Date,Open,High,Low,Close,Volume,OpenInterest
20260108,191.00,193.00,190.50,192.50,678,16918
20260109,192.00,192.50,191.50,192.50,397,17037
20260112,192.50,193.00,190.75,190.75,976,17199
20260113,190.75,191.25,189.75,190.75,1354,17291
20260114,190.25,190.25,189.25,189.50,1452,17532
20260115,189.50,191.00,189.00,190.50,1427,17513
20260116,190.25,191.50,190.25,191.25,1383,17079
20260119,191.75,193.50,191.25,192.75,2010,17133
20260120,192.25,192.25,191.00,191.50,1026,17094
20260121,192.00,192.75,191.25,191.50,886,17120
20260122,191.50,191.50,190.25,190.50,2612,17830
20260123,190.75,192.00,190.00,192.00,1286,17941
20260126,191.75,193.00,190.25,190.50,1133,18050
20260127,190.75,192.00,190.00,190.50,1398,18307
20260128,191.00,191.25,190.00,190.50,1043,18324
20260129,190.75,191.25,190.25,191.25,1441,18352
20260130,191.00,192.50,190.75,192.25,1328,18409
20260202,191.50,191.50,190.25,190.50,1821,18840
20260203,191.00,191.50,190.00,191.00,1445,19339
20260204,191.00,191.50,190.50,191.25,2255,19685
20260205,191.25,192.00,190.75,191.75,1621,19880
20260206,191.25,192.00,190.75,190.75,1679,20561
20260209,190.50,190.75,189.00,189.25,2632,20313
20260210,189.00,190.75,188.75,189.25,2424,20974
20260211,189.25,190.00,188.75,189.75,1871,21065
20260212,189.50,191.00,189.50,190.50,1426,20925
20260213,190.00,191.00,189.50,189.50,1649,21160
20260216,189.50,190.00,188.25,188.50,1777,21286
20260217,188.50,189.00,188.25,188.50,2150,21340
20260218,188.75,189.25,188.25,188.75,3844,22023
20260219,189.00,190.50,188.75,190.25,4698,22294
20260220,190.50,192.50,190.00,192.25,3697,23011
20260223,192.00,193.25,190.50,192.50,2201,22891
20260224,191.75,193.00,191.00,191.75,3250,22570
20260225,192.00,192.25,191.25,191.50,1939,22634
20260226,191.50,193.25,191.25,192.75,2360,23090
20260227,193.00,198.00,192.75,197.25,3787,23539
20260302,198.25,200.00,198.25,198.75,3405,23729
20260303,199.00,203.25,199.00,201.25,3459,23594
20260304,201.50,202.00,199.75,200.00,4622,23104
20260305,200.75,202.50,200.25,201.75,3277,22240
20260306,203.50,207.50,203.00,205.50,3311,22141
20260309,207.00,210.25,206.50,207.75,4639,21247
20260310,206.25,207.00,202.75,203.00,5169,19935
20260311,205.50,207.50,205.25,206.25,3747,19807
20260312,207.75,211.75,207.50,210.25,3365,20009
20260313,210.25,213.00,208.50,212.00,3254,20043
20260316,210.25,211.25,208.00,208.50,2407,19873
20260317,208.50,209.50,206.75,207.75,4274,19370
20260318,208.00,210.00,206.50,210.00,2720,18810
20260319,211.00,212.25,209.75,210.00,2429,18866
20260320,209.50,209.50,207.75,208.00,2156,19216
20260323,210.25,212.00,206.50,209.00,2633,19301
20260324,209.25,209.50,207.50,209.00,2812,18545
20260325,207.25,208.50,204.50,208.50,2512,18427
20260326,208.00,209.50,207.50,208.75,2285,18109
20260327,209.25,209.75,208.00,208.25,1894,17803
20260330,208.00,209.00,207.50,208.25,1474,17678
20260331,207.50,209.75,207.00,209.50,1864,17501
20260401,207.75,207.75,206.25,206.75,2703,16894
20260402,207.50,208.75,207.00,208.00,2488,16364
20260407,207.50,210.25,206.50,209.00,2554,16453
20260408,206.25,206.25,204.50,205.50,3270,15944
20260409,206.50,206.50,203.25,203.50,2277,15563
20260410,204.00,204.25,202.00,202.75,1963,15255
20260413,203.50,205.25,203.50,205.00,2549,15343
20260414,204.25,206.00,203.25,204.75,1459,15218
20260415,204.75,205.00,203.25,204.50,1292,14953
20260416,205.50,205.75,202.75,203.25,2361,14188
20260417,204.00,205.00,201.50,202.75,3464,13816
20260420,204.00,205.00,203.00,204.25,2300,13413
20260421,205.00,207.25,204.50,206.50,1378,13016
20260422,207.50,208.00,206.50,206.75,2052,12842
20260423,208.00,210.75,207.50,210.25,2554,12521
20260424,209.75,219.00,209.75,217.50,3149,12604
20260427,217.50,219.00,215.25,218.50,2229,12347
20260428,219.25,221.25,218.75,220.25,2831,11773
20260429,218.50,225.75,218.00,224.75,2363,11084
20260430,223.75,224.25,222.75,223.50,1790,10816
20260504,224.00,225.75,222.50,225.25,1574,10194
20260505,225.50,228.00,224.25,224.75,2846,9677
20260506,225.00,225.00,215.25,217.75,2593,9170
20260507,216.00,216.50,213.75,215.00,1432,8858
20260508,216.00,217.00,211.00,211.50,1078,8539
20260511,212.50,213.75,211.75,212.75,1198,8150
20260512,213.75,215.75,213.00,215.50,1610,7725
20260513,214.00,214.50,210.50,211.00,1584,7142
20260514,210.75,211.75,209.50,209.75,693,6896
20260515,211.00,211.00,207.25,207.25,934,5722
20260518,209.00,210.75,208.00,210.50,2221,4448