Date,Open,High,Low,Close,Volume,OpenInterest
20260213,648.0,648.0,643.0,643.0,11,225
20260217,645.0,645.0,638.5,638.5,29,235
20260218,637.0,637.5,630.0,630.0,99,293
20260219,629.0,629.0,615.0,615.5,70,319
20260220,621.0,624.5,611.5,622.5,38,327
20260223,619.0,619.0,614.0,614.0,40,346
20260224,612.5,612.5,605.0,608.5,41,359
20260225,606.0,607.0,602.5,606.5,41,368
20260226,600.5,604.5,599.0,603.5,43,390
20260227,606.0,606.0,604.5,606.0,62,422
20260302,600.0,603.0,593.0,603.0,155,473
20260303,598.5,600.0,590.5,595.5,79,484
20260304,595.5,597.0,595.5,596.0,33,492
20260305,597.5,613.5,597.5,612.5,47,502
20260306,612.5,612.5,612.5,612.5,2,504
20260309,606.5,609.5,606.5,609.5,13,508
20260310,612.0,615.0,612.0,613.5,14,509
20260311,615.0,618.0,615.0,614.0,67,525
20260312,615.5,619.5,613.0,618.0,30,530
20260313,619.5,619.5,617.0,618.0,21,535
20260316,620.0,623.5,619.0,619.0,98,539
20260317,623.5,625.5,623.5,624.5,109,585
20260318,626.0,628.5,623.5,627.5,58,614
20260319,623.0,624.5,622.0,624.0,83,598
20260320,624.0,628.5,622.0,623.5,102,607
20260323,621.5,622.5,594.5,611.5,124,655
20260324,608.0,609.0,600.0,601.5,115,679
20260325,604.0,612.0,600.0,612.0,201,690
20260326,613.0,614.0,606.0,610.5,81,720
20260327,607.0,609.5,604.0,609.5,51,728
20260330,613.5,623.5,613.5,623.0,393,1051
20260331,620.0,627.0,620.0,627.0,437,1257
20260401,627.0,627.0,619.5,624.5,473,1525
20260402,622.0,622.0,613.5,615.5,171,1611
20260406,610.5,610.5,601.5,603.0,148,1684
20260407,601.5,601.5,597.0,598.5,349,1900
20260408,597.5,608.5,597.5,606.5,221,1907
20260409,607.0,607.0,598.0,600.5,246,1957
20260410,598.0,599.0,593.5,594.5,127,2022
20260413,594.5,594.5,585.0,590.5,231,2091
20260414,589.0,598.5,588.5,596.5,155,2187
20260415,597.0,600.0,596.0,597.0,373,2407
20260416,598.0,603.0,593.5,599.5,168,2471
20260417,602.5,604.5,597.0,599.0,271,2584
20260420,596.5,601.5,596.5,599.0,403,2646
20260421,600.0,600.0,588.0,588.5,792,3140
20260422,590.5,598.0,584.0,596.5,910,3718
20260423,596.0,597.0,592.5,596.0,1118,4388
20260424,596.0,597.5,594.5,595.0,621,4682
20260427,595.0,595.5,591.0,593.0,607,5093
20260428,590.5,592.0,580.0,581.0,928,5637
20260429,578.5,593.0,564.0,586.5,1522,6425
20260430,586.5,603.5,584.0,587.5,1293,6520
20260501,587.0,588.5,583.0,587.5,380,6687
20260504,589.5,591.5,584.5,588.0,366,6919
20260505,587.0,591.0,584.5,589.0,905,7527
20260506,590.0,595.0,585.0,589.0,1125,8258
20260507,589.0,589.0,579.0,580.5,566,8505
20260508,582.5,584.5,579.0,583.0,291,8617
20260511,584.5,586.5,581.5,585.0,273,8634
20260512,583.5,591.0,582.5,591.0,445,8659
20260513,591.0,592.0,585.5,590.0,314,8605
20260514,588.0,590.0,583.5,586.0,361,8699
20260515,585.5,594.0,584.5,589.0,365,8867
20260518,590.5,593.0,587.0,593.0,216,8883
20260519,593.5,596.0,593.0,595.0,279,8874
20260520,593.5,593.5,588.0,589.5,348,8764
20260521,588.5,590.0,582.0,584.0,391,8859
20260522,584.0,585.5,580.5,585.5,314,8948
20260526,585.5,587.0,584.0,587.0,225,8974
20260527,587.0,591.5,585.5,588.0,250,8998
20260528,587.0,594.0,585.0,588.0,647,8937
20260529,587.0,590.0,584.5,587.5,542,8758
20260601,587.5,589.5,585.5,587.5,505,8650
20260602,588.5,593.5,588.0,588.5,283,8636
20260603,589.5,599.0,588.5,597.5,706,8531
20260604,598.0,607.0,598.0,606.5,1037,8368
20260605,607.5,609.5,605.0,608.0,917,7956
20260608,605.0,613.0,603.0,612.0,644,7830
20260609,610.0,619.0,610.0,618.0,857,7499
20260610,618.0,624.0,617.5,620.0,1341,6775
20260611,619.0,622.0,618.0,619.5,790,6421
20260612,617.5,624.5,616.0,623.5,798,6084
20260615,624.5,633.0,624.5,631.0,1422,5946
20260616,631.5,632.5,627.0,631.0,912,5281
20260617,631.5,632.0,628.0,630.5,755,4855
20260618,630.0,634.5,626.0,633.0,1030,4565
20260622,632.5,638.0,632.0,636.0,876,4313
20260623,634.0,638.0,620.0,624.5,1385,3648
20260624,623.0,624.5,614.5,617.0,895,3253