Date,Open,High,Low,Close,Volume,OpenInterest
20260302,355.45,355.45,355.45,355.45,0,0
20260303,351.15,351.15,348.50,353.85,2,0
20260304,354.50,354.50,354.50,357.40,2,2
20260305,361.05,361.05,361.05,361.05,0,0
20260306,367.00,367.00,367.00,367.00,0,0
20260309,370.25,370.25,370.25,370.25,0,0
20260310,369.20,369.20,369.20,369.20,0,0
20260311,358.75,358.75,358.75,358.75,0,0
20260312,364.35,364.35,364.35,364.35,0,0
20260313,355.00,355.00,355.00,355.00,0,0
20260316,364.05,364.05,364.05,364.05,0,0
20260317,366.95,366.95,366.95,366.95,0,0
20260318,365.15,365.15,365.15,365.15,0,0
20260319,374.55,374.55,374.55,374.55,0,0
20260320,385.35,385.35,385.35,385.35,0,0
20260323,382.05,382.05,382.05,382.05,0,0
20260324,395.95,395.95,395.95,395.95,0,0
20260325,395.10,395.10,395.10,395.10,0,0
20260326,384.90,384.90,384.90,384.90,0,0
20260327,376.85,376.85,376.85,376.85,0,0
20260330,364.55,364.55,364.55,364.55,0,0
20260331,370.10,370.10,370.10,370.10,0,0
20260401,370.70,370.70,370.70,370.70,0,0
20260402,362.00,362.00,362.00,367.35,7,0
20260406,365.00,365.00,365.00,371.30,7,7
20260407,356.60,356.60,356.60,356.60,0,0
20260408,367.20,367.20,367.20,367.20,0,0
20260409,367.55,367.55,367.55,367.55,0,0
20260410,363.80,363.80,363.80,363.80,0,0
20260413,364.25,364.25,364.25,364.25,0,0
20260414,366.05,366.05,366.05,366.05,0,0
20260415,366.90,366.90,366.90,366.90,0,0
20260416,356.50,356.50,356.50,356.50,0,0
20260417,357.20,357.20,355.00,348.35,6,0
20260420,353.00,353.00,353.00,353.00,0,13
20260422,354.85,354.85,354.85,354.85,0,0
20260423,370.45,370.45,370.45,370.45,0,0
20260424,375.30,375.30,375.30,363.25,3,0
20260427,354.80,354.80,354.80,354.80,0,16
20260428,357.70,357.70,357.70,357.70,0,0
20260429,357.70,357.70,357.70,357.70,0,0
20260430,357.70,357.70,357.70,350.90,40,16
20260504,350.85,350.85,350.85,350.85,0,56
20260505,356.45,356.45,356.45,356.45,0,0
20260506,356.15,358.85,356.15,348.65,2,0
20260507,334.65,334.65,334.65,334.65,0,0
20260508,334.65,334.65,334.65,336.70,11,0
20260511,346.60,346.60,346.60,346.60,0,67
20260512,343.75,343.75,343.75,343.75,0,0
20260513,343.75,352.50,343.75,344.55,7,0
20260514,343.95,343.95,343.95,343.95,0,73
20260515,332.30,332.30,332.30,332.30,0,0
20260518,328.75,328.75,328.75,328.75,0,0
20260519,336.60,336.60,336.60,336.60,0,0
20260520,335.50,335.50,335.50,334.15,10,0
20260521,340.90,340.90,340.90,340.90,0,83
20260522,339.50,339.50,339.50,339.50,0,0
20260525,339.50,339.50,339.50,339.50,0,0
20260526,341.50,341.95,341.50,341.70,15,0
20260527,336.20,336.20,336.20,336.20,0,97
20260528,342.00,342.00,342.00,342.00,0,0
20260529,330.55,330.55,330.55,330.55,0,0
20260601,327.00,327.00,327.00,323.95,21,0
20260602,322.10,322.10,322.10,322.10,0,118
20260603,315.50,317.00,315.50,314.05,12,118
20260605,306.00,306.00,306.00,305.30,7,123
20260608,307.00,307.00,307.00,304.50,3,116
20260609,302.50,302.50,302.50,302.50,0,119
20260610,305.00,305.00,305.00,307.80,38,0
20260611,307.00,309.00,307.00,315.15,19,157
20260612,315.00,315.00,315.00,319.45,6,176
20260615,321.00,321.00,321.00,327.05,26,182
20260616,330.00,330.00,330.00,345.35,127,208
20260617,335.00,335.00,335.00,336.85,3,81
20260618,339.95,341.00,329.00,330.95,164,78
20260619,330.95,330.95,330.95,330.95,0,138
20260622,326.90,329.50,325.00,333.45,17,0
20260623,347.95,347.95,347.95,347.95,0,155
20260624,352.70,352.70,352.70,352.70,0,0
20260625,349.05,349.05,349.05,349.05,0,0
20260626,346.35,346.35,346.35,346.35,0,0
20260629,352.10,352.10,352.10,352.10,0,0
20260630,378.70,378.70,378.70,378.70,0,0
20260701,396.05,396.05,396.05,396.05,0,0
20260702,384.60,384.60,384.60,384.60,0,0
20260703,384.60,384.60,384.60,384.60,0,0
20260706,448.50,448.50,448.50,448.50,0,0
20260707,405.70,405.70,405.70,405.70,0,0
20260708,396.00,396.00,396.00,396.00,0,0
20260709,439.25,439.25,439.25,439.25,0,0