Date,Open,High,Low,Close,Volume,OpenInterest
20260212,554.500,566.500,554.500,566.500,78,356
20260213,565.750,566.500,558.000,557.000,39,365
20260217,550.625,552.625,547.875,551.250,38,387
20260218,557.000,560.125,556.375,559.750,42,399
20260219,564.375,577.125,564.375,574.500,87,440
20260220,574.750,588.000,574.500,587.500,190,547
20260223,585.000,591.250,581.500,582.250,155,604
20260224,582.000,586.875,579.000,582.250,78,626
20260225,581.625,584.125,572.625,577.750,58,624
20260226,577.875,582.375,576.000,582.000,83,644
20260227,582.000,603.000,582.000,598.750,226,774
20260302,605.500,610.000,583.250,585.500,165,823
20260303,584.000,594.000,579.125,583.500,126,844
20260304,583.750,586.375,574.000,577.750,64,850
20260305,581.000,594.500,581.000,593.000,79,877
20260306,592.500,626.000,592.500,625.250,459,1121
20260309,630.000,649.750,611.500,613.000,575,1257
20260310,613.375,614.250,595.625,603.250,241,1270
20260311,604.250,614.000,601.750,605.750,88,1295
20260312,610.000,622.875,607.125,609.500,167,1307
20260313,609.375,625.000,606.625,624.500,131,1331
20260316,623.125,624.000,606.250,607.750,118,1316
20260317,612.625,618.500,598.000,600.750,124,1333
20260318,603.000,618.375,597.000,615.500,86,1344
20260319,620.125,625.500,612.500,619.500,119,1365
20260320,619.125,620.000,607.000,607.250,132,1362
20260323,609.375,618.250,591.000,600.000,236,1371
20260324,603.125,607.375,596.375,602.000,49,1365
20260325,601.000,610.000,591.125,608.750,166,1380
20260326,611.375,618.000,605.000,615.750,122,1401
20260327,615.000,623.375,611.500,616.000,104,1415
20260330,616.500,623.000,609.000,618.750,215,1442
20260331,619.250,635.875,618.125,626.500,323,1578
20260401,627.375,632.125,605.250,608.750,178,1580
20260402,608.500,620.000,607.750,609.500,123,1597
20260406,608.000,608.000,600.375,606.500,121,1601
20260407,606.750,610.625,600.000,608.250,261,1654
20260408,600.500,600.500,588.000,591.250,221,1644
20260409,590.750,598.375,580.250,585.000,182,1644
20260410,582.500,587.750,577.500,580.750,191,1664
20260413,587.875,598.000,586.625,591.250,198,1691
20260414,590.875,602.500,588.000,601.250,199,1695
20260415,599.750,604.125,594.500,601.750,179,1704
20260416,597.000,616.375,597.000,606.500,296,1729
20260417,605.750,609.750,591.125,599.250,517,1786
20260420,603.500,611.625,599.000,606.000,513,1906
20260421,604.000,614.375,601.625,612.750,684,2121
20260422,612.750,620.625,606.125,607.000,621,2232
20260423,606.000,622.000,606.000,620.250,645,2276
20260424,622.000,625.000,611.250,616.750,829,2330
20260427,618.250,631.250,617.250,629.750,670,2396
20260428,628.750,659.250,627.500,657.750,1567,2735
20260429,654.000,671.000,652.375,653.000,1164,2912
20260430,650.500,657.750,634.625,636.750,992,2956
20260501,637.250,644.250,632.750,637.750,855,2970
20260504,636.875,643.000,631.750,641.000,758,3046
20260505,641.375,650.375,623.625,627.750,1199,2994
20260506,627.750,627.750,607.000,617.250,1088,2935
20260507,618.000,618.250,604.875,612.250,627,2912
20260508,614.000,620.500,608.875,619.000,454,2931
20260511,622.375,636.000,620.125,634.000,719,2957
20260512,637.875,679.000,637.625,679.000,1648,3075
20260513,679.125,683.250,667.000,675.500,1037,3193
20260514,673.000,687.875,650.500,658.000,1412,3150
20260515,658.875,663.500,631.750,635.750,1090,3049
20260518,646.500,665.750,646.500,664.500,887,3047
20260519,664.500,679.000,660.750,667.250,743,3072
20260520,665.750,672.125,655.625,660.500,548,3038
20260521,660.125,661.000,645.500,647.500,515,3035
20260522,648.375,653.875,642.500,646.250,458,3015
20260526,640.000,645.000,634.750,635.500,681,3046
20260527,635.875,637.625,620.875,622.500,635,3023
20260528,622.875,627.750,617.625,624.000,482,3022
20260529,627.000,629.250,609.500,610.500,583,3014
20260601,611.000,618.625,606.375,608.750,516,3039
20260602,609.875,610.875,599.250,603.000,636,3032
20260603,600.750,607.000,585.500,587.250,670,3005
20260604,589.250,590.125,579.375,581.750,559,2964
20260605,581.250,587.000,578.250,580.000,357,2981
20260608,581.000,588.750,573.000,583.250,420,2990
20260609,584.625,594.500,581.250,585.250,501,3009
20260610,584.250,600.000,584.000,587.500,450,2997
20260611,587.750,593.375,581.000,586.750,469,2974
20260612,585.875,594.250,579.500,584.500,431,2910
20260615,582.875,590.875,571.000,589.750,539,2855
20260616,588.750,604.125,582.500,596.000,550,2812
20260617,595.000,614.000,593.625,612.750,588,2806
20260618,613.500,617.750,601.250,605.750,510,2758
20260622,605.125,611.250,596.375,597.500,317,2682
20260623,597.500,603.125,586.125,586.750,246,2646