Date,Open,High,Low,Close,Volume,OpenInterest
20260212,444.500,449.000,444.500,449.750,61,1347
20260213,449.125,450.250,447.875,450.000,40,1347
20260217,446.625,446.625,444.125,444.250,24,1349
20260218,445.000,445.000,443.750,444.750,67,1375
20260219,444.625,445.625,442.500,444.500,25,1387
20260220,443.250,448.875,443.250,448.250,56,1392
20260223,447.000,453.375,446.375,448.750,132,1400
20260224,448.000,449.375,446.125,447.500,54,1426
20260225,448.625,450.625,446.875,450.250,46,1434
20260226,451.000,453.250,448.625,451.250,318,1607
20260227,453.000,457.000,453.000,456.000,83,1624
20260302,458.000,459.750,452.000,454.250,110,1641
20260303,453.625,460.250,453.625,455.500,133,1655
20260304,455.000,456.250,450.750,453.500,290,1421
20260305,453.750,463.375,453.750,462.750,187,1453
20260306,462.000,471.375,461.875,471.000,258,1559
20260309,471.625,486.750,464.875,465.500,401,1574
20260310,462.125,464.625,457.000,463.250,180,1583
20260311,464.000,473.000,463.375,472.000,201,1629
20260312,472.375,480.000,472.375,474.000,263,1705
20260313,468.750,478.000,468.750,478.250,146,1719
20260316,473.500,476.625,464.000,465.750,186,1726
20260317,467.250,470.375,460.500,465.500,91,1735
20260318,467.750,476.000,464.000,474.500,89,1755
20260319,474.000,480.500,474.000,480.000,142,1813
20260320,478.125,479.000,475.375,476.000,152,1842
20260323,475.125,483.875,467.875,470.500,337,1906
20260324,472.000,475.250,469.500,472.500,45,1908
20260325,471.750,478.375,468.750,477.750,164,1913
20260326,475.500,479.125,473.625,478.000,89,1930
20260327,477.625,481.125,472.625,473.500,212,1942
20260330,476.875,476.875,467.000,467.500,125,1954
20260331,468.125,472.500,462.750,468.250,426,1997
20260401,467.250,470.500,459.375,465.000,147,2021
20260402,464.750,470.875,462.375,463.250,107,2043
20260406,462.625,465.125,460.500,465.250,68,2065
20260407,465.125,465.125,459.125,460.000,72,2084
20260408,459.250,459.250,453.000,458.000,179,2065
20260409,458.750,460.500,454.250,455.000,111,2082
20260410,455.000,455.750,448.750,451.250,165,2155
20260413,455.000,456.125,450.625,451.000,85,2195
20260414,451.875,456.000,451.000,452.500,86,2217
20260415,454.250,460.875,453.875,460.500,139,2277
20260416,460.625,462.375,457.000,457.750,209,2332
20260417,457.000,459.250,452.250,457.500,183,2362
20260420,458.500,462.000,456.625,460.250,412,2489
20260421,460.000,463.250,459.000,462.000,318,2573
20260422,460.500,465.875,460.500,462.750,712,2781
20260423,462.000,465.375,461.500,463.750,570,2905
20260424,463.625,466.125,461.750,463.500,757,2956
20260427,463.000,469.750,461.500,469.250,1008,3026
20260428,468.375,475.625,468.375,475.500,1461,3296
20260429,473.375,478.875,473.375,477.750,1665,3632
20260430,476.250,479.750,471.125,474.750,1071,3836
20260501,473.500,483.375,472.875,480.250,961,4029
20260504,479.750,486.000,477.500,485.750,1190,4203
20260505,485.250,487.375,477.375,480.000,1215,4590
20260506,478.000,479.375,464.250,468.500,1870,4290
20260507,468.000,469.625,460.750,467.500,1045,4202
20260508,467.750,472.750,465.250,471.250,565,4191
20260511,471.125,476.250,471.000,475.250,668,4270
20260512,474.500,481.625,472.875,480.000,1253,4422
20260513,478.000,484.500,477.500,480.750,1027,4538
20260514,479.250,483.375,465.125,467.500,1584,4501
20260515,467.250,473.750,455.000,455.750,1527,4511
20260518,467.125,478.000,464.125,477.000,1587,4504
20260519,475.375,481.500,472.000,475.250,1076,4555
20260520,475.250,477.000,462.750,465.750,918,4557
20260521,465.750,469.125,460.375,462.250,611,4578
20260522,462.000,467.625,461.000,463.250,496,4571
20260526,458.250,462.750,456.500,457.500,724,4651
20260527,457.375,459.375,451.625,452.500,658,4659
20260528,451.250,458.125,451.250,455.750,573,4752
20260529,457.625,458.875,444.875,446.750,981,4720
20260601,445.750,449.250,440.250,444.000,833,4716
20260602,444.125,445.875,439.000,440.500,552,4720
20260603,440.000,441.875,430.500,431.500,789,4715
20260604,430.125,431.375,421.625,424.500,1054,4612
20260605,428.625,428.625,416.250,417.500,727,4589
20260608,420.625,421.125,412.625,418.750,733,4502
20260609,419.125,425.375,417.500,419.500,606,4511
20260610,420.000,425.375,416.500,419.000,480,4467
20260611,419.750,420.125,410.625,411.750,881,4389
20260612,411.750,416.625,408.625,412.750,422,4397
20260615,411.875,416.875,406.375,415.500,704,4406
20260616,415.000,420.875,412.625,413.750,806,4343
20260617,414.375,421.500,412.250,421.000,525,4273
20260618,420.500,422.125,414.875,417.500,389,4255
20260622,416.625,419.000,411.375,411.500,684,4168
20260623,411.375,414.250,407.125,409.750,568,4081