Date,Open,High,Low,Close,Volume,OpenInterest
20260504,200.84,201.36,199.68,200.61,0,0
20260505,200.59,201.81,200.38,201.64,0,0
20260506,201.65,202.04,199.01,200.83,0,0
20260507,200.82,201.36,200.50,201.05,0,0
20260508,201.06,201.95,200.86,201.79,0,0
20260511,201.24,202.18,201.10,202.11,0,0
20260512,202.05,202.31,201.23,201.90,0,0
20260513,201.91,202.16,201.52,201.90,0,0
20260514,201.91,202.15,201.22,202.09,0,0
20260515,202.08,202.21,201.47,201.78,0,0
20260518,201.71,202.60,201.55,202.51,0,0
20260519,202.50,202.58,201.09,201.64,0,0
20260520,201.65,201.94,201.07,201.88,0,0
20260521,201.90,202.31,201.52,202.09,0,0
20260522,202.10,203.06,201.86,202.79,0,0
20260525,202.46,203.49,202.44,203.06,0,0
20260526,203.05,203.08,202.61,202.73,0,0
20260527,202.72,203.17,202.55,202.65,0,0
20260528,202.66,203.23,201.80,203.12,0,0
20260529,203.13,204.21,202.94,203.94,0,0
20260601,204.01,204.07,202.56,202.96,0,0
20260602,202.97,203.60,202.82,203.13,0,0
20260603,203.14,203.26,201.87,202.09,0,0
20260604,202.10,203.11,201.83,202.68,0,0
20260605,202.67,203.17,201.01,201.31,0,0
20260608,201.21,201.66,200.31,200.78,0,0
20260609,200.77,201.48,200.30,200.90,0,0
20260610,200.91,201.33,200.58,200.71,0,0
20260611,200.70,201.31,200.32,201.24,0,0
20260612,201.23,201.46,200.95,201.00,0,0
20260615,201.08,202.09,200.81,201.77,0,0
20260616,201.78,202.45,201.31,202.31,0,0
20260617,202.30,202.62,200.59,200.88,0,0
20260618,200.89,201.26,199.81,200.58,0,0
20260619,200.59,200.70,199.47,199.86,0,0
20260622,199.70,200.41,199.38,199.85,0,0
20260623,199.84,200.04,199.16,199.56,0,0
20260624,199.57,199.86,198.68,199.18,0,0
20260625,199.19,199.88,198.90,199.71,0,0
20260626,199.72,200.37,199.44,199.73,0,0
20260629,199.61,200.68,199.51,200.52,0,0
20260630,200.53,201.55,200.09,201.11,0,0
20260701,201.10,201.37,200.36,200.86,0,0
20260702,200.85,201.04,199.58,200.51,0,0
20260703,200.52,200.96,200.33,200.87,0,0
20260706,200.78,201.61,200.65,201.31,0,0
20260707,201.30,201.49,200.43,200.53,0,0
20260708,200.58,201.26,200.37,201.15,0,0
20260709,201.16,201.51,200.74,201.22,0,0
20260710,201.24,201.50,199.87,199.87,0,0
20260713,200.19,200.69,199.32,199.39,0,0
20260714,199.40,200.83,199.21,200.53,0,0
20260715,200.51,201.55,200.10,201.38,0,0
20260716,201.39,201.84,200.69,200.80,0,0
20260717,200.81,201.45,200.64,201.14,0,0
20260720,200.97,201.37,200.50,200.54,0,0
20260721,200.55,201.02,200.39,200.76,0,0
20260722,200.77,200.93,200.18,200.34,0,0
20260723,200.33,200.83,200.12,200.59,0,0
20260724,200.60,200.78,200.14,200.27,0,0
20260727,200.56,200.96,199.80,199.87,0,0
20260728,199.88,200.39,199.72,200.00,0,0
20260729,200.01,200.96,199.50,200.87,0,0
20260730,200.88,201.12,196.05,198.15,0,0
20260731,198.16,199.31,194.74,194.94,0,0
20260803,194.67,195.58,192.65,193.94,0,0
20260804,193.95,195.04,193.87,194.99,0,0
20260805,194.98,195.50,194.68,195.45,0,0
20260806,195.46,195.63,194.71,195.07,0,0
20260807,195.08,195.52,194.19,195.31,0,0
20260810,195.30,196.71,195.12,196.61,0,0
20260811,196.60,196.68,196.17,196.45,0,0
20260812,196.44,196.54,195.51,195.95,0,0
20260813,195.94,196.34,195.56,195.92,0,0
20260814,195.91,196.25,195.46,195.89,0,0
20260817,196.09,197.04,195.78,196.65,0,0
20260818,196.66,197.03,196.35,196.48,0,0
20260819,196.47,198.49,195.95,198.36,0,0
20260820,198.37,199.11,198.06,198.71,0,0
20260821,198.72,199.02,198.20,198.51,0,0
20260824,198.35,198.71,197.84,198.25,0,0
20260825,198.26,198.73,198.08,198.65,0,0
20260826,198.64,198.75,197.68,197.81,0,0
20260827,197.82,198.49,197.57,198.20,0,0
20260828,198.21,198.80,197.68,197.78,0,0
20260831,197.64,198.23,197.28,197.60,0,0
20260901,197.61,197.97,197.04,197.36,0,0
20260902,197.37,197.43,194.88,195.24,0,0
20260903,195.23,195.57,192.10,192.94,0,0
20260904,192.93,193.71,191.50,192.92,0,0