Date,Open,High,Low,Close,Volume,OpenInterest
20260130,348.2,353.5,333.7,339.5,482,2910
20260202,339.0,339.8,330.0,330.0,245,2319
20260203,330.3,337.3,330.1,337.3,192,1892
20260204,337.3,341.7,336.1,340.5,131,1865
20260205,343.0,346.9,337.9,344.1,120,1797
20260206,346.1,348.2,341.1,347.4,155,1699
20260209,346.0,351.5,346.0,350.6,354,1554
20260210,350.5,352.4,347.9,348.1,98,1534
20260212,347.6,350.9,342.2,345.6,156,1441
20260213,346.6,346.9,342.8,343.1,61,1419
20260216,343.9,344.0,341.6,342.6,54,1405
20260217,342.6,343.5,341.7,342.9,32,1394
20260218,342.6,344.2,342.6,344.2,33,973
20260219,345.7,352.4,345.7,351.4,48,952
20260220,351.5,353.4,350.7,352.9,78,910
20260224,352.6,365.9,351.6,365.7,88,880
20260225,365.0,374.1,364.6,371.0,124,877
20260226,372.3,375.0,371.0,371.4,77,819
20260227,369.8,370.6,367.8,369.7,11,821
20260302,367.5,378.0,365.0,371.5,106,733
20260303,372.9,374.3,367.1,367.1,27,727
20260304,367.5,367.5,362.5,366.5,65,685
20260305,367.7,370.2,362.5,367.3,187,550
20260306,365.5,367.4,363.0,366.0,49,532
20260309,368.2,375.3,365.3,375.3,34,511
20260310,368.7,373.2,368.2,373.2,10,411
20260311,371.0,372.5,370.5,372.5,5,412
20260312,374.2,374.8,373.9,373.9,3,408
20260313,374.0,376.0,372.9,372.9,20,396
20260316,376.3,376.3,372.8,375.0,51,382
20260317,372.5,373.5,370.9,373.3,25,377
20260318,371.5,372.7,366.9,368.0,26,332
20260319,366.9,366.9,364.0,364.5,70,279
20260323,364.5,364.5,354.4,355.0,39,258
20260324,354.0,360.7,354.0,355.6,7,255
20260325,355.5,360.5,354.4,360.5,38,256
20260326,364.2,365.0,364.2,365.0,8,252
20260327,367.4,370.0,367.1,370.0,7,250
20260330,370.0,370.0,370.0,370.0,0,250
20260331,372.0,372.0,359.9,368.0,19,245
20260401,371.0,376.0,371.0,375.5,7,242
20260402,375.5,380.3,374.8,380.3,13,237
20260403,380.1,385.1,380.1,385.1,5,236
20260406,388.5,388.5,380.9,380.9,7,237
20260407,384.2,392.5,384.1,392.5,18,237
20260408,387.9,387.9,384.0,386.6,12,311
20260409,382.8,387.1,380.0,387.1,21,307
20260410,389.2,389.8,383.2,383.2,12,318
20260413,381.1,386.0,381.0,384.0,26,371
20260414,383.9,383.9,383.9,383.9,2,372
20260415,385.2,385.2,383.3,383.3,3,373
20260416,382.4,384.0,382.1,384.0,6,369
20260417,383.9,384.7,381.1,381.2,16,365
20260420,384.6,384.6,384.6,384.6,10,372
20260421,383.9,383.9,383.3,383.3,3,373
20260422,381.5,384.9,381.5,384.9,3,373
20260423,384.6,389.3,384.6,389.0,17,370
20260424,390.9,392.5,388.1,388.1,9,366
20260427,388.1,388.1,385.9,385.9,3,386
20260428,387.0,393.1,383.5,393.0,52,345
20260430,393.6,398.7,386.4,397.0,59,365
20260501,398.3,399.1,398.3,399.1,34,384
20260507,392.8,400.0,390.1,400.0,33,386
20260508,399.1,406.0,399.1,406.0,6,385
20260511,398.0,399.8,398.0,399.8,2,385
20260512,400.2,402.6,400.0,400.0,6,411
20260513,398.0,398.0,398.0,398.0,1,409
20260514,408.9,408.9,408.5,408.5,3,410
20260515,402.1,402.5,395.2,400.0,10,408
20260518,400.1,401.6,398.0,399.9,7,411
20260519,396.0,404.1,395.6,404.1,4,412
20260520,400.6,400.6,395.7,395.7,4,412
20260521,394.6,394.6,394.6,394.6,1,412
20260522,390.7,390.7,389.9,389.9,3,411
20260525,389.6,389.6,389.6,389.6,2,418
20260526,389.6,393.1,389.6,392.6,5,422
20260527,401.0,401.0,401.0,401.0,2,417
20260528,398.0,400.0,392.9,400.0,38,410
20260529,407.2,408.5,406.9,408.5,5,411
20260601,407.8,407.8,406.7,406.7,3,413
20260602,403.1,413.5,403.1,413.5,9,398
20260603,413.5,423.8,413.5,423.8,21,406
20260604,419.0,419.0,415.0,415.0,8,414
20260605,416.0,416.2,416.0,416.2,5,418
20260608,417.9,417.9,410.0,412.4,4,414
20260609,411.1,412.2,410.0,410.0,6,414
20260610,404.0,407.6,404.0,407.6,11,423
20260611,412.5,415.1,412.5,415.1,6,428
20260612,418.6,418.9,418.6,418.9,8,380
20260615,424.7,424.9,420.0,424.9,14,390