Date,Open,High,Low,Close,Volume,OpenInterest
20260212,313.25,313.50,312.25,315.00,21,90
20260213,314.00,314.00,313.25,313.50,18,103
20260217,307.50,318.00,306.75,310.25,73,144
20260218,315.00,320.75,311.00,320.25,46,114
20260219,320.25,323.00,316.50,322.75,31,115
20260220,320.50,332.00,320.50,330.00,245,242
20260223,331.00,332.25,331.00,331.00,62,227
20260224,330.00,334.25,327.00,334.75,36,236
20260225,333.50,335.25,333.00,331.75,27,241
20260226,330.75,330.75,325.00,325.25,25,247
20260227,331.25,331.25,325.50,326.00,14,248
20260302,327.25,327.25,322.00,321.25,35,255
20260303,321.00,329.50,321.00,325.75,30,253
20260304,326.75,332.25,326.75,332.25,55,280
20260305,335.25,350.00,331.75,339.25,119,295
20260306,339.25,350.00,338.50,344.25,83,335
20260309,348.50,353.00,339.50,347.75,36,330
20260310,343.25,360.00,343.25,358.25,153,325
20260311,356.75,370.25,351.75,367.50,59,336
20260312,371.00,373.00,368.00,371.50,247,442
20260313,371.75,375.00,358.75,373.50,151,440
20260316,373.50,373.50,357.00,359.75,134,429
20260317,355.25,358.00,350.00,353.75,169,465
20260318,355.00,359.75,351.50,358.75,92,452
20260319,359.50,374.00,359.50,361.25,157,443
20260320,362.75,365.25,352.50,354.00,97,462
20260323,352.00,354.50,337.00,339.50,136,461
20260324,343.25,343.25,334.25,335.75,240,508
20260325,336.25,337.25,334.00,335.25,55,520
20260326,336.25,342.50,333.50,341.00,64,522
20260327,343.25,344.50,340.00,343.50,119,540
20260330,344.50,355.50,344.50,354.25,386,625
20260331,351.00,362.00,348.00,358.25,393,719
20260401,353.75,355.25,342.50,351.75,615,946
20260402,352.00,353.50,345.25,349.75,134,974
20260406,351.25,356.00,347.50,352.75,73,992
20260407,354.00,355.00,343.75,345.25,89,1023
20260408,343.50,344.75,337.00,338.25,217,1101
20260409,337.00,342.25,336.75,338.00,196,1206
20260410,342.50,347.50,336.25,336.25,153,1257
20260413,340.75,348.25,338.25,342.50,199,1312
20260414,343.00,349.75,341.50,348.50,169,1353
20260415,348.50,351.75,343.50,350.75,286,1431
20260416,347.00,352.75,346.50,352.25,349,1536
20260417,350.50,353.00,332.50,340.25,726,1748
20260420,339.25,344.75,335.25,336.00,875,2035
20260421,337.50,339.50,335.25,337.25,643,2243
20260422,340.00,342.00,330.25,331.00,562,2349
20260423,332.50,337.50,331.00,333.50,704,2375
20260424,336.75,339.25,334.75,338.00,357,2323
20260427,338.00,349.75,336.75,348.50,429,2442
20260428,347.75,351.00,341.50,349.25,492,2499
20260429,347.25,350.50,342.50,349.75,470,2613
20260430,349.75,353.00,343.50,349.25,470,2625
20260501,346.75,352.75,346.50,352.00,277,2665
20260504,351.75,360.25,351.75,359.50,355,2687
20260505,360.25,363.75,352.50,358.50,481,2777
20260506,357.75,361.75,346.00,346.25,316,2752
20260507,348.50,351.50,340.75,342.50,324,2744
20260508,344.00,353.00,339.25,348.00,347,2828
20260511,350.50,357.50,348.75,354.50,234,2857
20260512,353.50,363.00,352.25,362.25,207,2908
20260513,363.00,369.75,362.25,367.25,343,2984
20260514,367.50,369.00,357.75,361.75,326,3015
20260515,359.50,367.25,358.00,363.75,358,3055
20260518,364.50,373.00,364.25,373.00,278,3136
20260519,372.50,385.00,372.00,380.50,592,3279
20260520,383.50,387.00,358.75,362.50,830,3317
20260521,361.50,364.75,352.25,360.50,600,3289
20260522,357.75,366.00,353.25,366.00,332,3284
20260526,363.50,374.50,363.50,368.25,466,3358
20260527,366.00,379.00,364.25,377.25,359,3473
20260528,375.00,381.25,366.50,371.00,461,3440
20260529,372.00,372.00,352.75,358.75,702,3195
20260601,357.00,357.00,346.00,347.25,626,2962
20260602,347.25,349.50,334.00,335.00,769,2728
20260603,336.25,337.75,325.00,326.50,918,2486
20260604,326.75,328.25,314.25,318.50,953,2281
20260605,321.25,323.50,312.00,312.50,671,2156
20260608,314.75,316.25,310.50,312.25,607,2083
20260609,312.25,319.50,311.00,313.75,350,2082
20260610,315.50,321.75,312.50,318.50,544,2040
20260611,318.25,322.50,312.75,315.50,465,1959
20260612,313.25,317.75,306.00,306.00,447,1858
20260615,306.00,308.50,295.50,297.00,314,1826
20260616,300.00,307.75,297.75,304.50,284,1808
20260617,304.75,311.75,304.75,306.50,350,1637
20260618,308.00,316.75,306.50,313.25,507,1493
20260622,316.00,316.00,301.50,303.75,433,1268
20260623,303.75,309.25,301.50,302.00,557,893