Date,Open,High,Low,Close,Volume,OpenInterest
20260130,200.125,200.300,200.125,196.250,12,1220
20260202,199.225,199.225,196.500,196.750,132,1306
20260203,196.000,198.000,194.725,197.350,161,1356
20260204,198.000,198.950,197.650,198.950,51,1363
20260205,202.500,208.000,201.875,206.500,73,1376
20260206,209.675,210.025,202.000,204.750,189,1479
20260209,205.450,205.450,196.500,196.500,61,1484
20260210,195.425,195.425,195.000,195.000,44,1513
20260211,194.500,196.000,192.100,196.000,81,1520
20260212,200.500,200.500,200.500,200.500,2,1518
20260213,201.100,201.100,199.600,199.600,20,1534
20260217,200.075,200.075,200.075,200.525,17,1535
20260218,205.550,205.550,205.550,205.550,13,1547
20260219,204.750,212.025,204.750,207.750,99,1600
20260220,211.200,215.250,211.200,214.675,59,1621
20260223,217.200,220.825,213.725,217.000,129,1652
20260224,217.000,225.000,213.475,218.000,195,1779
20260225,225.500,225.500,225.475,225.500,30,1787
20260226,224.900,226.000,222.000,225.125,138,1814
20260227,224.750,226.700,224.000,224.000,38,1827
20260302,221.825,226.000,221.800,225.000,90,1855
20260303,223.500,227.500,223.500,224.425,91,1908
20260304,223.350,223.350,216.925,217.925,86,1903
20260305,217.000,217.000,214.950,217.500,19,1906
20260306,215.075,215.075,210.000,211.500,39,1923
20260309,211.500,213.000,208.900,208.900,30,1941
20260310,205.525,205.525,201.400,201.400,33,1933
20260311,199.750,200.975,191.500,200.200,164,1940
20260312,199.000,199.000,194.500,194.500,37,1953
20260313,194.000,199.000,192.000,195.500,50,1985
20260316,197.500,203.000,197.500,199.275,77,2021
20260317,199.000,201.900,197.200,198.950,111,2032
20260318,196.000,196.000,191.525,191.525,70,2048
20260319,191.000,191.000,186.625,187.850,119,2074
20260320,188.500,190.000,187.950,188.000,73,2104
20260323,192.000,192.000,183.800,185.625,89,2138
20260324,183.775,191.750,183.775,187.425,33,2150
20260325,189.300,193.325,189.300,193.000,78,2160
20260326,194.350,196.000,194.350,196.000,14,2167
20260327,195.025,196.000,191.600,191.600,4,2169
20260330,196.650,196.650,187.250,188.025,61,2191
20260331,188.300,188.700,185.025,187.000,91,2184
20260401,186.000,186.000,183.025,183.025,77,2171
20260402,187.800,190.525,184.075,185.500,32,2170
20260406,186.000,186.000,182.475,182.900,51,2200
20260407,182.525,182.525,179.800,180.875,83,2223
20260408,181.000,182.975,178.700,179.325,94,2234
20260409,179.025,180.500,176.500,179.500,127,2245
20260410,179.500,184.625,179.025,184.625,96,2258
20260413,183.750,185.000,181.050,183.000,125,2257
20260414,185.000,187.000,185.000,185.550,71,2296
20260415,185.750,185.750,180.875,183.025,59,2335
20260416,178.000,180.000,177.000,177.100,90,2359
20260417,178.250,182.250,175.725,175.725,51,2363
20260420,175.625,178.500,174.500,177.025,83,2378
20260421,176.500,177.400,173.825,177.100,62,2398
20260422,173.500,174.450,169.875,170.375,35,2413
20260423,171.650,172.200,169.000,169.000,99,2419
20260424,169.500,174.000,169.500,174.000,45,2436
20260427,174.000,174.025,168.775,169.975,21,2437
20260428,171.000,171.000,166.025,168.625,27,2434
20260429,165.425,168.625,163.500,163.500,63,2421
20260430,164.000,164.000,162.825,162.850,21,2419
20260501,163.500,165.825,163.000,163.000,41,2420
20260504,162.000,162.000,157.650,158.625,28,2416
20260505,156.200,163.000,156.200,160.000,57,2441
20260506,160.500,168.225,160.500,165.500,116,2494
20260507,170.325,170.325,161.475,163.500,58,2506
20260508,165.975,169.750,164.750,168.000,37,2499
20260511,167.975,167.975,166.000,166.000,34,2481
20260512,169.100,169.100,163.700,165.000,36,2485
20260513,165.000,165.025,162.750,163.500,102,2480
20260514,164.025,166.225,164.025,166.100,55,2513
20260515,166.000,168.000,166.000,167.750,44,2503
20260518,167.850,167.850,165.450,166.500,33,2508
20260519,165.750,166.000,160.900,163.500,85,2517
20260520,161.000,161.000,157.400,160.000,69,2508
20260521,158.000,158.250,155.125,156.000,83,2487
20260522,156.000,156.650,155.000,155.950,45,2485
20260526,156.100,158.700,156.000,157.000,25,2491
20260527,157.000,160.000,157.000,159.000,91,2474
20260528,159.000,161.000,159.000,161.000,35,2612
20260529,162.000,165.000,162.000,163.750,64,2635
20260601,165.000,167.000,165.000,167.000,22,2653
20260602,168.250,169.000,168.250,168.500,13,2682
20260603,168.050,168.500,166.750,166.750,27,2681
20260604,167.000,167.000,167.000,167.000,2,2682
20260605,167.000,167.000,166.750,167.000,12,2673
20260608,167.975,167.975,167.975,167.975,2,2675
20260609,168.000,168.000,167.750,167.750,5,2672