Date,Open,High,Low,Close,Volume,OpenInterest
20260211,180.25,180.25,180.00,179.85,182,1357
20260212,168.00,171.45,159.85,164.35,67,1392
20260213,166.70,174.80,166.70,175.00,57,1400
20260217,180.00,190.35,180.00,193.45,59,1397
20260218,197.50,198.30,193.00,196.75,38,1418
20260219,190.20,190.45,187.90,186.75,63,1424
20260220,180.60,180.60,170.35,169.15,51,1438
20260223,172.90,172.90,163.95,163.60,27,1442
20260224,173.40,173.40,173.40,173.40,37,1449
20260225,169.45,176.55,169.00,176.25,114,1467
20260226,175.90,186.00,175.20,185.75,137,1497
20260227,176.05,181.00,175.80,180.65,179,1501
20260302,174.65,177.80,170.65,171.00,155,1485
20260303,180.15,180.15,180.15,180.15,234,1424
20260304,182.20,192.55,182.15,191.85,130,1390
20260305,185.45,187.65,185.45,186.95,93,1262
20260306,182.00,185.10,176.95,177.75,157,1247
20260309,184.30,186.55,177.50,177.35,136,1232
20260310,184.60,186.50,183.70,186.20,75,1230
20260311,192.05,195.05,192.00,195.55,121,1223
20260312,192.25,195.60,192.05,193.80,122,1181
20260313,195.95,198.00,195.50,195.50,35,1150
20260316,195.85,198.50,195.35,197.65,144,1147
20260317,197.25,198.30,188.05,189.55,117,1182
20260318,180.75,180.75,180.75,179.55,388,1205
20260319,177.55,179.55,166.00,166.60,207,1377
20260320,167.00,167.90,160.65,161.20,106,1381
20260323,159.90,165.05,159.25,161.30,253,1385
20260324,170.85,171.30,170.40,171.30,82,1379
20260325,176.30,182.55,174.85,181.80,110,1380
20260326,184.50,184.50,178.25,180.10,175,1380
20260327,177.40,180.00,176.05,176.20,230,1492
20260330,182.40,182.40,180.05,180.20,263,1613
20260331,185.55,190.00,185.55,189.80,432,1699
20260401,193.75,199.80,193.75,199.80,269,1784
20260402,197.05,200.00,192.80,199.50,200,1850
20260406,200.90,201.05,199.55,200.75,601,1924
20260407,201.25,202.20,199.90,200.65,998,2215
20260408,201.60,210.35,201.25,205.00,743,2637
20260409,202.20,202.20,190.00,194.65,772,2962
20260410,197.90,201.75,197.40,198.45,606,3256
20260413,199.70,200.00,195.45,195.75,544,3542
20260414,196.50,197.50,193.65,194.10,649,3831
20260415,191.30,191.85,185.70,186.75,1174,4146
20260416,183.15,184.50,177.70,178.05,774,4673
20260417,188.05,188.05,187.90,188.05,1106,5023
20260420,183.15,184.25,176.55,177.30,1168,5226
20260421,176.50,182.70,174.20,174.80,787,5423
20260422,176.05,177.40,172.50,173.25,1234,5613
20260423,179.20,179.30,166.30,167.80,1624,5931
20260424,162.80,163.80,161.45,162.00,1073,6236
20260427,162.40,163.85,160.55,163.50,641,6486
20260428,170.45,173.50,170.45,173.50,807,6525
20260429,180.30,187.45,179.85,184.40,673,6411
20260430,186.05,190.40,180.75,190.25,693,6487
20260501,189.15,190.95,184.00,189.30,573,6501
20260504,188.05,191.35,185.35,190.90,558,6570
20260505,186.15,187.90,180.90,182.20,509,6570
20260506,176.05,182.10,176.05,179.95,524,6670
20260507,177.40,179.25,172.65,173.20,294,6781
20260508,183.20,183.20,183.20,183.20,717,6834
20260511,184.45,185.95,182.05,183.60,1300,6854
20260512,187.15,193.60,185.05,192.60,665,7110
20260513,187.70,191.50,186.25,191.30,209,7078
20260514,181.30,182.70,181.30,181.30,1495,7083
20260515,170.70,171.80,163.30,164.45,1583,6836
20260518,166.55,168.45,160.00,160.30,1175,6693
20260519,155.05,157.60,153.60,154.15,661,6706
20260520,157.80,159.80,156.60,156.95,483,6653
20260521,165.55,166.95,164.75,166.60,734,6557
20260522,167.90,175.10,166.80,171.45,913,6436
20260526,170.20,178.50,168.10,177.10,390,6254
20260527,170.35,172.45,167.10,167.10,902,6211
20260528,161.15,171.45,161.15,168.65,635,6126
20260529,165.55,165.85,159.00,159.25,1412,5879
20260601,160.45,161.70,149.50,150.00,855,5871
20260602,157.90,160.00,157.40,160.00,864,5859
20260603,167.15,169.75,164.75,168.40,751,5765
20260604,170.95,170.95,164.10,168.40,583,5665
20260605,161.55,167.10,159.00,159.40,746,5475
20260608,161.25,168.25,160.00,160.60,597,5421
20260609,165.55,170.60,165.10,170.35,931,5371
20260610,169.75,169.75,163.00,166.80,581,5229
20260611,165.75,167.60,164.35,165.80,698,4932
20260612,166.00,167.00,162.00,163.30,1090,4544
20260615,162.50,163.05,154.35,154.70,1333,4034
20260616,154.65,155.20,146.40,147.65,1268,3553
20260617,152.80,154.40,147.55,148.85,1605,3005
20260618,149.00,158.85,148.75,158.50,862,2229
20260622,156.25,156.80,149.20,154.60,673,1831