Date,Open,High,Low,Close,Volume,OpenInterest
20260205,293.00,297.20,286.15,291.35,10529,26212
20260206,295.45,298.20,281.45,284.00,13193,27550
20260209,284.50,290.70,280.65,288.60,12598,28628
20260210,289.95,292.00,283.75,285.40,11248,30180
20260211,285.35,291.10,284.60,289.10,12279,31005
20260212,291.10,295.95,289.30,293.70,9631,31622
20260213,295.15,301.80,292.30,294.35,8933,31547
20260217,291.40,293.20,276.75,279.55,10847,32023
20260218,280.30,283.60,277.40,281.60,7775,32556
20260219,281.60,283.75,271.90,281.05,11755,33686
20260220,283.60,286.60,276.45,281.10,8142,34596
20260223,278.60,281.00,272.75,273.60,6403,35176
20260224,271.50,280.60,270.90,280.30,9887,36399
20260225,280.00,281.60,276.05,279.90,6330,37220
20260226,279.45,280.35,275.50,277.40,4937,37260
20260227,276.25,277.70,271.30,275.90,7160,37752
20260302,275.00,280.55,272.50,279.70,9949,38799
20260303,279.90,285.95,274.20,278.50,11896,38218
20260304,278.50,284.40,278.05,281.20,10830,38198
20260305,282.00,290.30,280.40,283.95,8890,38299
20260306,288.75,292.20,284.85,288.45,10203,38308
20260309,292.00,296.40,288.05,290.90,11210,37118
20260310,289.00,291.25,286.55,290.10,9406,36716
20260311,288.10,288.35,278.25,282.20,9279,37231
20260312,282.25,291.35,281.80,286.45,9348,37784
20260313,284.70,284.95,277.00,279.40,7728,37996
20260316,279.40,286.75,276.05,286.25,10595,38387
20260317,286.25,294.25,285.40,288.45,19968,42133
20260318,288.50,288.60,282.85,287.10,9779,42441
20260319,288.55,295.75,284.95,294.20,10074,42492
20260320,295.90,304.60,291.30,302.35,17484,42341
20260323,300.85,304.45,293.70,299.85,14401,42984
20260324,300.50,311.65,300.45,310.35,17581,43279
20260325,309.75,312.35,304.35,309.70,13133,43063
20260326,309.15,310.55,301.10,302.00,14375,44385
20260327,302.00,303.00,294.30,295.90,10293,45598
20260330,294.10,294.95,286.05,286.60,11078,46402
20260331,288.10,291.35,286.55,290.80,14561,47216
20260401,290.45,293.50,285.20,291.25,14737,48354
20260402,294.35,294.70,286.20,289.40,9931,49591
20260406,288.70,293.05,288.05,292.40,5584,50637
20260407,292.05,292.70,280.80,281.30,17742,53498
20260408,280.00,289.90,279.50,289.30,19987,57685
20260409,288.45,292.15,285.30,289.55,25741,64256
20260410,289.50,296.90,287.85,295.90,24443,68842
20260413,294.60,300.75,293.20,296.25,24756,71682
20260414,295.50,300.20,292.55,297.60,24300,73952
20260415,298.10,299.30,294.75,298.25,16795,74691
20260416,297.25,297.90,287.10,290.40,17821,76205
20260417,291.00,292.85,283.05,284.25,19244,76740
20260420,285.00,289.20,285.00,287.75,14958,76740
20260421,287.70,288.50,278.30,282.65,20532,78328
20260422,289.15,291.30,287.05,289.15,14796,79873
20260423,289.15,302.50,289.05,300.35,22422,81848
20260424,300.50,306.25,294.10,294.90,20644,81558
20260427,292.00,294.90,287.05,288.50,13701,80650
20260428,289.65,294.60,288.75,290.70,10425,80574
20260429,291.75,293.40,288.05,290.70,10578,80789
20260430,290.40,291.40,284.05,285.55,13508,80872
20260501,285.70,290.70,281.30,286.40,14201,81405
20260504,287.10,291.15,284.85,285.50,13367,81794
20260505,286.00,297.20,286.00,289.75,20176,81830
20260506,290.00,293.25,283.10,283.85,17512,81340
20260507,283.60,284.20,271.35,273.25,26133,81685
20260508,273.20,278.45,272.35,274.80,17864,81274
20260511,275.70,282.70,268.00,282.30,20253,81495
20260512,282.00,282.85,275.65,280.15,16347,80461
20260513,283.05,286.70,279.35,280.75,13391,80066
20260514,280.65,280.75,274.50,275.70,12807,78604
20260515,275.00,278.00,265.55,266.90,18820,77981
20260518,266.90,270.15,263.45,264.20,16294,78136
20260519,266.40,270.95,262.85,270.15,15794,77013
20260520,270.00,272.00,264.20,268.30,14356,75945
20260521,268.80,274.30,266.50,273.40,13052,74930
20260522,273.85,274.80,270.70,272.35,8605,74743
20260526,270.40,275.25,267.15,274.00,12471,73995
20260527,273.85,276.80,268.80,269.85,11111,74144
20260528,271.00,278.40,270.95,274.25,14248,73729
20260529,273.25,274.60,265.30,265.60,15126,72610
20260601,265.85,269.40,259.55,260.60,18097,71626
20260602,260.70,262.30,258.15,259.20,13239,71436
20260603,261.10,261.70,252.40,253.10,21071,70627
20260604,252.75,254.10,246.85,247.15,19970,68919
20260605,248.00,249.20,243.30,246.50,28942,63436
20260608,246.00,250.85,244.30,245.90,24217,57342
20260609,245.60,249.15,242.70,244.40,28548,46011
20260610,245.20,250.15,244.70,248.40,23640,40707
20260611,247.50,255.50,247.50,253.95,21557,31983
20260612,255.00,257.95,252.90,257.20,15261,22193
20260615,256.20,265.10,256.20,262.95,12797,15292