Date,Open,High,Low,Close,Volume,OpenInterest
20260212,564.25,579.25,562.50,578.50,26743,60071
20260213,577.00,577.75,565.75,567.25,28772,63912
20260217,565.75,566.25,559.50,563.75,13362,66051
20260218,564.00,575.25,564.00,574.25,21120,65171
20260219,572.50,589.75,571.25,588.50,18566,66542
20260220,588.50,602.00,584.00,597.00,23199,68445
20260223,593.50,596.50,584.25,585.00,23544,69194
20260224,582.75,586.50,578.50,580.75,22520,70940
20260225,579.25,584.00,572.75,577.25,18125,72029
20260226,577.50,580.50,570.75,576.00,23404,76388
20260227,576.50,597.50,576.50,593.50,21177,75133
20260302,601.50,607.75,584.50,588.25,24117,74193
20260303,586.75,598.00,584.00,591.50,13214,73671
20260304,590.75,594.50,581.75,585.75,24320,73312
20260305,587.75,607.25,587.25,605.50,21331,73788
20260306,604.50,637.50,603.25,635.50,32193,75827
20260309,642.00,658.50,630.75,633.00,37182,74293
20260310,625.75,635.00,611.50,623.00,30343,75473
20260311,624.00,637.25,621.25,627.25,24400,75118
20260312,628.75,642.75,626.00,627.25,17250,74536
20260313,626.25,646.75,621.75,643.75,21861,75614
20260316,640.50,651.50,627.00,630.50,26533,76152
20260317,631.50,641.25,617.75,621.25,27666,80762
20260318,621.00,646.00,616.00,640.50,21225,80296
20260319,644.00,649.25,632.50,642.25,21104,80245
20260320,642.25,644.25,618.25,621.25,20589,78921
20260323,622.50,632.75,606.75,618.25,24950,78026
20260324,622.00,628.00,615.00,619.75,20301,81656
20260325,619.00,634.00,609.25,633.00,23401,83009
20260326,633.75,645.50,631.00,641.25,25245,82665
20260327,641.75,654.50,640.50,647.50,27792,81675
20260330,649.50,654.25,635.75,640.75,24666,78077
20260331,644.25,662.25,638.75,648.75,35974,77904
20260401,649.25,656.00,624.75,628.25,32559,77138
20260402,628.25,640.25,623.25,631.00,38400,82217
20260406,630.50,630.50,617.50,623.75,19113,81822
20260407,625.75,628.25,614.75,623.00,23949,85239
20260408,615.25,617.50,602.50,612.00,51190,93695
20260409,612.00,621.50,600.75,605.75,48546,104297
20260410,605.00,609.75,598.75,605.00,46207,110058
20260413,613.25,627.50,612.00,616.50,51798,122040
20260414,616.50,639.50,611.75,636.25,77309,140189
20260415,636.00,641.50,627.75,638.50,44637,145842
20260416,637.00,663.00,634.75,655.00,62855,148032
20260417,654.00,659.75,635.25,650.00,45676,148896
20260420,657.25,662.75,644.75,647.50,43635,149721
20260421,648.25,657.25,641.50,655.75,36854,153273
20260422,656.00,660.50,648.75,650.00,29539,155763
20260423,651.00,680.25,648.50,679.25,67749,160415
20260424,681.00,686.50,664.25,669.75,62943,157606
20260427,670.25,680.75,665.50,675.25,51474,161108
20260428,675.25,704.75,672.50,702.25,64676,158164
20260429,701.25,718.50,698.25,704.75,61200,161289
20260430,703.75,706.75,688.75,693.50,46294,162843
20260501,694.25,703.75,690.75,694.50,39790,158873
20260504,691.00,700.00,682.25,694.50,43638,160606
20260505,696.75,701.75,676.75,690.00,50637,158541
20260506,693.00,694.00,668.00,687.00,49488,158276
20260507,689.00,691.75,664.00,667.25,49998,157281
20260508,668.75,678.00,664.50,675.75,32125,156025
20260511,679.00,687.75,677.25,686.25,30203,155449
20260512,693.00,731.25,690.75,731.25,70494,152711
20260513,738.00,750.00,722.50,724.75,66922,151926
20260514,723.25,732.50,699.25,705.25,44039,152889
20260515,705.25,710.25,680.75,688.00,40669,152708
20260518,697.75,709.00,693.75,703.75,43679,154822
20260519,705.75,720.00,697.50,703.75,28655,154428
20260520,704.00,712.25,694.50,698.75,28179,155486
20260521,700.00,700.00,683.00,687.00,31273,155362
20260522,687.50,693.00,677.00,682.00,28228,156577
20260526,677.00,686.25,672.25,676.25,29367,155181
20260527,679.00,682.50,665.00,669.75,43542,150926
20260528,670.00,672.00,661.25,665.25,34217,146822
20260529,667.75,669.50,647.50,649.75,46093,139082
20260601,651.00,661.50,644.00,647.00,39114,137439
20260602,648.00,648.50,632.25,634.75,39507,132797
20260603,635.75,638.00,619.75,624.00,40165,132488
20260604,624.50,626.50,615.50,620.25,46385,126454
20260605,621.00,623.00,614.00,620.75,56848,114070
20260608,623.00,634.00,617.75,629.75,61364,99897
20260609,630.00,643.75,626.00,630.75,47731,87847
20260610,630.75,645.00,629.00,630.50,74036,80918
20260611,633.75,643.25,623.25,634.75,66436,71815
20260612,633.25,642.25,629.75,634.50,46726,63837
20260615,633.75,642.00,621.50,640.00,34602,58684
20260616,640.00,643.50,629.50,633.75,39317,48780
20260617,634.25,654.50,632.50,652.50,23912,42150
20260618,652.50,657.25,639.75,644.00,17120,39115
20260622,644.00,648.25,631.75,633.50,15606,30746
20260623,633.75,637.25,617.75,618.25,20763,25358