Date,Open,High,Low,Close,Volume,OpenInterest
20260127,94.15,94.15,94.15,94.15,109,2515
20260128,94.15,94.15,94.15,94.65,129,2533
20260129,96.50,96.50,96.50,96.50,283,2562
20260130,101.20,101.20,101.20,101.10,255,2524
20260202,99.00,99.00,99.00,99.00,175,2478
20260203,99.30,99.30,99.30,97.10,165,2427
20260204,99.00,99.00,99.00,98.70,408,2392
20260205,98.70,99.30,98.70,98.90,150,2272
20260206,101.85,101.85,101.85,101.85,207,2262
20260209,101.25,101.25,101.25,101.30,177,2282
20260210,100.45,100.45,100.45,100.45,77,2240
20260211,101.35,101.35,101.35,101.35,629,2232
20260212,102.65,102.65,102.65,102.65,234,2152
20260213,105.05,105.05,105.05,105.05,302,2032
20260216,105.35,105.35,105.35,105.35,232,1914
20260217,106.05,106.05,106.05,106.05,266,1871
20260218,108.85,108.85,108.85,108.85,259,1751
20260219,112.20,112.20,112.20,112.20,197,1689
20260220,112.80,112.80,112.80,112.80,212,1588
20260223,110.40,110.40,110.40,111.40,245,1583
20260224,108.60,108.60,108.60,108.35,184,1541
20260225,107.75,107.75,107.75,107.85,210,1536
20260226,109.95,109.95,109.95,108.35,210,1545
20260227,105.05,109.00,105.05,108.40,216,1587
20260302,117.00,119.00,117.00,120.25,387,1564
20260303,134.50,143.20,134.50,128.75,436,1510
20260304,128.75,128.75,123.00,121.65,309,1558
20260305,123.25,126.80,123.25,124.80,285,1564
20260306,131.95,131.95,128.75,129.40,217,1551
20260309,139.00,139.80,135.30,137.20,240,1560
20260310,131.00,131.00,122.50,124.00,429,1575
20260311,125.95,125.95,125.95,125.95,80,1570
20260312,128.90,128.90,128.90,128.60,137,1563
20260313,129.00,129.00,125.50,126.65,170,1562
20260316,126.25,126.25,126.25,126.25,144,1567
20260317,128.55,128.55,128.55,128.55,135,1552
20260318,130.05,130.05,130.05,130.05,146,1535
20260319,139.50,143.20,137.75,137.30,353,1476
20260320,137.00,137.00,134.75,135.00,98,1475
20260323,137.00,138.00,130.00,130.20,127,1443
20260324,128.55,128.55,128.55,128.55,168,1442
20260325,124.30,127.00,124.30,128.05,93,1467
20260326,130.50,130.75,130.50,130.80,94,1477
20260327,132.00,132.00,131.25,130.90,30,1477
20260330,134.50,134.50,130.70,130.95,32,1478
20260331,129.50,129.50,128.00,127.90,46,1491
20260401,121.00,121.00,121.00,120.60,77,1557
20260402,122.85,122.85,122.85,121.95,19,1568
20260406,121.95,121.95,121.95,121.95,0,1568
20260407,120.25,120.25,120.25,121.15,1,1569
20260408,112.75,112.75,111.00,112.50,140,1574
20260409,112.80,113.20,111.15,111.85,169,1604
20260410,108.75,109.55,108.55,108.50,89,1659
20260413,111.00,112.50,109.85,110.15,101,1707
20260414,107.50,107.50,107.10,107.40,146,1699
20260415,107.00,107.25,106.00,106.00,293,1729
20260416,106.00,107.35,105.15,105.75,117,1729
20260417,105.00,105.00,101.90,102.90,67,1753
20260420,102.85,102.85,100.60,101.70,120,1810
20260421,99.90,105.00,99.90,104.15,135,1866
20260422,104.95,107.95,104.50,106.45,207,1813
20260423,108.00,110.25,108.00,109.50,166,1807
20260424,107.30,109.25,107.10,108.50,239,1754
20260427,107.45,111.65,107.00,109.15,377,1696
20260428,111.75,111.75,109.05,109.40,192,1714
20260429,110.95,115.25,110.55,115.15,207,1729
20260430,115.05,117.00,113.05,114.35,171,1720
20260501,112.30,112.50,111.75,112.00,30,1709
20260504,111.95,113.50,111.95,113.75,7,1707
20260505,113.05,117.80,113.05,115.85,215,1719
20260506,109.25,111.45,106.00,110.60,216,1712
20260507,108.50,111.95,108.50,111.15,106,1751
20260508,111.95,112.60,111.00,111.60,189,1766
20260511,112.50,115.00,110.05,114.75,119,1766
20260512,116.00,116.20,113.25,114.30,293,1706
20260513,113.00,116.40,112.00,112.50,102,1740
20260514,114.90,115.00,111.30,111.70,37,1759
20260515,112.50,116.65,112.50,115.80,501,2055
20260518,117.30,120.80,116.85,118.45,537,2300
20260519,118.50,123.65,118.50,123.10,322,2236
20260520,124.65,126.70,121.50,121.95,506,2319
20260521,122.50,124.40,120.45,124.10,149,2297
20260522,124.50,127.60,124.50,125.95,218,2236
20260525,124.00,124.00,124.00,124.00,0,2236
20260526,129.45,129.75,127.00,129.30,223,2276
20260527,129.00,131.00,129.00,129.55,132,2292
20260528,130.25,131.25,130.25,130.45,210,2270
20260529,130.00,131.75,130.00,130.25,39,2264
20260601,136.25,140.45,136.25,137.85,62,2289
20260602,139.10,139.10,136.50,137.30,88,2277