Date,Open,High,Low,Close,Volume,OpenInterest
20260504,184.20,184.42,182.80,183.86,0,0
20260505,183.84,184.78,183.66,184.63,0,0
20260506,184.61,185.06,182.05,183.73,0,0
20260507,183.72,184.27,183.50,183.98,0,0
20260508,184.00,184.75,183.80,184.63,0,0
20260511,183.94,185.28,183.91,185.27,0,0
20260512,185.24,185.48,184.87,185.02,0,0
20260513,185.05,185.17,184.62,184.92,0,0
20260514,184.93,185.07,184.04,184.82,0,0
20260515,184.81,184.87,184.17,184.59,0,0
20260518,184.45,185.24,184.29,185.14,0,0
20260519,185.16,185.23,184.21,184.64,0,0
20260520,184.63,184.96,184.26,184.75,0,0
20260521,184.74,184.96,184.39,184.69,0,0
20260522,184.71,184.89,184.44,184.72,0,0
20260525,184.87,185.16,184.62,185.02,0,0
20260526,185.04,185.38,184.86,185.28,0,0
20260527,185.29,185.79,185.18,185.45,0,0
20260528,185.46,185.68,184.89,185.53,0,0
20260529,185.51,186.00,185.17,185.71,0,0
20260601,185.73,186.00,185.39,185.71,0,0
20260602,185.73,186.21,185.62,186.00,0,0
20260603,186.02,186.10,185.12,185.65,0,0
20260604,185.67,186.12,185.36,185.79,0,0
20260605,185.81,186.22,184.48,184.71,0,0
20260608,184.47,185.02,183.98,184.74,0,0
20260609,184.71,185.48,184.43,185.10,0,0
20260610,185.12,185.59,184.96,185.22,0,0
20260611,185.21,185.49,184.65,185.23,0,0
20260612,185.19,185.58,185.06,185.34,0,0
20260615,185.40,186.07,185.18,185.83,0,0
20260616,185.80,186.35,185.45,186.26,0,0
20260617,186.27,186.35,184.53,184.76,0,0
20260618,184.78,185.40,184.29,184.92,0,0
20260619,184.89,185.18,184.29,185.02,0,0
20260622,184.95,185.42,184.39,184.67,0,0
20260623,184.65,184.85,183.77,183.90,0,0
20260624,183.88,184.23,183.16,183.78,0,0
20260625,183.79,184.13,183.42,183.96,0,0
20260626,183.98,184.83,183.71,184.13,0,0
20260629,184.28,185.11,183.91,184.98,0,0
20260630,184.99,185.87,184.62,185.68,0,0
20260701,185.70,185.79,184.84,185.00,0,0
20260702,184.98,185.11,183.75,184.19,0,0
20260703,184.21,184.67,183.93,184.52,0,0
20260706,184.58,185.56,184.47,185.45,0,0
20260707,185.44,185.57,184.81,184.99,0,0
20260708,185.00,185.73,184.81,185.64,0,0
20260709,185.65,185.83,185.52,185.59,0,0
20260710,185.60,185.75,184.47,184.56,0,0
20260713,184.40,185.49,184.38,184.88,0,0
20260714,184.90,185.51,184.77,185.31,0,0
20260715,185.32,186.03,185.13,185.91,0,0
20260716,185.94,186.04,185.70,185.81,0,0
20260717,185.82,186.02,185.48,185.76,0,0
20260720,185.65,185.94,185.35,185.48,0,0
20260721,185.49,186.15,185.37,186.00,0,0
20260722,186.02,186.26,185.74,186.18,0,0
20260723,186.20,186.68,186.03,186.44,0,0
20260724,186.41,186.63,186.22,186.30,0,0
20260727,186.44,186.75,186.11,186.13,0,0
20260728,186.15,186.71,186.04,186.59,0,0
20260729,186.60,187.50,186.18,187.40,0,0
20260730,187.42,187.46,182.12,183.89,0,0
20260731,183.87,185.18,181.30,181.44,0,0
20260803,181.48,182.24,179.37,180.89,0,0
20260804,180.88,182.01,180.87,181.89,0,0
20260805,181.91,182.32,181.53,182.27,0,0
20260806,182.26,182.66,182.08,182.62,0,0
20260807,182.59,182.70,181.31,182.40,0,0
20260810,182.39,183.95,182.29,183.87,0,0
20260811,183.88,183.95,183.57,183.88,0,0
20260812,183.86,183.99,183.16,183.75,0,0
20260813,183.73,183.97,183.45,183.88,0,0
20260814,183.90,184.48,183.59,184.34,0,0
20260817,184.25,184.78,184.12,184.64,0,0
20260818,184.65,184.93,184.47,184.77,0,0
20260819,184.78,184.97,184.21,184.68,0,0
20260820,184.70,185.85,184.50,185.75,0,0
20260821,185.77,186.04,185.44,185.65,0,0
20260824,185.68,185.81,185.17,185.56,0,0
20260825,185.58,185.97,185.46,185.88,0,0
20260826,185.86,185.94,185.34,185.63,0,0
20260827,185.64,185.83,185.47,185.72,0,0
20260828,185.73,186.00,185.38,185.46,0,0
20260831,185.35,185.64,184.92,185.56,0,0
20260901,185.58,185.75,185.38,185.70,0,0
20260902,185.67,185.78,183.82,183.92,0,0
20260903,183.96,184.20,180.52,181.12,0,0
20260904,181.15,181.98,180.23,181.49,0,0