Date,Open,High,Low,Close,Volume,OpenInterest
20260202,614.5,614.5,614.5,614.5,0,50
20260203,614.4,614.4,614.4,614.4,0,50
20260204,616.1,616.1,616.1,616.1,0,50
20260205,608.3,608.3,608.3,608.3,0,50
20260206,613.9,613.9,613.9,613.9,0,50
20260209,617.0,617.0,617.0,618.1,1,50
20260210,624.3,624.3,624.3,618.2,2,50
20260211,618.6,618.6,618.6,618.6,0,51
20260212,622.0,622.0,622.0,614.1,2,51
20260213,611.9,611.9,611.9,611.9,0,51
20260216,618.1,618.1,618.1,613.0,2,51
20260217,616.2,616.2,616.2,616.2,0,51
20260218,623.2,623.2,623.2,623.2,0,51
20260219,619.0,619.0,619.0,619.0,0,51
20260220,624.9,624.9,624.9,624.9,0,51
20260223,626.3,626.3,626.3,622.1,2,51
20260224,620.0,620.0,620.0,624.3,1,51
20260225,627.9,627.9,627.9,627.9,0,51
20260226,627.8,627.8,627.8,627.8,0,51
20260227,628.7,628.7,628.7,628.7,0,51
20260302,620.0,620.0,616.1,617.2,5,51
20260303,610.0,610.0,597.9,597.5,24,53
20260304,602.1,606.8,599.5,606.4,59,69
20260305,609.1,609.3,600.0,597.7,142,105
20260306,598.9,598.9,588.6,591.3,827,133
20260309,590.1,590.5,569.7,588.6,10362,941
20260310,599.8,602.5,597.0,599.8,2588,11116
20260311,600.0,600.0,592.6,594.7,3367,12384
20260312,593.9,596.6,589.6,592.5,9557,14449
20260313,591.0,597.3,585.6,589.8,33906,18797
20260316,591.2,595.3,587.0,592.3,412704,44767
20260317,592.6,599.1,589.6,596.4,305093,346022
20260318,600.1,600.4,585.0,592.2,134314,501983
20260319,585.0,586.7,574.5,577.0,300815,536664
20260320,581.3,583.2,560.3,566.8,300922,574469
20260323,561.7,580.8,552.7,570.9,311045,585153
20260324,572.6,579.2,564.7,573.3,182218,584812
20260325,578.9,583.9,576.7,581.1,168505,575277
20260326,584.7,584.7,571.7,574.6,151739,565387
20260327,575.3,577.7,565.0,569.9,163668,568694
20260330,561.6,577.5,561.2,574.7,135122,572568
20260331,569.5,586.5,567.6,577.7,217157,570882
20260401,586.0,595.1,585.3,592.0,150473,570677
20260402,594.3,594.3,581.1,590.7,117289,565788
20260407,594.9,596.5,583.5,585.3,160153,570093
20260408,606.9,615.5,605.3,607.8,312591,568710
20260409,609.1,611.3,604.0,606.6,135812,565011
20260410,608.7,614.7,607.8,610.6,115980,581151
20260413,604.4,612.9,599.2,609.5,104654,568682
20260414,612.2,618.0,610.7,615.6,94413,568631
20260415,616.1,617.2,611.2,613.1,96723,566696
20260416,614.3,616.2,610.0,612.4,110378,573200
20260417,611.5,623.2,610.4,621.9,176235,565825
20260420,617.3,618.6,614.7,617.1,126151,566118
20260421,618.7,619.9,607.4,613.0,101198,564865
20260422,611.5,614.7,608.9,610.6,109813,568825
20260423,605.1,611.5,601.1,611.1,147877,563969
20260424,608.2,611.3,604.3,607.2,126901,573226
20260427,606.8,610.7,604.6,605.5,67407,581858
20260428,607.1,607.1,600.9,603.7,97939,580654
20260429,604.4,605.0,596.3,599.2,85261,585151
20260430,599.2,610.4,593.7,608.2,133530,587035
20260504,610.8,611.5,597.3,601.3,106437,588530
20260505,602.0,609.2,599.0,607.3,93714,587263
20260506,610.2,624.4,610.2,621.7,138573,593754
20260507,621.8,624.0,608.2,614.1,111781,597369
20260508,610.6,612.7,608.3,609.6,74690,589208
20260511,609.0,611.7,608.5,611.4,86815,587609
20260512,610.4,610.4,603.5,604.7,83428,587487
20260513,605.4,612.9,604.5,609.1,76582,580688
20260514,613.1,616.8,611.4,616.0,56853,579291
20260515,614.2,614.3,602.8,604.3,111017,578659
20260518,601.0,612.4,598.6,608.6,135871,585123
20260519,611.4,616.1,609.0,611.5,113446,580678
20260520,607.9,623.5,606.4,620.3,87858,591643
20260521,620.2,627.1,616.2,621.5,84284,586248
20260522,625.9,627.5,622.3,625.5,63922,588707
20260525,628.6,637.3,628.0,636.9,71679,590353
20260526,633.7,634.3,627.6,628.5,86958,595953
20260527,629.8,632.2,626.2,628.9,107653,588817
20260528,627.5,628.3,621.2,625.7,76731,582143
20260529,625.5,629.7,624.0,626.7,125287,587780
20260601,625.0,626.6,618.7,620.7,117657,576473
20260602,621.6,627.4,620.6,626.0,82751,576044
20260603,625.2,625.3,619.6,622.0,88200,577646
20260604,618.7,627.0,618.5,623.9,63281,584298
20260605,623.6,626.9,616.6,622.8,78283,585581
20260608,617.9,624.2,614.5,622.5,97659,590462
20260609,618.9,627.4,613.8,618.9,122352,593037
20260610,621.2,621.9,612.2,618.8,174469,587561