Date,Open,High,Low,Close,Volume,OpenInterest
20260212,313.0,318.2,313.0,316.9,44017,111518
20260213,316.4,318.6,313.4,317.5,39413,111877
20260217,316.4,316.7,314.2,315.7,27211,109812
20260218,315.6,317.7,312.2,313.2,26720,109114
20260219,312.8,314.1,311.5,312.9,29228,109684
20260220,312.8,320.2,312.8,317.9,56428,109490
20260223,317.8,320.0,312.5,316.4,33918,107985
20260224,316.3,318.9,314.0,317.6,39827,110533
20260225,317.6,324.6,317.6,324.3,46008,113984
20260226,323.2,327.3,320.6,323.1,62429,122071
20260227,323.0,324.3,321.3,322.8,44257,130654
20260302,322.8,322.9,314.9,316.3,44476,130668
20260303,316.2,319.9,314.9,317.7,42302,128745
20260304,317.9,319.3,312.9,313.6,37457,129554
20260305,313.6,314.2,310.7,312.6,44431,130002
20260306,312.7,320.4,312.3,319.6,58932,131485
20260309,314.7,323.0,314.7,316.3,56546,130812
20260310,317.1,320.8,315.0,317.1,49362,133146
20260311,316.7,319.5,314.5,317.7,41024,134219
20260312,318.0,324.0,318.0,322.5,43903,135772
20260313,321.2,324.6,317.6,324.2,37691,135244
20260316,321.3,321.3,312.2,312.7,52856,134166
20260317,313.1,315.6,308.9,311.7,66985,135851
20260318,312.1,319.5,310.8,319.2,60805,137910
20260319,318.1,330.5,318.1,328.4,88844,146070
20260320,327.9,330.1,321.5,324.4,69024,155400
20260323,323.9,328.0,321.3,323.2,52316,160508
20260324,324.0,324.1,319.1,319.9,49059,171637
20260325,320.2,321.6,316.4,318.0,55608,177519
20260326,318.0,319.9,315.1,319.2,45103,178201
20260327,318.7,320.5,312.5,313.1,46829,184182
20260330,313.2,314.5,311.0,313.0,44112,188239
20260331,313.0,316.6,312.0,314.3,56179,189489
20260401,315.0,317.1,311.8,316.7,62442,191558
20260402,317.0,317.2,312.8,313.2,42189,194485
20260406,313.5,316.9,312.8,314.9,31625,199151
20260407,314.5,315.8,310.7,311.1,50338,204574
20260408,311.5,314.2,311.2,314.0,68022,213493
20260409,312.0,317.4,311.8,316.4,79199,221013
20260410,316.6,330.7,316.3,328.8,139046,234651
20260413,325.1,332.1,323.0,328.9,87086,255373
20260414,330.6,335.6,326.6,327.3,101153,276830
20260415,326.7,331.8,325.9,331.2,88832,294645
20260416,331.0,331.5,326.7,328.1,68723,297365
20260417,328.2,329.9,325.6,327.2,60780,302539
20260420,326.8,327.7,320.4,321.2,64300,304986
20260421,321.2,322.9,319.6,321.2,69117,302809
20260422,321.0,323.9,315.7,316.3,75281,299865
20260423,317.9,319.3,315.8,316.5,71869,300127
20260424,316.9,319.5,316.3,319.1,70922,302445
20260427,318.4,329.2,318.0,327.8,101666,309601
20260428,327.7,330.3,325.1,327.4,122180,309011
20260429,327.4,331.1,322.3,323.8,92817,307369
20260430,324.1,324.1,318.1,318.9,86217,304914
20260501,319.2,321.5,317.9,319.3,58007,306511
20260504,319.0,323.6,318.8,320.9,63008,300372
20260505,320.9,322.9,319.0,320.4,62940,295502
20260506,320.5,323.4,317.0,317.3,74267,291426
20260507,317.2,321.0,315.8,318.9,78866,281215
20260508,318.9,321.3,317.0,319.7,58741,278361
20260511,319.0,326.1,318.5,324.8,62172,276992
20260512,325.0,330.0,323.8,328.4,69952,278747
20260513,328.1,338.7,328.0,338.5,110483,288038
20260514,337.6,338.3,330.2,332.5,85981,283408
20260515,332.5,342.5,328.7,334.3,130870,283948
20260518,337.6,340.6,334.2,334.5,79930,280370
20260519,334.5,338.2,330.7,332.3,65201,274352
20260520,332.5,334.2,328.8,330.9,59661,268827
20260521,330.9,331.2,327.2,328.4,63695,260105
20260522,327.7,333.3,326.2,331.9,74365,261217
20260526,331.9,331.9,328.1,328.6,56138,259935
20260527,328.8,332.5,327.6,330.6,60008,257945
20260528,330.9,335.1,330.7,334.1,57140,258767
20260529,334.5,335.1,329.2,329.8,59167,252849
20260601,329.9,331.8,325.6,326.5,81527,250009
20260602,326.5,328.0,323.9,326.2,68239,246103
20260603,326.4,328.4,320.4,320.8,95210,233285
20260604,320.8,321.5,310.8,313.7,140460,209119
20260605,313.2,315.0,307.7,308.5,112419,191317
20260608,308.7,309.2,302.4,302.7,110248,172370
20260609,302.7,307.0,300.9,301.1,125070,161736
20260610,301.5,304.4,301.3,301.9,105181,160050
20260611,301.9,304.7,301.4,301.7,103481,148993
20260612,302.2,304.6,301.0,301.3,55601,144528
20260615,301.3,303.9,300.5,302.0,61526,135695
20260616,303.2,305.2,300.3,304.8,77256,124462
20260617,304.8,308.9,303.6,304.8,65654,114472
20260618,306.3,306.8,299.2,301.3,82464,95782
20260622,301.5,303.5,299.6,299.8,60516,81100
20260623,299.8,305.0,299.8,302.9,62261,64763