Date,Open,High,Low,Close,Volume,OpenInterest
20260310,209.50,210.00,204.25,204.50,1251,9666
20260311,206.50,209.00,206.50,207.75,611,9556
20260312,208.75,213.00,208.75,211.75,501,9625
20260313,212.25,214.00,209.75,213.25,705,9794
20260316,211.00,212.75,210.00,210.25,436,9816
20260317,210.75,211.25,209.00,209.75,299,9886
20260318,209.75,211.75,208.50,211.75,374,9943
20260319,213.00,214.75,211.75,212.25,769,10015
20260320,211.25,211.50,209.00,209.75,325,10032
20260323,211.50,214.00,208.25,210.75,891,10297
20260324,210.25,210.75,209.00,210.50,566,10302
20260325,209.50,210.50,207.00,210.50,734,10285
20260326,210.50,211.50,209.75,210.75,416,10379
20260327,210.50,211.50,209.75,210.00,471,10276
20260330,210.00,211.00,209.25,211.00,332,10362
20260331,210.00,212.25,209.75,212.00,264,10454
20260401,209.75,209.75,208.75,209.25,471,10601
20260402,210.75,211.25,210.00,210.25,307,10573
20260407,209.50,212.00,209.00,210.75,524,10676
20260408,208.00,208.00,206.25,206.75,580,10751
20260409,207.00,207.25,205.00,205.25,676,10694
20260410,204.75,205.75,203.75,204.25,730,10787
20260413,205.50,206.75,205.00,206.50,770,10862
20260414,205.00,207.00,204.75,206.25,443,10936
20260415,206.25,206.50,204.75,205.75,349,11006
20260416,206.75,207.00,204.25,204.75,905,10970
20260417,205.50,206.25,203.25,204.50,1022,11208
20260420,205.75,206.25,204.50,205.75,530,11258
20260421,206.25,208.75,205.75,208.00,589,11316
20260422,209.00,209.75,208.25,208.25,1030,11512
20260423,209.25,210.75,208.50,210.25,1204,11267
20260424,210.00,213.00,209.75,212.50,1552,11241
20260427,212.00,215.75,211.00,215.50,954,11209
20260428,216.00,220.50,215.75,219.75,1587,11604
20260429,220.00,226.50,217.75,225.00,2456,12140
20260430,223.00,224.75,223.00,224.50,1471,12463
20260504,224.25,226.75,223.50,226.50,1086,12912
20260505,226.75,229.25,226.25,228.00,3114,13466
20260506,226.75,227.00,218.25,220.75,3019,13582
20260507,220.00,220.00,217.00,218.00,1595,13244
20260508,218.00,220.00,215.50,216.00,982,13301
20260511,216.50,219.25,216.00,218.00,1293,13356
20260512,218.75,221.75,218.25,221.50,1412,13383
20260513,220.50,222.00,219.00,219.75,1487,13583
20260514,218.75,220.75,216.50,217.00,905,13554
20260515,216.75,218.25,213.50,213.75,1593,13478
20260518,216.50,216.75,214.75,216.50,1626,13765
20260519,217.00,218.75,215.00,218.75,1460,13393
20260520,218.50,221.25,216.50,218.75,885,13455
20260521,218.25,221.75,217.50,220.75,739,13531
20260522,222.25,225.00,221.00,224.25,1414,14139
20260525,223.75,223.75,221.50,222.00,396,14142
20260526,222.00,223.75,221.75,223.25,1516,14358
20260527,223.50,223.75,221.50,223.25,1775,14269
20260528,227.00,232.00,224.50,227.25,1994,14447
20260529,229.00,229.00,222.00,227.00,2001,15091
20260601,227.25,227.75,223.00,224.25,1654,15406
20260602,224.25,224.25,216.25,222.50,1675,15177
20260603,221.00,222.50,217.00,218.00,1100,15229
20260604,217.75,217.75,216.00,216.25,1277,14913
20260605,216.25,219.50,216.00,218.75,1183,14733
20260608,219.00,219.00,215.50,217.00,966,14628
20260609,217.00,218.75,215.75,216.50,1559,13911
20260610,218.75,220.00,216.00,216.50,1802,13685
20260611,215.75,216.50,215.00,215.25,1509,13682
20260612,215.00,215.75,212.50,212.75,1297,13593
20260615,211.75,211.75,207.75,209.50,3184,12427
20260616,207.75,211.00,207.75,209.75,2622,11564
20260617,209.75,216.25,209.75,212.25,1713,11043
20260618,213.50,215.25,211.50,212.50,1720,10364
20260619,213.75,214.75,212.00,213.50,917,9999
20260622,215.50,222.25,214.50,221.00,2390,9930
20260623,220.00,223.00,218.75,221.00,2014,10243
20260624,220.00,232.25,220.00,227.50,2325,9957
20260625,228.00,229.75,225.25,228.00,1309,9646
20260626,227.50,230.00,226.25,228.25,795,9676
20260629,228.50,234.50,228.50,233.75,706,9650
20260630,233.75,237.75,233.25,236.00,1112,9550
20260701,238.00,238.00,233.00,234.25,1453,9389
20260702,236.25,236.25,233.50,234.00,807,9243
20260703,234.50,236.00,233.50,235.25,627,9244
20260706,236.50,243.50,236.50,239.25,1585,8336
20260707,239.50,240.75,234.75,236.25,1528,7555
20260708,240.00,240.00,232.25,232.50,1121,7249
20260709,232.50,233.50,231.00,232.75,1908,6021
20260710,233.00,239.00,231.75,237.75,2046,4881
20260713,236.00,240.00,236.00,239.00,358,4736
20260714,240.00,242.00,236.50,240.00,418,4671
20260715,242.00,248.25,241.75,245.25,1288,3964
20260716,247.00,252.00,242.50,245.00,1127,3366