Date,Open,High,Low,Close,Volume,OpenInterest
20260202,752.0,752.0,752.0,752.0,0,0
20260203,783.3,783.3,783.3,783.3,0,0
20260204,775.9,775.9,775.9,775.9,0,0
20260205,745.9,745.9,745.9,745.9,0,0
20260206,755.7,755.7,755.7,755.7,0,0
20260209,776.2,776.2,776.2,776.2,0,0
20260210,777.6,777.6,777.6,777.6,0,0
20260211,802.7,802.7,802.7,802.7,0,0
20260212,786.0,786.0,786.0,786.0,0,0
20260213,785.4,785.4,785.4,785.4,0,0
20260216,780.5,780.5,780.5,780.5,0,0
20260217,767.0,767.0,767.0,767.0,0,0
20260218,801.5,801.5,801.5,801.5,0,0
20260219,781.3,781.3,781.3,781.3,0,0
20260220,789.8,789.8,789.8,789.8,0,0
20260223,798.6,798.6,798.6,798.6,0,0
20260224,812.6,812.6,812.6,812.6,0,0
20260225,835.3,835.3,835.3,835.3,0,0
20260226,809.2,809.2,809.2,809.2,0,0
20260227,813.9,813.9,813.9,813.9,0,0
20260302,801.5,801.5,801.5,801.5,0,0
20260303,771.0,771.0,771.0,771.0,0,0
20260304,786.9,786.9,786.9,786.9,0,0
20260305,761.3,761.3,761.3,761.3,0,0
20260306,748.5,748.5,748.5,748.5,0,0
20260309,737.0,737.0,737.0,737.0,0,0
20260310,767.1,767.1,767.1,767.1,0,0
20260311,760.7,760.7,760.7,760.7,0,0
20260312,761.1,761.1,761.1,761.1,0,0
20260313,749.7,751.7,735.0,735.6,6200,0
20260316,738.3,745.8,728.9,737.2,23026,6016
20260317,735.5,750.2,735.5,741.5,9430,18894
20260318,749.0,752.5,728.0,734.1,9092,24335
20260319,714.8,714.8,688.4,703.7,7802,28834
20260320,713.0,714.6,683.7,687.1,8961,29909
20260323,675.1,720.0,661.6,708.1,9683,30022
20260324,700.4,719.1,694.7,716.9,5835,28488
20260325,734.0,740.2,728.2,734.8,5681,29649
20260326,720.8,721.1,705.0,710.2,4869,30097
20260327,714.8,716.8,695.2,712.8,7607,30238
20260330,721.0,731.0,719.0,722.5,4262,29573
20260331,728.3,746.4,725.5,741.3,5031,29658
20260401,775.0,784.8,757.6,763.5,4142,31541
20260402,744.0,762.1,738.8,755.7,3115,32870
20260407,763.3,769.3,748.3,752.6,7488,31942
20260408,800.0,805.6,787.5,791.9,8240,32229
20260409,792.9,793.2,779.9,782.4,2923,34021
20260410,783.3,800.3,781.3,796.6,2213,33346
20260413,789.1,798.6,786.5,795.6,1203,33492
20260414,805.0,809.6,798.0,801.4,3954,33396
20260415,804.7,809.3,797.2,797.8,7937,33223
20260416,808.2,810.3,795.2,800.0,4129,35283
20260417,795.3,814.9,785.1,810.5,4517,35144
20260420,801.7,809.8,797.9,805.8,6578,34353
20260421,805.2,807.2,788.0,796.0,7513,37773
20260422,804.7,810.6,799.7,809.4,10819,38827
20260423,800.4,829.6,793.7,813.1,11853,43999
20260424,798.0,804.6,792.8,797.6,3799,50110
20260427,799.0,801.9,786.7,789.6,1608,50433
20260428,791.4,796.8,771.4,777.4,4219,50425
20260429,780.9,784.7,770.0,773.0,2451,49881
20260430,766.1,789.0,765.5,788.0,3564,50027
20260504,787.6,791.5,771.8,778.1,403,49515
20260505,772.5,795.5,772.5,791.4,3923,49520
20260506,809.7,831.0,809.7,826.5,7991,49292
20260507,833.7,840.8,821.1,829.0,6716,49956
20260508,827.1,830.9,822.0,822.9,2200,52120
20260511,824.4,847.0,823.1,845.2,4568,52050
20260512,831.4,842.8,828.6,830.2,4140,52713
20260513,863.3,872.8,851.4,869.2,6733,50990
20260514,863.0,874.3,860.3,866.3,1803,51309
20260515,831.2,842.7,812.3,815.8,5940,51768
20260518,809.7,828.5,805.6,815.5,6417,51968
20260519,811.1,815.3,795.1,800.7,4285,52623
20260520,806.8,824.5,805.2,820.9,4218,51492
20260521,820.9,834.5,812.9,832.0,2912,51258
20260522,816.3,835.9,816.3,834.9,1605,50690
20260525,824.1,857.4,824.1,856.0,575,51002
20260526,853.2,859.2,848.5,854.1,2619,51096
20260527,855.8,859.8,841.7,852.4,3557,51292
20260528,846.0,858.3,840.9,857.9,4157,51443
20260529,861.8,868.4,855.2,863.2,3430,52079
20260601,860.6,868.7,849.4,864.9,4818,52381
20260602,879.1,899.1,877.5,897.4,5311,51847
20260603,890.5,894.4,875.6,881.0,3755,52329
20260604,876.5,876.6,862.9,870.4,3461,52033
20260605,860.5,864.2,834.8,842.1,3914,52289
20260608,829.7,840.6,828.2,838.6,4305,51744
20260609,837.7,841.0,811.5,819.0,2615,49965
20260610,846.2,846.2,800.6,808.0,23992,49809