Date,Open,High,Low,Close,Volume,OpenInterest
20260130,62.000,62.000,62.000,62.000,10,309
20260202,62.000,62.000,62.000,62.000,0,309
20260203,62.000,62.000,62.000,62.000,1,309
20260204,63.000,63.000,63.000,63.000,11,318
20260205,63.000,63.000,63.000,63.000,11,328
20260206,63.300,64.000,63.300,63.300,12,340
20260209,63.300,63.300,63.300,63.300,0,340
20260210,63.450,63.450,63.450,63.450,0,340
20260211,63.300,63.300,62.000,62.025,9,342
20260212,62.125,62.125,62.125,62.125,0,342
20260213,63.425,63.600,63.425,63.425,2,344
20260217,63.000,63.725,63.000,63.750,9,341
20260218,64.200,64.200,64.200,64.200,0,341
20260219,65.000,65.250,65.000,65.000,10,337
20260220,65.500,65.525,64.250,65.500,34,355
20260223,64.000,64.000,64.000,64.000,4,357
20260224,63.400,63.500,62.100,63.400,16,362
20260225,62.500,63.000,62.500,62.500,22,374
20260226,62.500,63.000,62.500,62.525,1,374
20260227,63.500,63.500,63.275,63.325,2,374
20260302,62.525,62.525,62.525,62.525,3,377
20260303,62.525,62.525,62.525,62.525,0,377
20260304,62.500,63.000,62.500,62.500,15,385
20260305,63.150,63.250,63.150,62.525,5,385
20260306,63.000,63.000,63.000,63.000,6,391
20260309,63.500,64.725,63.500,63.750,13,391
20260310,65.350,65.375,64.750,64.750,14,384
20260311,64.750,64.750,64.750,64.750,0,384
20260312,64.750,64.750,64.750,64.750,0,384
20260313,64.750,64.750,64.750,64.750,0,384
20260316,65.025,65.025,65.025,65.025,0,384
20260317,65.025,66.000,65.025,65.550,18,373
20260318,65.550,65.675,64.975,65.025,7,377
20260319,65.000,65.000,65.000,65.000,8,376
20260320,64.975,65.000,64.975,64.975,14,378
20260323,67.475,67.500,67.475,66.500,5,376
20260324,67.475,70.125,67.475,68.800,30,376
20260325,70.250,70.500,70.200,70.500,12,376
20260326,71.000,71.000,70.500,70.500,2,377
20260327,72.000,72.000,71.975,72.000,1,376
20260330,72.000,72.000,72.000,72.000,0,376
20260331,71.950,71.950,71.950,71.950,10,375
20260401,71.500,71.500,71.500,71.950,17,390
20260402,71.950,71.950,71.950,71.950,0,390
20260406,71.750,71.775,71.500,71.750,6,396
20260407,71.000,71.000,71.000,71.000,2,398
20260408,71.000,71.000,71.000,71.000,28,426
20260409,72.350,73.000,71.000,71.000,18,418
20260410,71.200,71.275,71.200,71.200,11,414
20260413,72.750,72.750,72.500,72.750,9,415
20260414,73.500,73.600,73.500,73.500,13,418
20260415,73.500,73.900,72.525,73.675,59,449
20260416,73.000,73.250,71.000,71.050,37,444
20260417,71.750,71.750,70.025,70.300,19,437
20260420,69.875,70.750,69.875,70.750,2,437
20260421,70.750,70.750,70.750,70.750,0,437
20260422,71.400,71.400,70.775,71.400,15,433
20260423,70.750,71.625,70.000,71.500,30,432
20260424,70.600,70.900,70.400,70.900,16,432
20260427,71.250,72.250,71.250,72.150,31,446
20260428,72.500,72.525,72.275,72.500,7,451
20260429,70.925,70.925,68.500,70.475,8,451
20260430,67.500,67.650,66.900,67.500,15,461
20260501,67.300,68.250,66.900,66.975,23,457
20260504,65.800,66.300,65.800,66.300,8,449
20260505,66.300,66.300,66.050,66.050,6,449
20260506,65.500,68.000,65.500,66.925,32,451
20260507,66.925,66.925,66.250,66.250,3,452
20260508,67.325,67.325,66.350,66.350,3,455
20260511,66.250,66.250,66.250,66.250,0,455
20260512,65.500,65.750,65.500,65.750,6,455
20260513,66.250,66.400,65.250,65.250,10,460
20260514,65.250,65.675,65.250,65.250,1,460
20260515,65.250,65.250,65.250,65.250,0,460
20260518,65.250,65.250,65.250,65.250,2,460
20260519,65.225,65.225,65.225,65.225,2,462
20260520,65.000,65.000,65.000,65.000,4,463
20260521,64.275,65.000,64.275,64.275,3,462
20260522,65.000,65.325,64.500,64.975,18,458
20260526,65.000,65.025,65.000,65.000,7,462
20260527,65.100,65.600,65.025,65.400,20,466
20260528,65.400,65.425,65.000,65.400,9,468
20260529,65.625,65.625,65.000,65.500,3,469
20260601,65.000,65.250,65.000,65.000,6,474
20260602,65.500,65.500,64.800,65.075,13,486
20260603,65.150,65.175,64.875,64.950,7,492
20260604,65.125,65.475,65.100,65.225,28,520
20260605,65.500,65.500,65.300,65.500,18,536
20260608,65.500,65.500,65.500,65.500,26,552
20260609,65.150,65.250,65.125,65.125,6,553