Date,Open,High,Low,Close,Volume,OpenInterest
20260319,191.4,191.8,187.9,188.8,3665,7641
20260320,187.8,188.9,186.5,188.6,2244,7650
20260323,188.0,190.4,188.0,189.8,1484,7501
20260324,189.7,193.3,187.3,192.1,1237,7381
20260325,192.0,196.2,192.0,195.8,1493,7503
20260326,195.2,196.9,194.8,196.0,1060,7706
20260327,195.2,198.1,195.2,197.6,1598,7795
20260330,197.6,199.0,195.9,198.0,1019,8125
20260331,197.8,198.6,195.5,195.9,1111,8268
20260401,196.7,201.3,196.1,198.1,5173,8301
20260402,198.0,201.6,197.9,200.8,2165,8738
20260406,200.9,203.5,199.9,202.8,1398,8554
20260407,202.8,205.8,202.7,204.5,3795,8534
20260408,205.3,207.7,202.3,205.9,9205,9091
20260409,205.8,206.7,202.4,205.4,3501,8989
20260410,205.0,208.3,201.7,202.6,3958,8486
20260413,203.2,203.3,200.0,202.3,1816,8570
20260414,202.2,208.1,201.4,202.1,2888,8394
20260415,202.2,204.1,201.3,203.0,2221,8648
20260416,202.8,204.0,202.0,203.1,1318,8871
20260417,203.0,203.2,198.9,200.6,4169,8854
20260420,201.4,205.9,200.5,204.6,4950,8742
20260421,203.3,206.4,203.0,205.7,1898,10315
20260422,205.8,208.2,205.6,208.0,2720,10382
20260423,207.9,210.5,206.7,208.4,5104,10563
20260424,208.5,210.0,206.1,209.2,3010,10264
20260427,209.0,210.3,206.4,209.8,3931,10489
20260428,209.2,213.4,209.2,212.9,4142,11450
20260429,212.9,215.6,209.8,215.0,5223,12516
20260430,214.7,215.3,212.1,214.3,4420,12942
20260504,214.4,217.6,213.9,216.7,3177,13064
20260505,216.8,217.9,215.8,217.3,2032,13188
20260506,216.5,220.3,214.7,218.9,4964,13882
20260507,219.5,222.8,217.0,221.9,7898,14015
20260508,221.9,224.6,219.5,219.7,11607,15660
20260511,220.4,222.9,218.8,222.2,6414,17261
20260512,222.6,223.0,219.0,220.2,6520,18204
20260513,220.4,230.6,220.0,229.6,11159,19040
20260514,230.0,230.5,220.9,221.0,9153,19744
20260515,221.4,221.7,216.4,219.1,6590,20219
20260518,218.5,221.4,216.1,220.8,4932,19635
20260519,220.6,222.2,218.7,221.8,4738,19491
20260520,221.8,224.3,217.2,219.7,8821,19780
20260521,219.7,222.0,217.3,217.9,5451,20425
20260522,218.3,219.6,216.4,218.6,6494,20872
20260525,218.5,220.3,217.7,220.1,4324,20364
20260526,219.9,220.4,217.3,218.7,6063,20962
20260528,218.5,228.0,218.1,226.3,11140,21191
20260529,226.5,228.6,225.6,227.4,6141,21344
20260602,227.6,234.4,226.9,233.8,9405,22021
20260603,233.6,236.9,231.7,233.7,7349,23148
20260604,233.2,233.8,227.5,229.9,6619,22634
20260605,229.6,231.9,228.0,229.4,5280,22106
20260608,229.1,230.1,223.9,224.3,5938,21633
20260609,224.3,226.2,222.8,224.9,3476,20859
20260610,225.0,225.9,220.0,221.8,8548,20165
20260611,222.2,223.9,221.2,223.5,4057,18779
20260612,223.5,226.5,223.5,224.8,5918,17329
20260615,224.4,229.4,224.2,227.4,4758,16947
20260616,227.4,233.8,224.5,232.9,9636,16430
20260617,233.0,233.2,228.6,228.8,3785,16505
20260618,228.6,229.4,225.9,228.2,4065,15758
20260619,228.3,228.5,226.7,228.2,2123,14172
20260622,228.2,229.0,225.6,228.9,3896,13321
20260623,228.4,231.6,225.1,226.4,5279,12848
20260624,226.3,229.3,224.0,225.7,2965,11686
20260625,225.5,225.9,209.2,210.6,9321,11439
20260626,210.8,213.0,206.1,207.6,4702,10351
20260629,206.9,209.5,205.3,209.2,2781,8999
20260630,209.6,211.0,207.2,210.3,2039,8353
20260701,210.5,211.0,208.8,209.4,1297,6971
20260702,208.8,209.4,206.7,208.8,465,6381
20260703,208.8,211.8,208.1,211.6,1005,6196
20260706,211.5,215.5,210.7,213.9,1220,5632
20260707,213.8,217.7,212.9,216.8,855,5058
20260708,216.4,218.6,215.6,218.2,1362,4622
20260709,217.7,218.0,214.9,217.2,787,3944
20260710,217.0,217.0,212.9,214.7,614,3397
20260713,215.1,216.5,214.0,214.5,173,3078
20260714,214.5,218.0,213.9,217.5,661,3045
20260715,217.1,219.2,216.8,218.7,630,2737
20260716,217.4,217.5,213.6,216.0,1476,2377
20260717,216.5,216.5,213.1,214.9,603,2124
20260720,215.2,218.3,215.2,217.9,415,1934
20260721,213.5,217.3,213.2,216.5,451,1937
20260722,217.2,218.7,217.2,218.4,205,1647
20260723,218.4,220.0,217.9,219.3,566,1554
20260724,219.4,219.6,215.6,217.0,593,1306
20260727,216.5,218.6,215.7,218.0,236,937
20260728,216.4,218.9,215.6,217.1,392,790