Date,Open,High,Low,Close,Volume,OpenInterest
20260429,171.25,171.71,169.23,169.93,9023039,0
20260430,171.49,174.81,171.14,174.58,11981310,0
20260501,175.23,175.43,172.94,172.96,6790161,0
20260504,172.50,173.21,170.66,170.98,7616366,0
20260505,172.15,173.05,171.20,172.41,6182950,0
20260506,175.28,177.34,174.25,176.87,1001,0
20260507,177.44,177.72,173.43,174.00,10627696,0
20260508,175.15,175.32,173.09,173.20,5881038,0
20260511,173.24,175.55,172.88,175.04,6276521,0
20260512,174.43,174.79,172.14,174.35,7468698,0
20260513,174.24,174.61,172.52,173.62,6070552,0
20260514,174.17,174.72,172.84,174.51,7364056,0
20260515,172.80,172.80,170.93,171.40,7823383,0
20260518,171.56,171.57,169.50,170.75,8694860,0
20260519,169.63,170.18,168.11,168.74,7503363,0
20260520,169.23,171.48,168.37,170.73,10524681,0
20260521,169.81,171.30,168.91,170.53,8527594,0
20260522,171.75,172.88,170.41,171.77,6910492,0
20260526,173.19,174.78,172.87,174.30,6797664,0
20260527,174.54,174.86,173.47,174.30,7413248,0
20260528,173.49,174.71,172.05,173.80,8669603,0
20260529,173.57,173.87,172.37,173.13,7054747,0
20260601,171.59,172.86,170.39,172.40,8235013,0
20260602,172.94,174.50,172.37,174.19,8663756,0
20260603,173.73,176.10,173.55,174.05,6899507,0
20260604,174.93,176.48,174.28,176.16,6670068,0
20260605,175.61,176.37,173.47,174.18,8892789,0
20260608,174.92,175.33,173.27,173.63,5372149,0
20260609,174.37,176.59,171.72,175.60,9455838,0
20260610,174.57,174.57,169.45,169.66,13851008,0
20260611,171.28,175.68,170.99,175.15,11045351,0
20260612,176.02,176.61,174.63,176.18,6960596,0
20260615,178.80,179.98,178.51,178.68,7521611,0
20260616,179.58,181.10,179.31,179.85,8976211,0
20260617,179.97,182.33,179.13,179.60,11051541,0
20260618,182.50,182.92,180.45,180.91,8058591,0
20260622,180.77,182.28,180.69,181.80,6668661,0
20260623,179.16,180.01,177.23,178.15,8927354,0
20260624,179.07,181.88,178.34,180.21,7088579,0
20260625,182.24,186.09,182.05,184.12,7867618,0
20260626,182.64,183.07,180.91,181.20,8855241,0
20260629,181.51,183.58,181.35,182.76,7859115,0
20260630,183.32,185.45,182.70,185.23,6530099,0
20260701,184.37,185.65,182.72,183.36,8110872,0
20260702,184.71,185.48,181.91,183.91,6530850,0
20260706,184.70,186.44,184.70,185.56,6701798,0
20260707,184.53,184.92,180.66,182.38,7720679,0
20260708,180.76,181.89,179.08,180.42,7332837,0
20260709,182.43,182.75,180.73,181.11,5381022,0
20260710,181.15,182.58,180.16,181.92,5315739,0
20260713,181.52,182.18,179.80,180.37,5384669,0
20260714,181.67,182.51,179.86,180.45,6672821,0
20260715,180.78,181.02,177.78,180.06,7491311,0
20260716,178.79,180.56,178.55,180.15,6092301,0
20260717,178.26,181.46,177.60,179.41,8061696,0
20260720,180.61,181.26,177.59,178.12,6044578,0
20260721,179.51,179.94,177.76,178.66,4835991,0
20260722,178.20,179.84,178.14,178.85,4350132,0
20260723,179.09,182.98,179.09,181.94,8554807,0
20260724,181.92,183.90,181.74,182.66,5507204,0
20260727,183.62,184.42,180.84,183.20,6193904,0
20260728,182.63,182.95,181.44,182.49,5708303,0
20260729,181.00,181.44,176.35,176.66,9505305,0
20260730,178.93,179.10,175.96,178.39,7367007,0
20260731,180.50,180.92,177.89,179.84,7206156,0
20260803,180.46,183.34,180.10,183.16,8813055,0
20260804,185.64,186.87,183.28,186.40,10497325,0
20260805,186.58,188.19,185.99,186.35,5639777,0
20260806,186.70,187.46,184.50,184.76,5520387,0
20260807,185.45,185.87,183.99,185.18,6163578,0
20260810,185.93,185.93,184.37,184.60,3438398,0
20260811,185.08,187.26,185.03,185.70,4893653,0
20260812,187.17,187.41,185.15,185.88,4051990,0
20260813,186.48,186.67,184.74,185.79,4942549,0
20260814,186.18,186.88,185.60,186.51,3590264,0
20260817,186.39,187.39,186.18,186.32,5362973,0
20260818,185.21,185.57,183.50,183.57,4646033,0
20260819,184.24,184.62,181.72,181.95,8304010,0
20260820,181.01,182.03,179.55,179.77,6497669,0
20260821,180.95,181.24,179.79,180.25,5470949,0
20260824,180.09,180.30,178.35,179.00,5242461,0
20260825,180.76,180.96,178.16,178.40,6564276,0
20260826,178.90,180.90,178.90,180.34,8141972,0
20260827,180.47,180.49,178.18,178.80,5464749,0
20260828,179.44,179.52,176.65,177.14,8234413,0
20260831,176.09,176.25,174.73,175.13,7362078,0
20260901,174.34,175.44,172.14,172.73,9139028,0
20260902,173.34,173.34,171.61,172.78,10830329,0
20260903,173.76,174.56,172.02,174.56,8340594,0
20260904,174.34,175.77,174.10,175.27,5841590,0