Date,Open,High,Low,Close,Volume,OpenInterest
20260226,405.0,408.8,404.4,405.3,5236,36502
20260227,406.4,406.6,401.3,405.7,6673,36803
20260302,408.1,417.1,408.1,410.0,9549,36667
20260303,412.2,416.3,410.1,411.5,6806,37351
20260304,413.2,414.8,406.1,407.1,6379,38392
20260305,409.5,410.0,404.3,405.2,5726,39201
20260306,406.2,417.0,404.3,415.4,10015,39836
20260309,421.4,429.1,421.2,427.7,18439,41437
20260310,420.9,426.8,420.0,423.2,11018,41561
20260311,425.5,425.9,417.8,418.7,7134,41584
20260312,420.8,423.2,416.0,419.8,10060,41792
20260313,419.6,425.0,418.5,420.0,9628,42149
20260316,421.7,421.7,416.4,417.6,5676,42162
20260317,419.0,426.9,418.0,425.1,13579,43288
20260318,424.3,435.8,423.4,435.3,11447,44865
20260319,436.0,452.3,436.0,449.5,14255,46112
20260320,448.5,454.7,447.8,454.3,13589,47298
20260323,453.4,455.7,448.2,452.6,11093,46670
20260324,452.0,462.0,450.7,461.0,12735,48283
20260325,456.0,460.0,448.7,453.2,10535,48685
20260326,456.0,463.0,451.9,460.6,9416,49486
20260327,460.4,461.8,457.0,460.8,11664,51144
20260330,462.2,468.7,452.9,453.6,13088,52048
20260331,447.7,457.1,445.3,452.0,12672,52758
20260401,447.0,448.0,439.9,445.7,13307,54775
20260402,446.6,451.0,438.1,439.4,9090,54286
20260407,439.2,439.2,430.9,431.5,16139,53339
20260408,426.0,431.1,422.4,425.5,15078,54465
20260409,427.0,427.5,416.1,416.5,15008,55652
20260410,417.1,423.9,412.8,413.8,18526,59069
20260413,416.3,419.0,413.8,414.6,17104,60761
20260414,417.8,420.5,411.5,419.7,16923,63202
20260415,421.7,422.9,411.3,412.3,9394,64236
20260416,413.4,420.6,410.8,418.3,14799,67180
20260417,419.1,421.4,410.1,412.3,11517,67373
20260420,414.9,419.3,409.0,417.6,12762,67137
20260421,416.9,423.4,414.4,422.0,9525,67602
20260422,424.0,427.0,420.5,423.7,8426,67204
20260423,424.3,428.5,422.0,427.5,7285,68203
20260424,428.2,435.9,428.0,435.3,11186,68468
20260427,435.6,439.0,426.7,427.1,11892,66620
20260428,428.9,436.0,428.0,432.9,9768,66960
20260429,433.8,446.4,433.6,444.8,12316,67570
20260430,444.8,448.5,437.9,438.9,12371,66626
20260501,441.0,448.1,434.6,446.5,8161,66253
20260505,452.8,457.7,449.9,452.2,15361,64149
20260506,449.0,450.3,432.5,437.2,16738,64729
20260507,436.6,441.4,426.8,431.9,12381,62420
20260508,432.5,433.7,427.3,432.0,8462,60438
20260511,433.2,439.1,429.2,437.3,10430,58577
20260512,438.8,447.6,437.2,441.7,8482,58102
20260513,442.2,455.8,442.2,455.4,9892,58404
20260514,455.0,455.9,441.3,442.9,12940,58289
20260515,443.3,445.1,436.0,438.5,7686,58688
20260518,440.0,441.7,432.6,436.5,8458,58804
20260519,437.0,446.6,433.8,441.0,8451,59698
20260520,440.7,450.0,438.3,441.0,9016,59499
20260521,447.8,448.3,442.8,445.0,6168,58872
20260522,444.4,444.6,438.8,442.4,6338,59500
20260526,439.9,442.5,435.5,436.9,7128,59966
20260527,436.4,436.4,429.0,429.8,9777,59879
20260528,430.5,430.5,424.2,425.7,8222,59670
20260529,428.6,440.4,427.3,438.2,16620,60053
20260601,440.4,452.7,440.4,450.0,20786,60411
20260602,449.8,450.8,440.7,445.8,14495,59385
20260603,448.2,454.6,443.6,444.8,12658,58887
20260604,446.8,450.0,443.0,449.2,10404,57049
20260605,447.8,454.4,445.5,446.9,9823,56489
20260608,450.3,450.9,442.3,445.1,10710,55502
20260609,444.5,446.4,439.6,445.0,10644,55943
20260610,444.1,445.4,438.0,443.9,8245,56314
20260611,444.5,453.8,443.3,446.3,14050,56449
20260612,445.3,450.6,441.5,444.6,6441,55885
20260615,445.4,445.8,436.5,442.4,12550,55401
20260616,442.0,450.8,439.0,449.9,11443,53585
20260617,449.9,454.2,444.2,452.2,14501,51469
20260618,453.3,453.4,443.4,445.3,8427,51894
20260619,446.1,447.3,439.7,440.8,5028,51861
20260622,446.1,446.8,438.0,440.4,10110,50063
20260623,438.3,443.1,437.4,441.1,7736,48939
20260624,442.1,445.7,438.1,444.8,9120,48227
20260625,444.8,447.9,439.3,444.7,11345,46105
20260626,445.2,466.0,443.6,464.0,20047,45500
20260629,462.4,481.9,459.1,473.6,25229,41474
20260630,476.0,479.9,471.5,474.6,13296,40537
20260701,479.2,488.1,478.4,482.9,16534,37679
20260702,482.9,490.0,481.6,483.1,15857,35657
20260703,482.3,487.5,481.5,485.4,4512,34621
20260706,485.4,489.7,472.6,488.4,11324,30571
20260707,489.1,490.9,471.2,475.9,12109,28770