Date,Open,High,Low,Close,Volume,OpenInterest
20260504,213.15,213.64,211.78,212.78,0,0
20260505,212.77,214.09,212.54,213.77,0,0
20260506,213.75,214.24,210.76,212.59,0,0
20260507,212.58,213.14,212.28,212.66,0,0
20260508,212.68,213.72,212.42,213.61,0,0
20260511,212.21,214.44,212.19,213.98,0,0
20260512,213.97,214.21,212.73,213.40,0,0
20260513,213.42,213.71,212.86,213.51,0,0
20260514,213.50,213.72,211.87,212.26,0,0
20260515,212.28,212.34,211.28,211.58,0,0
20260518,211.42,213.56,211.26,213.37,0,0
20260519,213.41,213.52,212.65,213.10,0,0
20260520,213.14,213.63,212.64,213.49,0,0
20260521,213.50,213.84,213.28,213.52,0,0
20260522,213.54,214.06,213.35,213.86,0,0
20260525,213.76,214.72,213.68,214.62,0,0
20260526,214.65,214.82,214.07,214.20,0,0
20260527,214.19,214.50,214.01,214.19,0,0
20260528,214.20,214.23,213.32,214.09,0,0
20260529,214.08,214.64,213.56,214.29,0,0
20260601,214.47,215.03,214.17,214.83,0,0
20260602,214.85,215.55,214.72,215.33,0,0
20260603,215.35,215.42,214.43,214.80,0,0
20260604,214.81,215.18,214.37,214.81,0,0
20260605,214.83,215.62,213.51,213.88,0,0
20260608,213.60,214.07,212.91,213.69,0,0
20260609,213.66,214.81,213.49,214.55,0,0
20260610,214.60,215.24,214.31,214.64,0,0
20260611,214.65,214.96,213.87,214.61,0,0
20260612,214.59,215.03,214.45,214.81,0,0
20260615,214.70,215.41,214.40,215.06,0,0
20260616,214.98,215.57,214.49,215.42,0,0
20260617,215.43,215.52,213.21,213.54,0,0
20260618,213.56,214.09,212.49,213.13,0,0
20260619,213.11,213.66,212.46,213.49,0,0
20260622,212.72,214.69,212.68,214.10,0,0
20260623,214.12,214.23,212.97,213.35,0,0
20260624,213.33,213.52,212.54,213.06,0,0
20260625,213.07,213.75,212.77,213.43,0,0
20260626,213.42,213.85,213.20,213.46,0,0
20260629,213.60,214.80,213.36,214.70,0,0
20260630,214.74,215.78,214.43,215.58,0,0
20260701,215.60,215.97,215.11,215.87,0,0
20260702,215.86,216.10,214.65,215.04,0,0
20260703,215.05,215.57,214.72,215.46,0,0
20260706,215.33,217.17,215.31,217.03,0,0
20260707,217.04,217.23,216.36,216.56,0,0
20260708,216.57,217.86,216.26,217.71,0,0
20260709,217.70,218.04,217.35,217.72,0,0
20260710,217.73,217.84,216.46,216.70,0,0
20260713,216.50,217.32,216.49,216.81,0,0
20260714,216.83,217.42,216.68,217.26,0,0
20260715,217.29,219.64,216.95,219.58,0,0
20260716,219.61,219.69,218.67,218.86,0,0
20260717,218.87,219.00,217.99,218.46,0,0
20260720,218.56,218.85,218.04,218.24,0,0
20260721,218.25,218.75,217.52,218.27,0,0
20260722,218.29,218.44,217.82,218.22,0,0
20260723,218.24,218.64,217.95,218.17,0,0
20260724,218.15,218.51,217.96,218.30,0,0
20260727,218.12,218.54,217.45,217.58,0,0
20260728,217.59,218.02,217.52,217.76,0,0
20260729,217.77,218.57,217.15,218.46,0,0
20260730,218.48,218.70,212.35,214.80,0,0
20260731,214.79,216.32,212.01,212.17,0,0
20260803,212.09,213.01,209.57,211.15,0,0
20260804,211.12,212.36,210.96,212.19,0,0
20260805,212.20,212.57,211.69,212.48,0,0
20260806,212.47,213.33,212.20,213.20,0,0
20260807,213.18,213.29,211.47,212.90,0,0
20260810,212.87,215.27,212.53,215.17,0,0
20260811,215.18,215.25,214.75,215.17,0,0
20260812,215.16,215.42,214.54,215.16,0,0
20260813,215.14,215.23,214.77,215.10,0,0
20260814,215.12,215.92,214.87,215.64,0,0
20260817,215.68,216.19,215.40,215.95,0,0
20260818,215.96,216.25,215.81,216.00,0,0
20260819,215.99,216.16,214.95,215.18,0,0
20260820,215.20,216.93,215.04,216.80,0,0
20260821,216.82,217.14,216.44,216.89,0,0
20260824,216.74,217.20,216.35,216.86,0,0
20260825,216.88,217.49,216.74,217.31,0,0
20260826,217.29,217.48,216.54,216.60,0,0
20260827,216.61,216.78,216.26,216.63,0,0
20260828,216.64,217.07,216.34,216.65,0,0
20260831,216.62,216.91,216.07,216.43,0,0
20260901,216.44,216.87,216.33,216.51,0,0
20260902,216.48,216.61,213.71,214.03,0,0
20260903,214.06,214.35,209.96,210.71,0,0
20260904,210.73,211.82,209.77,211.21,0,0