Date,Open,High,Low,Close,Volume,OpenInterest
20260203,210.89,210.89,210.89,210.89,0,0
20260204,211.95,211.95,211.95,211.95,0,0
20260205,210.39,210.39,210.39,210.39,0,0
20260206,211.74,211.74,211.74,211.74,0,0
20260209,211.11,211.11,211.11,211.11,0,0
20260210,208.65,208.65,208.65,208.65,0,0
20260211,206.39,206.39,206.39,206.39,0,0
20260212,206.28,206.28,206.28,206.28,0,0
20260213,206.38,206.38,206.38,206.38,0,0
20260217,205.83,205.83,205.83,205.83,0,0
20260218,206.86,206.86,206.86,206.86,0,0
20260219,206.70,206.70,206.70,206.70,0,0
20260220,207.33,207.33,207.33,207.33,0,0
20260223,206.68,206.68,206.68,206.68,0,0
20260224,208.44,208.44,208.44,208.44,0,0
20260225,210.12,210.12,210.12,210.12,0,0
20260226,208.79,208.79,208.79,208.79,0,0
20260227,208.54,208.54,208.54,208.54,0,0
20260302,209.21,209.21,209.21,209.21,0,0
20260303,208.75,208.75,208.75,208.75,0,0
20260304,208.19,208.19,208.19,208.19,200,200
20260305,208.45,208.45,208.45,208.45,0,200
20260306,209.56,209.56,209.56,209.56,250,450
20260309,210.05,210.08,210.05,210.21,214,621
20260310,210.27,210.27,210.27,210.27,1,621
20260311,211.13,211.52,210.94,211.46,20,624
20260312,211.00,211.22,210.78,210.99,27,627
20260313,210.98,210.98,209.51,209.74,84,644
20260316,210.27,210.34,210.27,210.30,21,642
20260317,210.52,210.60,210.24,210.81,60,621
20260318,210.78,211.02,210.70,210.73,30,618
20260319,209.93,210.23,209.52,210.00,97,664
20260320,210.41,211.09,210.15,210.76,45,673
20260323,211.05,211.39,210.02,211.08,93,640
20260324,211.31,211.31,210.89,211.21,40,642
20260325,211.61,211.61,211.21,211.54,30,639
20260326,211.60,211.76,211.29,211.42,25,649
20260327,211.57,211.61,211.06,211.21,72,652
20260330,210.99,210.99,208.92,209.07,92,642
20260331,209.57,209.79,208.28,208.81,126,641
20260401,209.14,210.22,208.97,209.96,104,669
20260402,209.64,209.64,209.35,209.77,53,648
20260403,209.97,210.04,209.97,209.44,6,649
20260406,209.52,210.00,209.52,210.11,21,662
20260407,210.20,210.90,210.20,210.66,49,665
20260408,211.33,211.71,211.06,211.25,102,678
20260409,211.87,212.56,211.87,212.43,53,653
20260410,213.28,213.40,213.23,213.37,14,665
20260413,212.94,214.00,212.94,214.06,11,674
20260414,213.85,214.44,213.85,214.28,35,679
20260415,214.48,214.62,214.30,214.74,37,688
20260416,214.44,214.44,214.17,214.37,12,688
20260417,214.28,214.29,213.07,213.44,102,712
20260420,213.34,214.01,213.34,214.05,48,704
20260421,213.98,213.98,213.66,214.20,6,705
20260422,214.31,214.40,214.16,214.38,26,712
20260423,214.33,214.60,214.12,214.11,38,730
20260424,214.23,214.35,214.12,214.73,24,731
20260427,214.77,214.96,214.74,214.90,30,737
20260428,214.87,214.91,214.29,214.91,34,750
20260429,214.94,215.31,214.94,215.16,72,753
20260430,215.27,215.77,209.73,211.99,852,794
20260501,213.15,213.30,211.95,212.53,50,796
20260504,212.37,212.81,211.19,211.48,74,776
20260505,211.95,213.16,211.95,213.19,28,759
20260506,213.39,213.39,210.91,211.89,105,768
20260507,211.84,212.43,211.84,212.19,38,735
20260508,212.42,212.88,212.39,212.81,21,729
20260511,212.75,213.72,212.75,213.64,76,711
20260512,212.49,212.58,212.35,212.63,16,712
20260513,212.41,212.85,212.41,212.83,3,713
20260514,212.86,212.93,212.16,211.52,42,730
20260515,211.40,211.44,210.87,210.89,63,730
20260518,210.87,212.96,210.72,212.68,140,754
20260519,212.60,212.84,212.23,212.60,69,730
20260520,212.41,212.62,212.33,213.04,24,731
20260521,213.06,213.30,213.06,213.18,3,730
20260522,213.27,213.51,213.27,213.60,22,730
20260526,213.78,214.15,213.76,213.84,50,726
20260527,213.83,214.10,213.83,213.89,11,723
20260528,213.42,213.80,213.17,213.77,24,729
20260529,213.67,214.27,213.67,214.11,22,729
20260601,214.13,214.54,214.13,214.75,22,735
20260602,214.61,215.20,214.61,215.16,18,732
20260603,215.14,215.14,214.51,214.50,25,733
20260604,214.34,214.87,214.23,214.66,41,762
20260605,214.45,215.40,213.48,213.44,45,760
20260608,213.55,213.86,213.22,213.65,42,760
20260609,213.78,214.65,213.78,214.57,838,269
20260610,214.37,214.94,214.36,214.63,90,227