Date,Open,High,Low,Close,Volume,OpenInterest
20260429,158.83,159.15,157.75,159.11,7448613,0
20260430,159.65,159.80,156.88,159.50,9263352,0
20260501,160.31,162.28,160.14,161.87,10158681,0
20260504,162.70,163.24,160.88,162.05,10736279,0
20260505,163.88,166.02,163.52,165.63,9782817,0
20260506,167.64,170.08,166.84,170.03,13739,0
20260507,170.26,171.95,168.70,169.69,11018962,0
20260508,171.56,175.60,171.30,175.52,11212336,0
20260511,176.15,178.30,175.87,177.88,10443616,0
20260512,176.15,176.99,171.19,175.20,15942162,0
20260513,177.27,177.74,174.26,176.85,9808062,0
20260514,177.36,180.21,176.86,179.50,11412108,0
20260515,176.21,178.70,174.63,176.26,14514415,0
20260518,177.62,177.85,171.91,174.36,19156091,0
20260519,172.68,175.18,170.83,173.24,15746995,0
20260520,174.66,177.25,173.95,177.14,12626298,0
20260521,175.83,178.98,175.83,178.60,10865925,0
20260522,180.03,181.73,179.56,180.39,10739923,0
20260526,183.20,186.00,182.58,185.14,12485884,0
20260527,186.18,186.26,182.54,184.43,12297395,0
20260528,184.83,187.58,183.79,186.85,11153535,0
20260529,189.33,191.63,189.19,191.02,15031879,0
20260601,192.32,196.49,191.15,195.76,18962762,0
20260602,196.45,198.38,195.75,198.21,10151880,0
20260603,198.37,198.73,194.52,196.23,11523127,0
20260604,191.52,194.74,189.69,193.17,13136396,0
20260605,188.88,189.22,179.80,180.30,26795534,0
20260608,185.22,186.71,183.17,184.18,14673255,0
20260609,185.91,187.08,172.88,180.77,29860517,0
20260610,178.16,182.41,176.15,176.63,20026076,0
20260611,177.79,183.66,176.49,183.21,18230306,0
20260612,183.24,185.84,181.64,184.80,15009793,0
20260615,190.37,192.08,189.75,191.79,13092505,0
20260616,191.22,192.25,186.43,186.44,10063902,0
20260617,189.00,189.99,185.30,185.80,14382018,0
20260618,190.42,191.99,189.38,191.44,12093369,0
20260622,192.95,194.30,190.86,192.15,11301059,0
20260623,184.68,187.25,183.70,184.19,14621258,0
20260624,184.06,185.66,180.79,183.05,12288459,0
20260625,188.14,188.41,180.37,184.57,13221341,0
20260626,181.00,183.11,179.76,181.11,13425788,0
20260629,183.12,185.66,178.67,185.41,11846862,0
20260630,185.76,190.94,185.60,190.52,10718373,0
20260701,186.83,187.98,185.38,185.62,9947982,0
20260702,185.49,187.38,178.72,180.59,14173416,0
20260706,182.66,185.71,182.04,183.57,8905964,0
20260707,179.84,180.72,176.36,179.18,12245078,0
20260708,177.48,181.63,177.15,181.40,10525433,0
20260709,184.76,186.40,183.56,185.35,7752683,0
20260710,184.00,186.23,183.09,185.78,6158673,0
20260713,183.10,183.90,180.54,181.28,8583510,0
20260714,183.71,184.43,181.33,183.62,6397727,0
20260715,185.11,185.29,178.22,181.58,9250988,0
20260716,179.00,179.47,176.41,177.52,8661578,0
20260717,172.85,177.92,171.34,175.59,12033772,0
20260720,177.19,178.70,175.52,175.71,7633728,0
20260721,179.56,181.01,178.17,180.78,7497376,0
20260722,178.15,181.43,178.15,180.27,5356006,0
20260723,178.80,180.39,177.20,178.45,7174868,0
20260724,177.82,179.01,175.05,175.88,7737666,0
20260727,177.83,178.30,171.73,174.30,8373438,0
20260728,171.21,172.17,167.54,171.09,10015852,0
20260729,171.12,172.51,166.46,166.57,14372966,0
20260730,172.81,176.09,172.16,175.73,15099312,0
20260731,177.46,178.62,172.70,175.35,9143544,0
20260803,174.01,178.92,173.04,178.04,9339248,0
20260804,182.52,187.70,181.87,186.90,13485980,0
20260805,187.34,188.62,185.71,185.91,7567088,0
20260806,183.19,186.91,182.06,185.33,6702797,0
20260807,187.99,188.73,185.74,187.97,6357706,0
20260810,188.08,188.84,186.26,186.32,6484998,0
20260811,187.69,187.71,185.07,186.09,5755526,0
20260812,189.47,189.59,188.33,188.86,5883484,0
20260813,189.13,191.74,188.86,190.77,4871047,0
20260814,191.14,191.35,189.25,190.01,3633317,0
20260817,190.79,191.75,190.10,190.32,6098586,0
20260818,186.29,187.50,184.33,185.62,8432560,0
20260819,186.39,186.91,182.41,183.64,7303413,0
20260820,183.47,184.71,182.66,183.10,5010702,0
20260821,184.42,184.56,181.90,183.31,5781147,0
20260824,181.68,181.87,178.81,180.05,6540080,0
20260825,182.11,183.02,180.59,181.74,5363631,0
20260826,180.71,183.34,180.71,182.84,4663880,0
20260827,186.47,188.73,185.67,188.61,8136039,0
20260828,188.07,188.67,185.51,185.69,6300214,0
20260831,185.77,186.65,185.28,186.50,4874779,0
20260901,183.70,184.92,182.63,183.64,7650386,0
20260902,183.46,183.78,182.27,183.60,5698940,0
20260903,183.52,186.32,182.49,185.97,6091152,0
20260904,187.19,188.20,186.42,187.28,5103842,0