Date,Open,High,Low,Close,Volume,OpenInterest
20260225,701.9,703.5,692.2,701.8,14279,61172
20260226,700.0,705.0,695.2,703.6,17780,63778
20260227,702.5,705.4,697.6,698.5,16552,66075
20260302,705.0,712.0,703.0,709.1,26282,69663
20260303,707.1,719.7,707.1,717.2,20320,68420
20260304,716.0,721.9,710.5,719.9,15041,69183
20260305,718.2,733.0,717.8,730.0,26161,69376
20260306,730.0,742.5,727.5,740.3,28952,72087
20260309,747.0,766.8,733.7,735.5,36168,74881
20260310,730.0,744.0,725.4,729.0,32553,74105
20260311,729.0,751.2,729.0,742.5,28844,77542
20260312,742.0,750.5,739.4,744.0,20980,76651
20260313,742.0,752.4,737.2,749.2,19227,76925
20260316,749.0,750.2,710.4,711.8,19273,76124
20260317,710.0,740.4,710.0,738.8,28517,78176
20260318,738.5,748.6,730.2,737.3,39226,77362
20260319,737.3,745.3,733.7,741.1,34934,78707
20260320,740.2,745.3,737.9,739.4,14680,80340
20260323,737.5,744.8,721.5,732.2,31053,84183
20260324,732.2,739.8,724.4,737.1,18581,84150
20260325,734.1,741.0,728.6,739.9,20835,84625
20260326,738.9,744.7,738.5,742.4,17845,87337
20260327,740.3,745.6,728.0,733.3,23225,88057
20260330,733.3,748.6,733.0,740.5,23779,92697
20260331,740.8,748.6,737.9,744.5,20632,94103
20260401,744.5,747.2,731.3,731.8,19068,94986
20260402,731.3,743.5,730.6,740.0,21026,94905
20260406,739.6,742.0,734.4,739.5,12801,96684
20260407,739.2,742.5,731.3,732.8,19088,98547
20260408,720.0,727.8,716.3,718.1,35220,100383
20260409,718.7,730.5,718.7,721.9,28313,104435
20260410,721.9,725.5,715.2,717.3,30132,108394
20260413,723.0,726.0,717.0,717.4,35495,114431
20260414,717.0,722.5,716.1,716.6,36275,122218
20260415,716.4,723.4,715.7,718.6,41077,131756
20260416,718.0,729.1,716.0,724.3,44433,142617
20260417,724.0,725.2,709.2,712.0,48581,148873
20260420,715.9,728.0,714.8,727.1,41555,149928
20260421,725.8,739.6,724.8,735.0,38463,151379
20260422,735.0,743.0,733.0,735.0,35037,152057
20260423,735.0,743.0,732.5,739.2,31867,153943
20260424,739.2,743.5,736.8,742.2,25501,155174
20260427,742.2,745.5,739.4,741.8,25145,159491
20260428,741.5,748.7,741.0,747.9,30217,160176
20260429,746.2,768.2,746.2,763.9,48564,167708
20260430,764.6,769.3,757.5,763.8,30527,171571
20260501,763.4,767.6,754.4,756.3,25753,176309
20260504,756.3,767.1,748.0,758.8,28043,178171
20260505,758.8,764.2,754.1,757.3,21556,178032
20260506,757.0,759.0,735.0,743.5,42792,176237
20260507,743.5,749.1,735.9,739.2,36416,174935
20260508,737.8,756.0,737.2,753.1,28195,171266
20260511,753.7,757.5,743.0,743.4,31090,170866
20260512,743.0,755.1,742.6,754.2,22638,168353
20260513,753.3,756.0,746.8,747.8,28076,167798
20260514,747.9,750.7,732.5,736.0,34936,162879
20260515,734.6,740.7,728.4,738.1,26018,156288
20260518,738.1,738.1,738.1,738.1,0,155881
20260519,746.1,759.6,744.1,757.7,45785,147568
20260520,757.0,762.2,749.0,749.8,27437,149013
20260521,749.0,760.4,744.9,750.8,28616,147740
20260522,750.8,755.6,748.6,750.2,21226,145155
20260525,747.0,750.6,735.4,736.2,15089,143711
20260526,736.3,751.3,736.3,750.7,23180,139938
20260527,750.0,757.7,745.1,756.7,24808,141491
20260528,756.7,768.1,756.4,767.3,26774,143659
20260529,767.0,773.8,756.0,760.9,35709,148600
20260601,760.9,779.7,760.9,776.6,33972,147661
20260602,774.6,778.4,769.9,778.1,29136,142923
20260603,777.6,800.9,776.9,798.0,36482,136252
20260604,796.3,796.6,781.5,784.0,33810,125529
20260605,782.9,782.9,756.2,757.0,33852,117821
20260608,758.2,765.9,747.0,761.3,32314,107667
20260609,760.9,766.0,752.3,760.1,18970,99737
20260610,760.1,768.8,757.2,766.4,24739,89520
20260611,766.4,772.9,761.1,764.7,16792,81863
20260612,764.6,765.4,755.0,757.2,20040,73511
20260615,755.6,756.2,740.8,752.1,25253,64988
20260616,752.0,758.9,745.6,748.9,22910,56274
20260617,748.8,755.0,738.3,739.0,14124,51950
20260618,738.7,742.3,725.6,728.9,16565,44618
20260619,728.9,732.0,724.0,726.0,4289,42812
20260622,726.7,737.3,726.7,735.3,20703,35205
20260623,735.3,741.2,730.1,737.7,11456,28795
20260624,738.7,740.2,732.1,734.0,6726,25664
20260625,733.9,736.3,725.4,734.0,9772,21823
20260626,734.8,735.1,726.6,734.1,6469,9380
20260629,740.0,743.0,732.4,736.4,5650,3261
20260630,742.3,742.5,731.1,741.2,338,3000
20260702,741.2,741.2,741.2,729.0,1,3000