Date,Open,High,Low,Close,Volume,OpenInterest
20260115,232.500,233.975,232.200,233.900,9511,64452
20260116,233.900,233.975,227.500,229.600,22680,65838
20260120,230.000,231.250,229.400,230.600,10937,66241
20260121,230.475,231.375,229.150,230.875,7637,66730
20260122,230.600,231.750,230.475,230.900,7295,67370
20260123,231.175,233.800,228.925,232.500,11560,67090
20260126,232.725,233.975,232.375,233.625,8036,66191
20260127,233.275,233.775,232.125,233.250,7120,66138
20260128,232.800,234.700,231.600,234.450,10009,66643
20260129,234.475,235.350,233.100,233.275,8565,66671
20260130,233.500,234.950,231.075,231.725,15048,66927
20260202,232.875,235.525,232.875,234.250,13949,67009
20260203,234.600,236.750,233.500,236.625,13491,66947
20260204,236.775,239.375,236.450,237.225,13242,67473
20260205,235.675,235.950,229.975,232.200,21130,69422
20260206,235.025,237.100,233.000,233.850,18702,69415
20260209,234.725,235.850,233.325,234.325,13217,69249
20260210,234.600,235.325,233.450,233.800,16281,69989
20260211,234.125,236.950,233.525,236.575,16225,70121
20260212,236.500,236.950,234.975,236.250,12686,69946
20260213,236.100,237.200,235.100,236.150,11017,70495
20260217,237.750,239.225,237.650,238.450,15567,71200
20260218,238.250,238.825,237.675,238.425,12803,71850
20260219,238.450,239.575,237.800,238.875,11842,72542
20260220,238.875,239.150,236.650,237.525,12665,73716
20260223,237.425,238.250,234.150,235.450,14812,74847
20260224,235.325,236.100,234.200,235.550,14333,75743
20260225,235.850,238.075,235.575,236.700,13880,76552
20260226,236.500,236.525,232.025,233.400,19476,78811
20260227,233.425,233.625,228.950,229.150,24586,80509
20260302,226.475,229.850,225.250,229.650,23452,80543
20260303,227.500,230.925,227.175,230.675,18479,82453
20260304,231.475,235.900,231.175,235.175,25920,84019
20260305,234.700,236.475,234.250,235.275,15557,84115
20260306,234.675,235.500,230.100,231.475,31818,87183
20260309,224.850,227.925,224.225,227.425,32433,89926
20260310,228.525,230.675,228.100,230.200,41515,98851
20260311,229.250,229.400,227.375,228.075,35609,106586
20260312,227.675,230.175,226.750,229.375,32721,114616
20260313,230.475,231.150,228.050,228.950,27960,118116
20260316,228.925,232.325,228.850,231.875,17401,119015
20260317,232.250,234.125,231.850,233.700,20752,121801
20260318,232.000,234.075,232.000,234.000,14093,124310
20260319,233.450,233.475,231.000,231.700,19606,125806
20260320,231.700,234.400,231.350,233.425,21379,127887
20260323,233.700,235.050,232.600,234.650,17955,128392
20260324,234.625,235.750,233.225,234.600,19882,128910
20260325,234.775,235.875,232.375,233.850,23015,130629
20260326,232.525,235.075,232.500,234.800,16391,130989
20260327,235.025,239.300,234.600,238.775,34361,131756
20260330,238.775,241.625,238.725,240.200,32155,132535
20260331,239.875,243.350,239.750,243.275,33114,136686
20260401,243.050,244.800,243.050,244.350,30798,139470
20260402,242.275,246.575,241.950,246.325,31156,141284
20260406,246.875,248.450,246.125,247.025,22917,142841
20260407,246.450,247.600,245.375,245.800,28658,141802
20260408,247.225,247.750,244.650,245.925,21975,139067
20260409,245.700,247.275,244.750,247.200,19958,138381
20260410,248.000,249.950,247.150,249.200,26043,137721
20260413,248.600,249.750,248.200,248.525,21713,138446
20260414,248.500,252.000,248.500,251.425,29336,137939
20260415,251.100,251.900,249.575,251.075,25433,138618
20260416,251.525,251.900,246.900,247.625,26844,137778
20260417,247.675,248.375,243.025,247.350,32307,135634
20260420,247.300,248.900,245.625,246.075,20945,134764
20260421,245.750,246.800,242.825,243.550,24960,133517
20260422,243.600,243.975,241.525,243.075,19517,132734
20260423,242.000,243.950,240.925,243.500,23654,130930
20260424,244.000,246.500,243.825,245.225,21588,129038
20260427,245.725,249.450,245.375,248.950,29042,129656
20260428,249.000,253.750,248.550,253.500,37932,133284
20260429,254.500,255.975,253.650,255.250,29274,133000
20260430,255.200,255.300,253.700,254.000,25952,132844
20260501,253.900,256.625,252.750,253.000,32863,130392
20260504,252.975,253.325,249.400,251.750,25890,128632
20260505,253.000,254.075,251.875,253.225,23231,128394
20260506,253.550,254.675,252.625,253.475,20316,127707
20260507,253.250,253.450,246.925,250.050,56355,115319
20260508,251.600,253.725,248.700,248.900,36704,108114
20260511,249.425,252.150,245.475,249.400,58807,94935
20260512,251.675,253.000,247.600,247.700,58501,81556
20260513,248.800,253.925,248.050,252.800,58656,71371
20260514,254.625,255.225,251.800,252.075,28319,64492
20260515,251.900,253.950,251.350,253.900,16274,61716
20260518,254.925,255.775,253.100,253.375,14640,59870
20260519,253.275,255.675,253.000,254.550,10142,58133
20260520,254.750,254.850,251.600,253.275,25224,49978
20260521,253.375,253.475,248.800,249.150,15060,47362
20260522,249.425,250.575,247.475,249.300,9901,45161
20260526,249.050,251.125,247.050,248.225,10270,42950