,588.5,195,2220
20260319,583.0,594.8,583.0,596.0,75,2236
20260320,591.5,594.1,591.5,582.2,81,2276
20260323,572.9,581.8,570.2,578.5,85,2276
20260324,582.8,589.3,581.1,589.1,58,2303
20260325,598.0,598.0,592.0,598.2,147,2297
20260326,595.4,598.0,592.4,598.0,36,2240
20260327,585.5,591.4,584.4,591.2,129,2254
20260330,593.7,596.4,593.7,597.2,26,2258
20260331,602.2,606.8,602.0,602.4,61,2244
20260401,605.0,608.2,596.0,597.7,500,2235
20260402,597.5,605.5,597.5,606.1,45,2125
20260407,608.5,608.9,604.9,604.9,11,2111
20260408,592.3,605.4,591.7,607.0,20,2109
20260409,609.5,617.0,609.5,616.8,46,2091
20260410,613.9,617.5,610.8,615.0,71,2087
20260413,613.7,618.6,613.7,616.5,31,2150
20260414,620.0,620.7,614.0,612.5,104,2151
20260415,610.4,610.4,609.6,607.9,2,2142
20260416,603.9,606.3,603.9,606.9,15,2143
20260417,602.3,602.9,587.6,590.5,147,2142
20260420,594.4,594.4,581.6,595.0,104,2146
20260421,594.3,597.4,594.3,597.2,745,2143
20260422,608.6,615.0,608.6,616.8,32,2586
20260423,622.3,624.7,621.9,626.0,39,2578
20260424,633.1,633.1,627.8,627.7,74,2589
20260427,630.4,630.4,629.7,618.3,2,2589
20260428,621.7,623.3,618.5,620.2,251,2588
20260429,623.0,629.9,623.0,625.5,50,2622
20260430,627.3,636.9,624.2,636.4,45,2612
20260504,637.5,640.5,632.1,632.7,37,2625
20260505,633.9,638.6,633.9,638.8,20,2623
20260506,634.4,634.4,618.7,629.1,263,2627
20260507,623.6,624.6,613.9,613.5,178,2511
20260508,612.1,615.7,612.1,613.7,4,2449
20260511,613.5,617.9,611.5,621.3,108,2449
20260512,621.4,622.0,620.8,617.2,231,2414
20260513,626.3,626.3,625.2,624.7,3,2191
20260514,626.8,626.8,626.8,626.8,0,2188
20260515,640.4,640.4,620.7,619.3,7,2188
20260518,628.5,629.6,626.7,628.6,65,2189
20260519,630.8,631.0,628.4,623.4,62,2189
20260520,631.7,631.7,627.2,626.7,38,2195
20260521,626.9,630.6,626.9,630.8,37,2204
20260522,623.3,623.3,623.0,622.9,18,2203
20260525,624.1,624.1,624.1,624.1,0,2205
20260526,626.9,626.9,626.9,629.8,3,2205
20260527,606.3,607.5,604.6,607.3,819,2204
20260528,600.0,600.0,598.0,600.3,9,2334
20260529,594.6,594.6,592.0,592.7,45,2329
20260601,601.4,601.4,601.4,601.4,0,2312
20260602,597.4,601.2,596.5,597.8,789,2312
20260603,597.5,597.5,597.5,607.8,21,2824
20260604,600.3,606.6,600.3,602.5,20,2824
20260605,602.5,602.9,601.7,603.7,14,2824
20260608,603.6,603.6,603.6,603.6,0,2823
20260609,589.0,589.0,589.0,588.0,2,2823
20260610,584.3,584.3,584.3,584.1,2,2823
20260611,594.1,596.8,594.1,596.2,75,2823
20260612,590.8,590.8,586.2,592.9,31,2802
20260615,586.2,586.2,579.1,580.1,1149,2732
20260616,580.6,580.6,580.6,580.6,295,1842