Date,Open,High,Low,Close,Volume,OpenInterest
20260504,899.75,913.30,899.35,912.22,0,0
20260505,912.22,913.07,902.88,905.30,0,0
20260506,905.29,905.33,894.75,896.57,0,0
20260507,896.89,896.89,887.89,891.02,0,0
20260508,891.01,893.73,886.95,891.29,0,0
20260511,892.68,899.55,888.87,897.55,0,0
20260512,897.60,917.31,897.22,913.45,0,0
20260513,913.47,913.48,885.31,887.44,0,0
20260514,887.41,895.54,883.95,894.79,0,0
20260515,894.80,911.33,893.94,908.19,0,0
20260518,903.62,907.81,898.23,900.80,0,0
20260519,900.84,909.83,899.21,905.46,0,0
20260520,905.45,905.55,895.64,898.30,0,0
20260521,898.09,904.67,897.34,898.76,0,0
20260522,898.75,903.70,894.53,900.80,0,0
20260525,895.58,900.91,890.38,897.64,0,0
20260526,897.57,898.43,892.80,894.35,0,0
20260527,894.34,896.53,892.27,894.55,0,0
20260528,894.68,897.03,889.08,891.69,0,0
20260529,891.59,893.00,888.35,890.05,0,0
20260601,890.08,896.67,887.30,892.38,0,0
20260602,892.39,893.00,886.55,890.15,0,0
20260603,890.16,896.43,887.90,895.50,0,0
20260604,895.51,897.32,890.77,896.07,0,0
20260605,896.08,914.75,893.75,914.39,0,0
20260608,914.69,925.98,909.98,920.72,0,0
20260609,920.66,923.48,913.17,916.77,0,0
20260610,916.75,922.00,912.85,915.08,0,0
20260611,915.18,915.84,903.25,905.44,0,0
20260612,905.43,906.58,895.93,901.91,0,0
20260615,899.98,899.98,887.71,893.53,0,0
20260616,893.40,893.51,883.53,885.78,0,0
20260617,885.77,892.75,880.01,886.84,0,0
20260618,886.96,902.05,886.85,900.60,0,0
20260619,900.80,906.13,899.27,902.46,0,0
20260622,899.94,907.28,899.94,906.46,0,0
20260623,906.48,918.85,906.27,913.96,0,0
20260624,913.97,923.78,913.93,918.54,0,0
20260625,918.59,921.04,914.82,920.33,0,0
20260626,920.33,926.00,916.14,923.75,0,0
20260629,922.75,923.76,920.38,922.00,0,0
20260630,922.17,924.69,919.60,922.23,0,0
20260701,922.23,931.00,922.06,925.99,0,0
20260702,925.98,926.21,916.80,925.50,0,0
20260703,925.49,925.62,918.41,922.29,0,0
20260706,921.48,929.21,919.27,927.87,0,0
20260707,927.88,931.46,923.57,927.15,0,0
20260708,927.16,938.50,926.69,934.48,0,0
20260709,934.03,935.84,926.45,927.53,0,0
20260710,927.51,928.76,922.50,924.61,0,0
20260713,928.50,933.51,925.04,930.90,0,0
20260714,930.95,932.15,923.44,925.59,0,0
20260715,925.58,927.05,921.99,925.11,0,0
20260716,925.09,927.00,924.57,924.63,0,0
20260717,924.63,936.49,924.62,931.46,0,0
20260720,933.80,935.23,931.37,934.28,0,0
20260721,934.28,936.48,931.59,934.74,0,0
20260722,934.73,938.30,934.57,935.56,0,0
20260723,935.73,947.85,935.45,942.49,0,0
20260724,942.47,949.10,941.85,947.88,0,0
20260727,945.57,948.64,939.94,940.44,0,0
20260728,940.38,943.00,933.30,933.93,0,0
20260729,934.37,940.02,930.33,935.41,0,0
20260730,935.41,935.41,922.11,925.66,0,0
20260731,925.58,930.48,925.33,930.40,0,0
20260803,927.07,930.04,922.72,925.16,0,0
20260804,925.16,925.16,910.31,914.93,0,0
20260805,914.98,915.61,911.92,913.95,0,0
20260806,913.96,916.10,911.26,915.81,0,0
20260807,915.94,915.95,906.35,913.56,0,0
20260810,913.09,918.82,912.38,915.47,0,0
20260811,915.48,915.62,912.76,913.95,0,0
20260812,913.94,915.68,907.49,914.60,0,0
20260813,914.61,914.67,910.55,914.51,0,0
20260814,914.52,916.00,909.45,915.09,0,0
20260817,914.34,916.25,912.78,915.38,0,0
20260818,915.37,923.78,914.50,923.44,0,0
20260819,923.44,927.20,920.49,921.66,0,0
20260820,921.66,926.88,919.63,922.34,0,0
20260821,922.39,922.87,914.28,914.96,0,0
20260824,924.39,924.39,911.63,912.80,0,0
20260825,912.69,914.66,909.73,913.30,0,0
20260826,913.33,922.00,911.15,919.75,0,0
20260827,919.76,928.67,919.67,923.03,0,0
20260828,923.02,932.67,923.02,931.01,0,0
20260831,931.57,936.03,928.37,934.47,0,0
20260901,934.46,940.20,933.73,936.14,0,0
20260902,936.14,940.45,933.28,937.88,0,0
20260903,937.89,938.11,930.25,932.83,0,0
20260904,932.84,937.83,929.30,933.72,0,0