Date,Open,High,Low,Close,Volume,OpenInterest
20260305,479.50,486.00,478.50,485.00,5563,39591
20260306,486.25,494.00,485.50,491.25,8089,40852
20260309,497.00,508.00,493.00,496.00,12358,40974
20260310,490.00,495.25,482.00,483.75,8252,41809
20260311,491.75,496.25,488.00,494.75,11387,45039
20260312,498.00,500.75,496.50,498.00,6982,46658
20260313,497.75,499.00,492.75,496.50,6976,47093
20260316,495.00,495.50,484.00,484.75,6458,47397
20260317,488.00,496.00,483.75,491.00,6540,47461
20260318,488.50,495.00,488.50,491.25,5281,47711
20260319,495.00,499.00,487.75,491.00,6569,48613
20260320,491.75,495.25,489.00,491.00,3804,49094
20260323,494.75,495.75,483.25,488.00,5981,49236
20260324,486.25,492.00,484.25,491.25,3755,49033
20260325,488.75,493.50,484.75,492.25,7614,49367
20260326,493.50,495.50,491.75,495.00,7843,51345
20260327,495.75,498.75,494.00,494.75,11619,53863
20260330,499.00,502.50,495.75,501.00,8849,55734
20260331,501.00,508.75,497.50,508.00,11315,57567
20260401,502.75,503.75,496.00,497.25,15471,58033
20260402,503.25,504.50,499.25,499.50,12841,60007
20260407,502.25,502.25,496.50,500.75,17179,63857
20260408,493.00,494.00,488.25,492.50,13385,67011
20260409,494.00,496.00,490.50,491.50,8811,69358
20260410,493.25,495.25,489.25,494.00,9223,70442
20260413,496.25,499.25,494.25,497.25,11037,75285
20260414,497.00,497.00,492.00,492.25,10311,78034
20260415,494.75,496.00,492.00,495.00,11748,77443
20260416,494.00,503.50,493.25,502.00,11152,78216
20260417,500.75,501.25,487.25,488.00,15251,78295
20260420,495.00,495.00,486.50,492.00,13490,79885
20260421,492.50,501.00,491.50,500.25,15001,81314
20260422,502.00,504.00,499.75,501.75,11760,82646
20260423,501.75,510.25,501.00,509.00,13250,84973
20260424,509.00,512.00,502.50,503.00,12708,86017
20260427,505.00,509.50,503.75,509.00,10844,87152
20260428,510.00,515.00,509.25,513.00,12919,90116
20260429,515.00,523.75,514.25,521.50,11957,92177
20260430,522.00,523.50,513.75,520.75,12164,92272
20260504,517.25,528.75,516.50,528.00,10331,94061
20260505,528.50,530.00,522.50,525.50,8270,93949
20260506,521.75,522.50,513.50,516.75,12776,92700
20260507,516.50,516.50,506.75,509.75,13176,91980
20260508,510.25,514.25,508.25,511.25,9874,90493
20260511,514.75,519.50,512.00,515.00,10099,90402
20260512,515.50,522.50,515.50,522.00,7610,91138
20260513,520.75,527.00,519.25,521.00,8291,91301
20260514,520.25,521.75,514.75,517.00,6613,91640
20260515,518.75,523.50,515.25,522.75,8928,92166
20260518,525.00,529.50,523.75,528.75,10213,94397
20260519,529.50,530.00,524.75,528.50,7262,95557
20260520,528.25,532.50,524.25,526.75,11429,96309
20260521,526.00,529.00,520.75,525.00,9978,95048
20260522,525.25,529.50,524.00,526.50,7497,95328
20260525,522.50,522.50,514.00,515.25,6387,93981
20260526,520.00,525.50,518.25,524.75,9750,93659
20260527,523.50,528.50,520.50,525.50,9474,95046
20260528,529.00,530.75,523.75,526.75,11471,95877
20260529,528.75,529.75,522.00,524.25,9638,95793
20260601,526.50,529.75,522.75,528.50,10414,95958
20260602,527.00,528.25,523.25,527.50,10711,95708
20260603,532.00,535.50,530.00,533.75,10764,97474
20260604,531.25,531.25,520.25,523.00,12965,96071
20260605,519.00,524.50,516.75,519.75,11050,95327
20260608,521.75,524.25,518.25,521.50,7729,96276
20260609,519.50,522.75,517.25,520.75,11434,96162
20260610,522.50,529.00,521.75,528.00,9613,97157
20260611,526.25,530.25,524.75,528.50,10399,98560
20260612,524.75,525.00,519.00,522.25,12678,95951
20260615,515.25,515.50,509.50,513.25,18803,92772
20260616,510.75,513.25,507.00,507.50,17550,89433
20260617,510.00,512.75,507.25,509.75,11770,88091
20260618,509.50,509.75,499.50,502.00,13473,85411
20260619,503.00,507.00,500.50,504.25,9683,84532
20260622,507.25,513.25,506.75,511.75,11938,84530
20260623,513.50,518.75,512.00,518.00,12617,83423
20260624,517.25,522.25,513.25,515.75,10881,84047
20260625,513.00,520.00,511.25,518.75,10749,84216
20260626,517.75,517.75,511.00,513.25,8292,82845
20260629,513.00,515.00,511.00,512.75,11855,79704
20260630,511.00,512.50,504.50,505.25,16988,74817
20260701,506.50,510.00,503.25,508.75,16576,69217
20260702,509.75,511.25,503.25,504.50,17251,61441
20260703,504.50,505.75,503.25,504.00,11602,54916
20260706,508.00,513.75,508.00,512.75,17139,48958
20260707,515.00,517.25,511.75,513.50,21127,39305
20260708,518.00,523.50,516.00,523.00,16032,34009
20260709,521.25,521.25,517.50,519.00,20017,32414
20260710,517.00,518.75,511.25,516.50,10049,28557
20260713,518.75,529.25,518.75,527.75,12135,23915