Date,Open,High,Low,Close,Volume,OpenInterest
20260203,183.16,183.16,183.16,183.16,0,24
20260204,184.32,184.32,184.32,184.32,0,24
20260205,184.20,184.20,184.20,184.20,0,24
20260206,184.86,184.86,184.86,184.86,0,24
20260209,184.77,184.77,184.77,184.77,0,24
20260210,183.91,183.91,183.91,182.86,4,20
20260211,181.17,181.19,181.17,180.86,3,19
20260212,181.04,181.04,180.92,180.71,2,17
20260213,180.64,180.64,180.59,180.50,2,18
20260217,180.68,180.68,180.68,180.78,2,20
20260218,181.57,181.57,181.57,181.57,0,20
20260219,181.52,181.62,181.52,181.70,2,19
20260220,181.67,181.67,181.67,182.03,1,18
20260223,181.68,181.68,181.68,181.57,1,18
20260224,183.10,183.33,182.80,182.75,11,19
20260225,182.67,183.86,182.67,183.96,19,27
20260226,183.29,183.66,183.21,183.48,23,27
20260227,183.70,183.70,183.70,183.70,0,27
20260302,183.53,183.90,183.21,183.34,41,37
20260303,182.76,182.76,181.69,182.39,13,41
20260304,181.70,182.40,181.70,182.05,12,41
20260305,181.52,182.30,181.50,181.96,902,919
20260306,182.46,182.58,181.82,182.46,1248,1976
20260309,182.00,182.75,181.84,182.69,2318,3333
20260310,182.92,183.10,182.44,182.85,5586,5896
20260311,182.91,183.41,182.87,183.25,15551,14687
20260312,183.21,183.21,182.61,182.88,11999,18833
20260313,182.87,183.02,181.58,181.95,1992,19400
20260316,181.78,182.55,181.33,182.49,1892,19220
20260317,182.36,182.90,182.26,182.91,1199,19245
20260318,182.92,183.23,182.42,182.78,1658,19269
20260319,182.54,182.82,181.49,182.04,2642,19115
20260320,182.27,183.66,182.01,183.45,2068,19231
20260323,183.43,183.74,182.67,183.32,2749,19167
20260324,183.36,183.65,183.07,183.53,1594,19229
20260325,183.66,184.02,183.48,183.81,1751,19127
20260326,183.77,183.91,183.42,183.67,1434,19099
20260327,183.66,184.11,183.35,183.98,1717,19113
20260330,183.90,183.93,182.07,182.44,1711,19245
20260331,182.60,183.10,182.35,182.91,2955,19394
20260401,182.90,183.74,182.88,183.41,1997,19565
20260402,183.47,183.72,183.03,183.65,1919,19488
20260403,183.60,183.78,183.38,183.38,609,19534
20260406,183.52,183.97,183.25,183.89,816,19505
20260407,183.82,184.66,183.80,184.51,2028,19745
20260408,184.65,185.14,184.36,184.48,2474,19877
20260409,184.49,185.78,184.48,185.60,1358,19905
20260410,185.63,186.44,185.52,186.42,1465,19761
20260413,185.99,187.04,185.95,187.01,1659,19878
20260414,186.99,187.05,186.66,186.86,959,19941
20260415,186.85,187.26,186.69,187.23,1878,20730
20260416,187.14,187.16,186.69,187.14,1143,20816
20260417,187.09,187.50,185.96,186.27,1746,20835
20260420,186.13,186.89,186.10,186.82,1247,21096
20260421,186.80,186.94,186.65,186.73,881,21151
20260422,186.77,186.93,186.32,186.35,831,21272
20260423,186.32,186.59,186.09,186.23,866,21272
20260424,186.26,186.54,186.10,186.44,634,21251
20260427,186.45,186.72,186.40,186.55,777,21331
20260428,186.55,186.65,185.81,186.63,1497,21370
20260429,186.59,187.12,186.42,186.80,1102,21436
20260430,186.99,187.24,182.01,183.29,7665,21085
20260501,183.55,184.31,182.36,183.90,2938,21041
20260504,183.77,184.10,182.60,183.12,2923,21124
20260505,183.55,184.46,183.41,184.44,1665,20941
20260506,184.33,184.76,181.80,183.49,3306,21026
20260507,183.47,183.96,183.24,183.91,1392,20839
20260508,183.71,184.51,183.70,184.32,806,20952
20260511,184.25,185.01,184.25,184.88,1199,21274
20260512,185.04,185.20,184.32,184.78,1193,21326
20260513,184.76,184.92,184.41,184.63,1189,21250
20260514,184.72,184.84,183.94,184.51,1708,21242
20260515,184.57,184.64,184.00,184.25,898,21143
20260518,184.40,185.01,184.31,184.80,1507,21107
20260519,184.91,185.02,184.05,184.38,1819,21158
20260520,184.46,184.60,184.10,184.58,1528,21170
20260521,184.54,184.78,184.25,184.57,1385,21299
20260522,184.57,184.70,184.31,184.64,2585,22450
20260526,184.74,185.21,184.64,185.14,1467,21414
20260527,185.17,185.65,185.15,185.37,1471,21575
20260528,185.38,185.52,184.81,185.41,1267,21379
20260529,185.28,185.87,185.09,185.67,1380,21517
20260601,185.68,185.88,185.31,185.73,1451,21458
20260602,185.71,186.11,185.60,185.87,1143,21674
20260603,185.85,185.91,185.06,185.52,1182,21728
20260604,185.53,186.04,185.29,185.81,869,21752
20260605,185.69,186.14,184.44,184.50,3426,21271
20260608,184.49,184.93,183.99,184.72,4022,19711
20260609,184.64,185.41,184.56,185.17,8182,17846
20260610,185.07,185.51,184.95,185.31,19328,8480