Date,Open,High,Low,Close,Volume,OpenInterest
20260306,216.000,216.000,213.725,213.725,18,1556
20260309,215.750,215.750,210.700,211.725,53,1549
20260310,209.975,209.975,204.225,204.225,43,1550
20260311,202.750,205.750,194.600,203.850,134,1537
20260312,203.675,203.675,197.800,198.500,150,1615
20260313,198.500,203.000,195.500,199.000,99,1682
20260316,202.975,207.475,202.975,205.775,38,1709
20260317,205.750,205.750,198.575,203.400,123,1726
20260318,200.000,200.000,195.900,195.900,45,1740
20260319,193.575,193.575,191.000,191.300,136,1761
20260320,192.750,195.000,191.500,191.600,44,1752
20260323,192.500,192.500,188.000,188.375,72,1806
20260324,188.150,196.000,188.150,191.500,39,1826
20260325,195.000,198.250,193.025,196.950,72,1872
20260326,196.950,201.500,196.950,200.975,45,1906
20260327,196.000,196.000,196.000,199.775,5,1906
20260330,198.775,198.775,192.500,193.525,48,1937
20260331,193.525,193.525,190.050,191.000,103,1976
20260401,188.325,188.825,188.000,188.000,39,2012
20260402,191.650,193.000,188.025,190.375,56,2024
20260406,190.750,190.750,186.500,187.050,80,2061
20260407,186.625,187.000,184.425,185.825,85,2107
20260408,186.000,187.000,183.875,184.000,81,2096
20260409,184.525,185.000,183.550,184.025,103,2100
20260410,184.025,188.500,183.950,188.425,89,2125
20260413,187.675,189.900,187.675,187.725,40,2122
20260414,189.000,192.150,189.000,190.000,49,2136
20260415,189.075,189.075,184.275,186.350,43,2163
20260416,182.250,184.000,181.100,181.125,75,2208
20260417,183.625,183.625,180.425,180.775,32,2211
20260420,180.950,183.325,178.750,181.850,55,2239
20260421,180.100,180.925,179.000,180.925,40,2259
20260422,179.500,179.500,174.425,175.750,122,2291
20260423,176.000,176.725,172.000,172.000,81,2321
20260424,173.500,176.600,172.600,176.600,34,2334
20260427,174.500,174.650,171.750,172.550,56,2339
20260428,172.075,172.975,169.075,172.700,28,2351
20260429,171.025,171.100,166.475,166.500,64,2390
20260430,168.500,168.500,166.200,166.950,41,2396
20260501,166.650,169.000,165.500,166.000,139,2407
20260504,164.975,165.525,159.750,160.000,163,2478
20260505,160.000,165.300,158.500,161.000,170,2446
20260506,161.500,169.225,161.500,167.625,140,2500
20260507,172.825,172.825,163.500,166.000,95,2543
20260508,168.700,168.750,167.500,168.750,28,2557
20260511,168.775,169.975,168.000,168.000,94,2579
20260512,167.125,167.150,164.825,165.825,70,2613
20260513,165.500,169.000,165.500,166.025,67,2607
20260514,166.000,170.750,166.000,168.275,121,2660
20260515,169.000,171.000,169.000,170.025,56,2677
20260518,171.000,171.000,166.800,168.000,14,2677
20260519,165.500,168.500,162.750,166.000,94,2664
20260520,162.025,164.700,160.000,162.025,136,2630
20260521,162.175,163.975,157.950,159.500,66,2633
20260522,160.750,160.750,158.550,159.600,53,2661
20260526,161.250,163.375,160.050,160.050,91,2710
20260527,160.000,165.500,159.975,163.975,81,2722
20260528,164.575,167.250,163.900,167.250,42,2741
20260529,169.575,175.500,168.250,171.000,136,2768
20260601,175.000,180.450,171.075,176.000,73,2749
20260602,174.000,179.000,174.000,177.850,95,2727
20260603,177.275,179.000,174.500,175.250,111,2772
20260604,178.775,178.775,174.625,176.000,65,2778
20260605,176.000,178.000,176.000,176.500,99,2782
20260608,177.250,180.850,177.250,178.000,53,2765
20260609,177.000,178.250,172.000,172.000,81,2780
20260610,173.000,173.000,168.500,169.500,31,2771
20260611,167.025,171.000,167.025,170.000,53,2798
20260612,169.025,170.075,169.025,169.400,38,2777
20260615,168.525,171.950,166.700,167.825,72,2765
20260616,169.675,169.675,164.075,165.500,49,2748
20260617,167.325,167.550,163.025,163.525,76,2734
20260618,162.775,163.500,161.025,162.250,38,2737
20260622,163.500,163.500,161.000,162.225,69,2693
20260623,161.750,162.000,158.500,159.500,40,2695
20260624,158.750,160.000,152.750,157.400,150,2685
20260625,157.400,163.025,157.400,160.500,68,2752
20260626,161.700,168.000,161.525,168.000,86,2711
20260629,171.350,173.000,171.000,170.750,76,2695
20260630,172.000,175.000,169.250,169.250,40,2696
20260701,169.075,169.075,167.025,168.025,58,2723
20260702,167.200,167.200,166.125,166.125,45,2768
20260706,166.100,166.100,166.100,166.100,18,2765
20260707,166.100,166.100,166.100,166.100,0,2765
20260708,166.000,166.000,166.000,166.000,4,2765
20260709,166.000,166.000,166.000,166.000,0,2765
20260710,166.000,166.000,166.000,166.000,0,2765
20260713,166.000,166.000,166.000,166.000,4,2801
20260714,165.900,165.900,165.900,165.900,1,2801
20260715,165.125,165.125,164.750,164.750,12,2812