Date,Open,High,Low,Close,Volume,OpenInterest
20260429,51.49,51.51,50.89,50.96,7025345,0
20260430,50.92,51.71,50.80,51.47,15282228,0
20260501,51.64,51.77,51.34,51.35,9347177,0
20260504,51.15,51.26,50.50,50.65,10041126,0
20260505,51.04,51.79,50.89,51.53,10753378,0
20260506,52.31,52.66,52.14,52.41,83,0
20260507,52.63,52.77,51.37,51.40,13026630,0
20260508,51.81,51.90,51.50,51.59,7599456,0
20260511,51.86,52.40,51.83,52.26,8586353,0
20260512,52.00,52.29,51.46,52.14,11592421,0
20260513,52.13,52.51,52.02,52.06,8453122,0
20260514,52.12,52.25,51.59,51.67,10703424,0
20260515,51.01,51.19,50.24,50.30,11192761,0
20260518,50.33,50.71,50.07,50.22,10543668,0
20260519,49.78,49.86,48.89,49.04,11881284,0
20260520,48.99,49.78,48.89,49.72,20466958,0
20260521,49.54,50.25,49.13,50.02,10234772,0
20260522,50.33,50.50,49.98,50.29,6954603,0
20260526,50.68,51.16,50.65,50.99,8241749,0
20260527,51.01,51.37,50.98,51.18,9010280,0
20260528,51.07,51.47,50.61,51.36,10566056,0
20260529,51.28,51.57,51.11,51.15,11728006,0
20260601,50.65,51.05,50.12,50.92,24538012,0
20260602,50.82,51.66,50.72,51.52,19924949,0
20260603,51.35,52.02,51.24,51.63,12438505,0
20260604,51.83,52.19,51.43,51.62,9689220,0
20260605,51.41,51.65,50.49,50.63,12395164,0
20260608,50.61,50.81,49.90,49.96,10991718,0
20260609,50.59,50.82,49.84,50.77,13508662,0
20260610,50.75,50.86,49.57,49.60,9675833,0
20260611,50.07,51.33,50.00,51.22,12442967,0
20260612,51.71,52.35,51.52,52.18,15194211,0
20260615,52.87,53.19,52.47,52.50,14992200,0
20260616,52.69,53.08,52.64,52.72,8428501,0
20260617,52.52,53.31,51.86,52.02,16228543,0
20260618,52.22,52.43,51.76,51.81,11933319,0
20260622,51.18,51.82,51.15,51.62,9088390,0
20260623,51.07,51.47,50.79,50.87,10273425,0
20260624,50.87,51.53,50.79,51.16,12425617,0
20260625,51.41,52.19,51.27,51.84,9655032,0
20260626,51.57,51.89,51.37,51.60,9233770,0
20260629,51.28,51.39,50.25,50.66,12722907,0
20260630,51.07,51.19,50.67,50.83,8328597,0
20260701,50.72,51.47,50.47,51.02,14128821,0
20260702,51.40,52.02,51.29,52.01,12374581,0
20260706,51.92,52.04,51.35,51.98,20089785,0
20260707,51.96,52.12,51.29,51.51,12304948,0
20260708,51.00,51.04,49.88,50.16,13282265,0
20260709,50.37,50.54,50.12,50.26,10529396,0
20260710,50.29,51.11,50.29,50.89,7507302,0
20260713,50.97,51.34,50.35,50.58,9030927,0
20260714,51.15,51.45,50.59,50.64,8754051,0
20260715,50.66,50.84,50.11,50.50,12322320,0
20260716,50.31,50.93,50.28,50.89,7146311,0
20260717,50.80,51.44,50.38,50.53,8670659,0
20260720,50.64,50.73,49.88,50.03,10680264,0
20260721,50.50,50.54,49.84,50.10,8699826,0
20260722,50.33,50.97,50.30,50.82,10221507,0
20260723,50.42,50.97,50.12,50.29,10924351,0
20260724,50.32,51.27,50.21,51.26,12192396,0
20260727,51.47,51.63,51.08,51.39,8704275,0
20260728,52.00,52.77,51.88,52.34,11774556,0
20260729,52.34,52.34,51.32,51.74,13744637,0
20260730,52.21,52.30,51.27,51.64,10865887,0
20260731,50.91,51.05,50.20,50.43,18328934,0
20260803,50.74,51.04,50.35,51.01,11963899,0
20260804,51.31,52.07,51.02,52.00,16874296,0
20260805,52.59,52.96,52.45,52.64,12070252,0
20260806,52.63,52.86,52.01,52.17,9000601,0
20260807,52.34,52.94,52.17,52.86,13068274,0
20260810,52.81,53.20,52.61,53.18,11930617,0
20260811,53.07,53.59,53.00,53.24,11449715,0
20260812,53.45,53.48,52.53,52.58,9843212,0
20260813,52.60,52.78,52.21,52.31,10407149,0
20260814,52.46,52.64,52.27,52.54,7479006,0
20260817,52.35,52.44,52.06,52.24,7654824,0
20260818,52.22,52.31,51.75,51.78,7774292,0
20260819,52.52,53.14,52.27,52.52,10881709,0
20260820,52.10,53.04,52.04,52.42,9366809,0
20260821,53.07,53.71,52.95,53.54,14448680,0
20260824,54.00,54.19,53.28,53.58,12836645,0
20260825,53.48,53.64,53.00,53.58,8182752,0
20260826,53.59,54.09,53.51,53.67,7072992,0
20260827,53.22,53.48,53.09,53.23,7784600,0
20260828,53.66,53.80,52.84,53.18,13594442,0
20260831,53.16,53.26,52.56,52.69,12112711,0
20260901,52.44,52.46,52.02,52.07,15500482,0
20260902,52.36,53.19,52.27,52.95,12846624,0
20260903,53.45,53.51,52.33,52.62,14287822,0
20260904,52.16,52.67,51.97,52.44,10873763,0