Date,Open,High,Low,Close,Volume,OpenInterest
20260429,142.26,143.24,141.97,142.84,11836056,0
20260430,143.68,146.29,143.66,145.99,12546270,0
20260501,146.29,146.60,145.15,145.16,8861900,0
20260504,144.55,145.20,144.32,144.73,10884896,0
20260505,145.28,145.65,144.41,145.30,7172936,0
20260506,145.25,146.15,144.90,145.40,47164,0
20260507,145.22,145.84,144.26,144.72,7595836,0
20260508,144.66,145.07,143.17,143.49,10159379,0
20260511,143.74,145.02,142.67,143.04,9253879,0
20260512,143.80,146.64,143.19,145.85,11895426,0
20260513,145.32,146.97,145.13,146.71,15836459,0
20260514,146.85,147.40,145.93,146.63,7762915,0
20260515,146.76,147.15,144.88,145.10,9034315,0
20260518,144.50,145.79,144.12,145.72,7945550,0
20260519,145.62,148.07,144.85,147.32,12387564,0
20260520,147.54,148.02,146.29,147.13,10522607,0
20260521,146.90,148.30,145.84,148.15,7150064,0
20260522,149.09,150.32,149.00,149.89,6915227,0
20260526,149.95,150.30,148.44,148.51,6590409,0
20260527,148.69,150.20,148.28,148.79,10049347,0
20260528,149.15,151.35,149.11,150.88,10397423,0
20260529,150.85,151.04,149.10,149.47,13195865,0
20260601,148.52,148.88,147.26,147.84,12580077,0
20260602,146.75,147.27,145.31,146.40,12023554,0
20260603,146.16,148.05,146.07,147.55,9815151,0
20260604,150.38,152.54,150.29,152.08,14031583,0
20260605,153.38,154.70,152.92,153.01,20714175,0
20260608,153.24,154.47,152.41,152.65,10637897,0
20260609,153.48,154.97,153.18,154.57,13121112,0
20260610,154.96,155.13,152.82,152.85,11709743,0
20260611,153.46,155.15,152.86,154.09,10546426,0
20260612,154.97,155.15,153.37,153.81,9110334,0
20260615,153.70,153.88,151.76,152.89,9520497,0
20260616,153.60,153.72,151.72,152.94,8615517,0
20260617,152.05,152.56,149.97,150.71,10986313,0
20260618,151.27,151.27,148.79,149.40,10878145,0
20260622,149.33,150.62,149.06,150.06,11703408,0
20260623,151.49,152.42,150.99,152.18,9477762,0
20260624,153.13,154.67,152.46,153.35,10065080,0
20260625,153.95,157.20,153.59,155.63,9419170,0
20260626,156.32,160.64,156.18,160.34,16557354,0
20260629,160.70,161.09,159.88,160.74,12927094,0
20260630,161.01,161.25,157.96,158.66,11546662,0
20260701,159.61,159.96,158.50,159.54,10118341,0
20260702,160.67,163.85,160.38,163.74,14719497,0
20260706,163.20,163.45,160.25,161.96,16108166,0
20260707,164.75,165.60,163.88,164.44,12140139,0
20260708,163.41,163.99,162.25,162.30,9286846,0
20260709,161.80,163.42,161.36,162.17,9574611,0
20260710,162.48,162.66,160.24,160.84,9496336,0
20260713,160.97,162.24,160.32,161.41,6872506,0
20260714,159.78,160.08,157.78,158.29,11522066,0
20260715,157.38,159.35,157.25,158.29,10878114,0
20260716,160.35,162.64,159.94,161.80,11813152,0
20260717,161.81,164.00,160.88,161.09,9165854,0
20260720,161.00,161.48,159.18,159.25,6634237,0
20260721,157.53,160.37,157.23,160.25,6593772,0
20260722,160.97,160.97,158.94,159.43,5598704,0
20260723,159.90,161.61,159.32,161.44,6446808,0
20260724,162.47,163.25,161.58,162.57,7645670,0
20260727,163.01,164.57,162.35,163.40,8059566,0
20260728,165.99,168.53,165.75,167.26,12762492,0
20260729,167.15,168.15,165.77,166.24,11656917,0
20260730,163.25,163.95,161.86,163.52,12475304,0
20260731,162.31,163.23,160.73,162.55,9589733,0
20260803,163.63,164.73,161.35,162.24,10976303,0
20260804,162.00,162.49,160.97,162.10,15128760,0
20260805,163.64,165.34,162.62,164.16,15214109,0
20260806,166.14,167.02,163.02,164.45,9433901,0
20260807,163.92,165.77,162.91,165.68,7968577,0
20260810,165.68,168.50,165.55,168.44,6993755,0
20260811,168.28,169.66,167.64,168.01,6680072,0
20260812,166.42,168.87,165.76,168.44,7137599,0
20260813,169.49,169.71,167.83,168.38,6729712,0
20260814,167.66,167.76,166.44,167.37,5020692,0
20260817,166.45,167.87,165.86,167.05,7224507,0
20260818,168.67,170.30,168.45,169.73,7528553,0
20260819,172.47,176.59,172.29,175.68,16528090,0
20260820,174.19,175.19,172.34,172.39,9672184,0
20260821,171.91,175.60,171.79,174.62,10166945,0
20260824,174.41,174.92,173.33,174.70,5930858,0
20260825,174.45,175.82,174.04,175.29,5433992,0
20260826,174.32,174.83,173.45,173.54,5617523,0
20260827,171.95,173.11,171.43,171.58,7091391,0
20260828,171.43,171.71,170.58,171.16,4879340,0
20260831,170.25,170.98,169.20,170.54,7312614,0
20260901,172.62,173.52,171.03,171.67,7821467,0
20260902,172.09,174.48,172.09,172.95,7805012,0
20260903,174.07,174.16,171.38,173.26,5933869,0
20260904,171.39,172.53,171.23,171.45,6083036,0