Date,Open,High,Low,Close,Volume,OpenInterest
20260212,554.00,566.50,552.50,566.50,47602,104293
20260213,565.75,566.75,556.50,557.00,53609,108639
20260217,556.50,556.50,548.00,551.25,41245,113497
20260218,551.00,561.00,551.00,559.75,36148,114956
20260219,560.00,577.50,558.00,574.50,37380,115154
20260220,575.75,589.00,572.00,587.50,44563,117534
20260223,585.00,591.25,581.50,582.25,36504,119553
20260224,581.75,587.50,579.50,582.25,34080,119705
20260225,581.00,584.50,572.25,577.75,26951,120663
20260226,578.00,583.25,575.75,582.00,31472,122073
20260227,580.75,603.25,580.75,598.75,50878,123330
20260302,606.50,610.50,583.00,585.50,50214,126020
20260303,583.75,594.25,578.50,583.50,48494,126444
20260304,584.00,586.50,574.00,577.75,34159,128104
20260305,578.00,594.75,577.75,593.00,36357,128699
20260306,594.00,626.75,592.75,625.25,93137,132140
20260309,631.75,649.75,611.25,613.00,92016,130445
20260310,610.00,614.50,595.75,603.25,63427,126107
20260311,603.75,615.50,600.75,605.75,51985,129648
20260312,610.00,623.25,606.50,609.50,43354,130432
20260313,610.00,625.00,605.75,624.50,39850,131763
20260316,620.50,624.50,606.00,607.75,35283,131835
20260317,607.75,618.00,598.00,600.75,31476,131727
20260318,601.00,618.75,597.00,615.50,37104,128898
20260319,620.00,626.50,612.00,619.50,47020,128674
20260320,619.50,621.00,606.50,607.25,40843,129445
20260323,607.50,618.50,590.50,600.00,48424,127400
20260324,602.75,607.75,594.75,602.00,41029,130769
20260325,601.00,610.50,590.50,608.75,37217,135051
20260326,609.00,618.25,604.50,615.75,30696,136867
20260327,616.00,624.00,610.50,616.00,30289,136203
20260330,619.00,623.00,609.25,618.75,45402,139223
20260331,621.00,636.00,616.75,626.50,65654,139202
20260401,628.00,633.00,605.25,608.75,62872,139507
20260402,609.50,620.25,605.75,609.50,64316,143520
20260406,610.00,611.50,600.00,606.50,29245,147205
20260407,607.75,611.50,599.25,608.25,46524,152129
20260408,599.00,600.00,587.50,591.25,80422,155626
20260409,591.25,598.75,580.00,585.00,89360,160568
20260410,584.00,587.50,577.75,580.75,80680,170543
20260413,589.50,598.25,586.00,591.25,97462,188810
20260414,590.50,602.75,587.50,601.25,99272,206003
20260415,600.75,604.50,593.75,601.75,80592,219961
20260416,599.75,616.75,598.00,606.50,91044,229108
20260417,605.00,610.00,590.50,599.25,84149,233120
20260420,604.25,611.75,598.50,606.00,78071,233914
20260421,607.00,614.50,601.50,612.75,72133,231425
20260422,614.00,620.50,606.50,607.00,49915,232156
20260423,608.00,622.25,607.25,620.25,83920,233090
20260424,622.00,625.25,611.00,616.75,75979,233884
20260427,618.00,631.50,617.00,629.75,85381,239212
20260428,629.00,659.50,627.00,657.75,140669,242921
20260429,657.00,671.50,652.25,653.00,145717,246685
20260430,652.25,657.75,634.75,636.75,124399,248177
20260501,637.75,644.75,632.75,637.75,78183,246666
20260504,637.00,643.25,631.75,641.00,81394,250728
20260505,641.25,650.25,624.00,627.75,95210,248872
20260506,627.25,628.25,606.75,617.25,104454,244060
20260507,617.50,618.75,605.25,612.25,90274,244052
20260508,613.25,620.75,608.50,619.00,61809,248367
20260511,622.00,636.00,620.00,634.00,72897,247229
20260512,639.25,679.00,636.75,679.00,173141,247029
20260513,679.50,683.25,667.00,675.50,141100,243303
20260514,673.00,688.25,650.25,658.00,120498,245394
20260515,658.25,663.50,631.50,635.75,94630,244927
20260518,647.50,666.00,646.00,664.50,104287,250095
20260519,666.00,679.50,661.00,667.25,79475,252630
20260520,668.25,672.75,655.50,660.50,73553,250858
20260521,660.75,660.75,645.25,647.50,64939,246437
20260522,650.00,654.00,642.25,646.25,52389,242664
20260526,640.00,645.25,634.75,635.50,57509,242639
20260527,636.50,638.75,620.75,622.50,73994,238466
20260528,622.25,628.00,618.00,624.00,68481,238242
20260529,626.25,628.00,609.25,610.50,74792,237456
20260601,613.00,619.50,606.50,608.75,75619,231509
20260602,609.25,610.25,599.25,603.00,65720,229120
20260603,603.00,606.75,585.50,587.25,103299,229771
20260604,587.00,590.50,579.25,581.75,87580,219183
20260605,581.75,587.25,578.00,580.00,106685,198461
20260608,582.75,588.75,574.75,583.25,109897,177363
20260609,583.00,595.00,581.75,585.25,108207,157193
20260610,585.00,600.25,583.50,587.50,94003,146772
20260611,588.50,593.75,582.25,586.75,97755,137460
20260612,585.75,594.25,579.75,584.50,83013,120963
20260615,582.50,591.00,571.00,589.75,94401,104823
20260616,589.00,604.25,582.75,596.00,118547,82848
20260617,595.75,614.00,593.50,612.75,69818,70570
20260618,613.25,618.25,601.25,605.75,47266,62946
20260622,606.25,612.25,596.00,597.50,38336,56876
20260623,597.50,601.75,586.25,586.75,36381,49061