Date,Open,High,Low,Close,Volume,OpenInterest
20260429,72.17,75.96,71.80,75.96,0,0
20260430,75.46,75.66,74.45,75.08,0,0
20260501,73.31,75.78,72.22,75.40,0,0
20260504,77.68,80.88,76.63,78.63,0,0
20260505,75.92,76.17,74.31,74.73,0,0
20260506,73.87,73.87,72.14,72.34,0,0
20260507,71.19,74.41,68.86,72.25,0,0
20260508,70.64,72.43,70.59,72.15,0,0
20260511,75.22,76.16,73.13,75.66,0,0
20260512,75.45,75.85,73.60,75.69,0,0
20260513,72.81,74.07,70.35,70.94,0,0
20260514,70.77,71.05,68.62,68.92,0,0
20260515,72.82,72.82,71.13,72.35,0,0
20260518,71.32,73.17,70.05,72.07,0,0
20260519,72.76,73.00,71.34,72.89,0,0
20260520,72.28,73.63,70.02,72.77,0,0
20260521,75.33,75.68,70.95,73.54,0,0
20260522,75.02,77.61,73.73,75.97,0,0
20260526,70.87,70.87,65.03,65.06,0,0
20260527,62.99,63.00,59.78,59.97,0,0
20260528,60.86,62.23,58.17,58.30,0,0
20260529,57.72,60.42,56.24,57.84,0,0
20260601,60.39,64.37,60.10,61.24,0,0
20260602,61.55,61.59,59.43,59.53,0,0
20260603,60.81,61.58,59.27,60.52,0,0
20260604,59.55,60.13,59.28,59.79,0,0
20260605,59.06,64.61,56.62,57.75,0,0
20260608,60.18,60.18,58.36,58.36,0,0
20260609,55.97,58.71,53.40,57.63,0,0
20260610,59.47,61.68,57.56,60.28,0,0
20260611,62.98,63.09,56.30,56.30,0,0
20260612,54.78,60.58,52.94,54.10,0,0
20260615,48.13,48.74,46.08,47.75,0,0
20260616,47.19,53.83,46.11,53.10,0,0
20260617,54.80,54.89,47.64,53.65,0,0
20260618,52.78,52.78,50.82,51.54,0,0
20260622,52.72,52.91,50.69,50.70,0,0
20260623,49.71,49.87,46.60,46.60,0,0
20260624,46.34,48.52,45.85,47.61,0,0
20260625,46.81,47.66,46.65,46.96,0,0
20260626,46.47,48.84,46.16,46.46,0,0
20260629,47.17,47.92,44.83,45.07,0,0
20260630,45.74,45.74,43.06,43.17,0,0
20260701,42.34,43.01,39.94,40.76,0,0
20260702,41.47,41.82,40.02,41.62,0,0
20260706,42.62,42.77,39.73,40.33,0,0
20260707,40.53,47.65,40.38,47.59,0,0
20260708,50.41,53.08,49.09,50.45,0,0
20260709,48.84,48.84,45.88,45.99,0,0
20260710,45.49,46.29,44.30,44.67,0,0
20260713,50.33,63.72,50.33,60.25,0,0
20260714,62.20,63.76,59.89,59.89,0,0
20260715,60.07,61.23,56.46,58.96,0,0
20260716,59.34,59.47,55.71,55.91,0,0
20260717,60.07,61.92,59.83,60.02,0,0
20260720,62.80,62.96,61.14,62.07,0,0
20260721,65.20,65.64,63.36,63.78,0,0
20260722,66.33,67.36,64.67,65.31,0,0
20260723,69.51,71.26,67.99,68.97,0,0
20260724,68.14,68.24,64.74,68.00,0,0
20260727,65.64,65.64,60.27,60.62,0,0
20260728,59.52,59.52,54.94,57.15,0,0
20260729,64.42,67.59,64.18,67.59,0,0
20260730,65.62,65.62,63.16,63.44,0,0
20260731,65.74,70.16,62.77,63.04,0,0
20260803,57.45,81.19,56.22,57.20,0,0
20260804,56.50,56.50,52.98,53.45,0,0
20260805,54.26,54.59,50.62,51.48,0,0
20260806,54.89,57.38,53.64,57.34,0,0
20260807,56.67,57.43,55.74,55.80,0,0
20260810,60.49,60.49,55.68,56.06,0,0
20260811,56.28,56.42,54.69,54.99,0,0
20260812,55.36,55.36,51.25,52.34,0,0
20260813,51.95,51.96,49.11,49.36,0,0
20260814,50.44,50.45,48.04,49.52,0,0
20260817,53.09,53.19,50.32,52.92,0,0
20260818,53.93,53.93,47.16,47.17,0,0
20260819,47.74,48.71,44.04,47.69,0,0
20260820,48.75,49.65,47.77,49.63,0,0
20260821,49.15,50.89,49.08,49.62,0,0
20260824,51.86,51.86,46.71,46.74,0,0
20260825,47.21,47.32,45.72,46.16,0,0
20260826,44.18,46.88,44.18,46.83,0,0
20260827,47.52,47.61,44.64,46.22,0,0
20260828,45.17,45.57,43.38,43.49,0,0
20260831,46.52,46.64,44.89,44.91,0,0
20260901,46.55,50.35,46.07,49.13,0,0
20260902,48.54,48.64,46.90,47.77,0,0
20260903,48.23,48.47,46.07,46.41,0,0
20260904,45.85,45.89,44.42,44.96,0,0