Date,Open,High,Low,Close,Volume,OpenInterest
20260219,456.70,456.70,456.70,456.70,0,1
20260220,458.90,458.90,458.90,458.90,0,1
20260223,461.25,461.25,461.25,461.25,0,1
20260224,455.90,455.90,455.90,455.90,0,1
20260225,454.85,454.85,454.85,454.85,0,1
20260226,447.40,447.40,447.40,447.40,0,1
20260227,454.80,454.80,454.80,454.80,0,1
20260302,442.60,442.60,442.60,442.60,0,1
20260303,442.20,442.20,442.20,442.20,0,1
20260304,426.30,426.30,426.30,426.30,0,1
20260305,431.10,431.10,431.10,431.10,0,1
20260306,433.45,433.45,433.45,433.45,0,1
20260309,424.00,424.00,424.00,425.80,2,3
20260310,435.40,435.40,435.40,435.40,0,3
20260311,431.15,431.15,431.15,431.15,0,3
20260312,430.00,430.00,430.00,430.00,0,3
20260313,426.45,426.45,426.45,426.45,0,3
20260316,431.30,431.30,431.30,431.30,0,3
20260317,437.60,437.60,437.60,437.60,0,3
20260318,444.40,444.40,444.40,444.40,0,3
20260319,439.70,439.70,439.70,439.70,0,3
20260320,437.05,437.05,437.05,437.05,0,3
20260323,423.30,429.30,423.30,426.55,2,3
20260324,438.00,438.00,437.90,427.65,32,33
20260325,434.05,434.05,434.05,434.05,0,33
20260326,434.35,434.35,434.35,434.35,0,33
20260327,434.70,434.70,434.70,434.70,0,33
20260330,432.20,432.20,432.20,432.20,0,33
20260331,434.80,434.80,434.80,434.80,0,33
20260401,442.50,442.50,442.50,442.50,0,33
20260402,438.25,438.25,438.25,438.25,0,33
20260403,440.35,440.35,440.35,440.35,0,33
20260406,444.50,444.50,444.50,444.50,0,33
20260407,441.30,441.30,441.30,441.30,0,33
20260408,448.20,448.20,448.20,448.20,0,33
20260409,448.20,448.20,448.20,443.70,1,34
20260410,447.25,447.25,447.25,447.25,0,34
20260413,444.95,444.95,444.95,444.95,0,34
20260414,450.30,450.30,450.30,449.75,1,33
20260415,449.40,449.40,449.40,449.40,0,33
20260416,451.60,451.60,451.60,451.60,0,33
20260417,451.20,451.20,451.20,451.20,0,33
20260420,451.70,451.70,451.70,451.70,0,33
20260421,452.25,452.25,452.25,452.25,0,33
20260422,448.30,448.30,448.30,448.30,0,33
20260423,443.50,443.50,443.50,443.50,0,33
20260424,441.00,441.00,441.00,441.00,0,33
20260427,440.65,440.65,440.65,440.65,0,33
20260428,438.70,438.70,438.70,438.70,0,33
20260429,437.75,437.75,437.75,437.75,0,33
20260430,441.30,441.30,441.30,441.75,1,34
20260501,447.55,447.55,447.55,447.55,0,34
20260504,442.50,442.50,442.50,442.50,0,34
20260505,443.00,443.00,439.10,444.00,5,37
20260506,444.95,446.20,444.95,445.95,33,63
20260507,445.20,450.05,445.20,446.25,210,87
20260508,445.55,445.55,442.60,444.10,6,89
20260511,448.00,448.90,447.10,446.85,7,91
20260512,448.25,448.75,443.00,443.90,26,94
20260513,445.40,461.45,445.40,459.40,48,102
20260514,455.50,455.50,454.65,454.65,14,107
20260515,455.00,455.00,450.90,450.50,1218,1172
20260518,450.15,455.55,450.00,455.50,87,1184
20260519,455.20,461.65,455.20,461.10,210,1316
20260520,460.30,461.00,456.55,458.75,170,1240
20260521,460.90,462.80,457.00,459.60,1297,2309
20260522,458.60,465.95,456.30,462.40,65258,49293
20260525,462.30,463.95,459.75,460.90,89388,100306
20260526,460.90,462.45,457.15,457.45,113368,172616
20260527,457.75,459.55,455.45,457.20,43692,192097
20260528,457.45,460.70,456.15,459.00,34486,197127
20260529,458.75,461.75,457.25,460.80,25487,200525
20260601,460.85,461.95,458.00,460.65,18059,202981
20260602,460.70,471.05,458.90,470.85,32511,205008
20260603,470.10,474.40,468.60,471.95,30222,208280
20260604,472.20,472.80,462.20,462.95,30510,208259
20260605,462.70,468.45,461.45,464.50,30681,205402
20260608,463.05,464.25,450.70,452.30,45375,204916
20260609,451.05,457.95,450.15,457.90,34731,202884
20260610,457.50,459.55,449.15,450.60,39842,196562
20260611,450.35,454.20,447.10,454.00,33167,196857
20260612,454.10,458.50,451.40,458.15,26281,195988
20260615,458.35,463.00,455.85,461.05,25969,193454
20260616,460.55,469.40,460.00,468.35,34010,192537
20260617,468.65,477.10,467.20,474.20,30548,191389
20260618,474.80,480.55,474.05,479.05,30188,191031
20260619,479.45,480.35,473.65,476.00,26208,192436
20260622,475.70,479.45,474.95,479.25,20891,190866
20260623,479.25,481.95,474.45,476.20,46013,188050
20260624,475.95,482.20,475.20,479.50,125084,115546