Date,Open,High,Low,Close,Volume,OpenInterest
20260211,191.3,193.4,190.9,192.3,2292,5607
20260212,192.3,193.3,191.5,191.9,1476,5605
20260213,192.0,193.1,189.9,191.9,1322,5849
20260219,192.1,193.1,190.9,192.0,735,6037
20260220,193.0,193.8,192.0,193.4,279,6353
20260223,193.5,194.9,192.8,194.0,639,6294
20260224,194.1,199.0,193.2,198.5,5219,6350
20260225,198.3,202.2,198.3,200.4,3404,7671
20260226,199.8,202.2,199.3,200.4,3649,7737
20260227,200.2,200.9,199.1,200.3,1444,8133
20260302,199.8,204.1,198.3,202.9,5512,7930
20260303,202.6,204.2,197.7,198.6,8391,8088
20260304,198.9,198.9,193.8,196.9,5272,8123
20260305,197.0,198.3,193.6,194.0,3512,8408
20260306,193.9,195.9,193.7,195.0,4182,8607
20260309,195.5,201.0,195.5,196.4,11702,8016
20260310,196.1,199.1,194.5,198.3,7941,8619
20260311,197.8,199.1,196.3,198.4,7277,9098
20260312,197.8,200.9,197.6,198.0,7563,10465
20260313,197.8,199.2,194.4,195.0,8188,10430
20260316,195.5,196.5,194.1,195.7,4068,8942
20260317,195.6,196.5,194.3,195.0,4118,8781
20260318,194.8,195.4,190.8,191.6,6021,9511
20260319,191.2,191.8,187.7,188.8,5607,10075
20260320,187.8,188.9,186.4,188.6,4256,10064
20260323,188.5,190.6,187.9,190.0,3737,10143
20260324,189.8,193.5,187.3,192.3,4980,10212
20260325,192.4,196.5,192.2,196.1,4954,10159
20260326,195.4,197.2,195.0,196.2,2421,11110
20260327,196.8,198.3,195.4,197.9,4260,11322
20260330,197.9,199.3,196.0,198.2,3906,11565
20260331,198.2,198.9,195.8,196.0,5430,11882
20260401,196.8,201.5,196.3,198.2,9020,12115
20260402,198.1,202.0,198.1,201.0,5205,13191
20260406,200.9,203.4,199.9,203.0,3319,13279
20260407,203.0,205.9,202.8,204.6,6937,13348
20260408,205.3,207.8,202.2,206.1,11779,14152
20260409,205.8,206.6,202.5,205.4,6112,15683
20260410,205.2,208.4,201.4,202.6,6034,15238
20260413,203.0,203.4,199.9,202.3,4259,16114
20260414,202.6,208.0,201.4,202.2,4058,17208
20260415,202.4,204.2,201.2,203.0,3677,17173
20260416,202.9,203.9,201.8,203.1,2731,17450
20260417,203.1,203.1,198.7,200.6,7132,17741
20260420,200.8,206.2,200.5,204.7,6616,18691
20260421,204.3,206.6,203.1,205.7,4291,19801
20260422,205.9,208.2,205.6,208.1,3852,20725
20260423,208.4,210.6,206.9,208.6,7867,21025
20260424,209.0,210.1,206.3,209.3,4645,21506
20260427,209.0,210.6,206.7,210.2,5088,22172
20260428,209.8,213.8,209.5,213.3,6640,22766
20260429,213.3,216.0,210.3,215.4,6807,24027
20260430,215.0,215.4,212.6,214.5,5427,24647
20260504,214.2,217.8,214.2,216.8,3214,24297
20260505,216.9,217.9,215.9,217.4,2448,23914
20260506,217.1,220.5,214.8,219.1,5755,23166
20260507,219.6,223.0,217.1,222.1,6038,22651
20260508,222.2,225.0,219.7,219.9,7608,22868
20260511,220.3,223.0,218.9,222.3,4972,22652
20260512,222.6,223.0,219.0,220.4,5484,22674
20260513,220.6,230.7,220.0,229.9,7029,21864
20260514,230.0,230.4,221.0,221.2,8570,21582
20260515,221.9,221.9,216.5,219.5,5418,19463
20260518,218.7,221.8,216.2,221.2,3937,18015
20260519,221.0,222.5,219.1,222.2,3116,17302
20260520,222.2,224.7,217.5,220.3,4945,16832
20260521,220.1,222.5,218.1,218.7,3534,16253
20260522,219.1,220.2,217.2,219.5,4761,15449
20260525,219.7,221.3,218.4,221.2,4272,15046
20260526,220.8,221.3,218.3,219.7,3183,14482
20260528,219.4,228.9,218.9,227.3,4147,13406
20260529,227.6,230.2,226.8,229.3,3002,12496
20260602,229.2,235.0,228.3,234.5,4032,11022
20260603,234.4,237.6,232.7,234.4,1804,10012
20260604,233.5,234.3,228.3,230.4,1815,9391
20260605,230.1,232.1,228.5,230.4,1559,8104
20260608,229.7,230.4,224.5,225.1,1687,7761
20260609,225.0,227.1,223.7,225.9,796,7441
20260610,225.8,226.6,221.0,222.6,1068,6911
20260611,222.1,225.1,221.9,224.4,909,6431
20260612,225.1,227.0,224.3,225.5,1325,5941
20260615,225.9,230.0,225.9,228.1,1576,5282
20260616,227.9,233.2,225.7,231.6,1803,4292
20260617,230.5,232.0,228.0,228.2,1422,3617
20260618,228.0,229.5,225.5,227.4,688,2842
20260619,226.1,227.3,225.7,226.3,245,2473
20260622,227.7,227.8,225.2,227.2,419,2432
20260623,228.1,229.0,223.6,224.3,886,2063
20260624,224.0,226.1,222.1,222.9,743,1565
20260625,223.1,224.6,207.0,210.8,711,969