Date,Open,High,Low,Close,Volume,OpenInterest
20260306,63.000,63.000,61.450,63.000,4,263
20260309,64.000,65.000,64.000,63.500,19,263
20260310,64.475,64.625,64.475,64.500,2,263
20260311,64.500,64.500,64.500,64.500,0,263
20260312,64.750,64.750,64.500,64.500,10,271
20260313,64.500,64.500,64.500,64.500,0,271
20260316,65.500,65.500,65.500,65.500,5,272
20260317,65.500,66.000,65.500,65.500,12,271
20260318,65.600,65.675,65.000,65.000,20,284
20260319,65.000,65.000,65.000,65.000,0,284
20260320,65.000,65.000,65.000,65.000,0,284
20260323,66.025,66.025,66.025,66.025,0,284
20260324,68.925,68.925,68.925,68.925,0,284
20260325,71.000,71.000,71.000,71.000,5,289
20260326,70.500,70.500,70.500,70.500,1,289
20260327,70.500,70.500,70.500,70.500,0,289
20260330,70.650,70.650,70.650,70.650,0,289
20260331,70.725,70.725,70.725,70.725,0,289
20260401,72.025,72.025,72.025,72.025,3,289
20260402,72.025,72.025,72.025,72.025,0,289
20260406,71.775,71.775,71.000,71.000,3,291
20260407,71.000,71.025,70.975,71.025,2,291
20260408,71.025,71.025,71.025,71.025,15,306
20260409,72.000,72.000,71.000,71.000,7,306
20260410,71.975,72.025,71.750,72.000,2,308
20260413,72.225,72.350,72.225,72.350,1,308
20260414,72.675,72.675,72.675,72.675,0,308
20260415,73.250,73.525,72.850,73.375,10,310
20260416,72.550,72.600,71.900,72.550,23,314
20260417,72.900,72.900,71.025,71.500,28,321
20260420,71.500,71.500,71.500,71.500,0,321
20260421,71.500,71.500,71.500,71.500,0,321
20260422,72.875,72.925,71.825,72.875,5,320
20260423,72.875,72.875,72.875,72.875,13,333
20260424,72.000,72.750,72.000,72.750,13,342
20260427,75.000,75.000,74.450,74.750,12,339
20260428,74.750,74.775,74.750,74.750,5,341
20260429,73.000,73.000,71.000,72.475,13,351
20260430,70.000,70.675,70.000,70.025,3,353
20260501,70.000,70.000,68.750,69.500,5,355
20260504,68.500,68.500,67.550,68.000,20,371
20260505,67.675,68.025,67.675,67.675,2,371
20260506,69.475,69.650,68.750,69.100,17,357
20260507,69.100,69.550,68.000,68.400,31,373
20260508,68.500,69.325,68.500,68.975,18,381
20260511,68.975,68.975,68.975,68.975,0,381
20260512,69.000,69.000,67.775,67.775,4,385
20260513,69.250,69.250,67.775,67.950,26,408
20260514,69.000,69.000,69.000,69.000,10,415
20260515,68.750,69.000,68.575,68.575,7,420
20260518,69.000,69.000,68.450,68.500,9,429
20260519,68.000,68.050,68.000,68.000,5,434
20260520,67.675,67.675,67.100,67.100,11,443
20260521,66.250,66.400,66.025,66.400,21,443
20260522,65.250,65.250,65.250,65.250,2,443
20260526,65.025,65.975,65.025,65.975,15,454
20260527,67.000,67.000,66.700,66.850,10,457
20260528,66.850,67.250,66.850,66.850,8,465
20260529,67.000,67.250,66.750,66.750,5,466
20260601,66.250,67.150,66.250,66.275,31,480
20260602,66.975,67.225,66.500,66.500,14,491
20260603,66.750,67.000,66.025,66.025,19,507
20260604,67.000,67.250,65.750,66.275,20,508
20260605,67.000,67.750,67.000,67.250,17,513
20260608,67.500,68.000,66.750,67.500,7,512
20260609,67.500,67.500,66.500,67.000,8,516
20260610,65.750,66.000,65.750,66.000,10,518
20260611,66.500,66.500,65.250,65.250,8,521
20260612,66.000,66.000,65.025,65.025,8,527
20260615,65.000,65.025,65.000,65.025,5,522
20260616,65.025,65.025,65.025,65.025,39,533
20260617,64.750,64.750,64.500,64.500,7,533
20260618,64.525,64.550,64.500,64.525,12,538
20260622,64.525,64.550,64.050,64.550,18,552
20260623,64.000,64.250,64.000,64.100,14,566
20260624,64.100,64.100,64.100,64.100,0,566
20260625,64.500,64.700,64.500,64.500,17,569
20260626,64.500,64.525,64.350,64.525,11,576
20260629,65.250,65.300,65.250,65.275,2,576
20260630,65.300,65.550,65.050,65.550,3,578
20260701,65.550,65.550,65.550,65.550,0,578
20260702,65.650,65.650,65.525,65.550,3,575
20260706,65.500,65.500,65.475,65.500,1,574
20260707,65.250,65.250,65.250,65.250,1,573
20260708,65.350,65.350,65.000,65.000,9,569
20260709,65.850,65.850,65.700,65.775,1,569
20260710,65.550,65.550,65.500,65.550,1,570
20260713,65.550,65.550,65.275,65.550,7,571
20260714,65.500,65.500,65.500,65.500,0,571
20260715,65.550,65.775,65.500,65.500,9,572