Date,Open,High,Low,Close,Volume,OpenInterest
20260429,115.54,115.78,115.06,115.29,4401094,0
20260430,115.02,116.67,114.70,116.51,5276494,0
20260501,116.83,117.30,116.59,116.72,7552057,0
20260504,116.62,116.77,115.96,116.10,5485718,0
20260505,116.31,116.31,115.19,115.63,5298841,0
20260506,116.30,117.61,116.27,117.35,76,0
20260507,117.63,118.20,117.03,117.38,4333341,0
20260508,117.01,117.19,116.61,116.94,4153445,0
20260511,116.52,116.72,115.43,115.58,4728356,0
20260512,115.68,115.95,114.97,115.86,5336300,0
20260513,115.52,117.03,115.35,116.76,4061345,0
20260514,117.10,117.97,116.93,117.11,3558206,0
20260515,116.91,117.04,115.98,116.08,4295096,0
20260518,116.04,117.82,115.85,116.98,5125578,0
20260519,116.95,117.14,115.71,115.85,5163871,0
20260520,115.65,116.21,114.81,116.10,5148756,0
20260521,115.47,116.85,114.99,116.10,4855442,0
20260522,116.41,116.73,115.23,115.46,4108661,0
20260526,115.63,116.07,115.07,115.55,4191550,0
20260527,115.23,117.05,115.16,116.26,5747776,0
20260528,116.10,116.84,115.55,116.67,4528353,0
20260529,115.93,116.05,115.14,115.69,5493799,0
20260601,115.42,116.04,114.81,115.61,5270346,0
20260602,114.75,114.90,113.52,113.57,6493986,0
20260603,113.24,113.43,111.76,112.08,6066845,0
20260604,112.74,114.36,112.69,113.11,6056237,0
20260605,112.79,113.36,111.13,111.67,9005043,0
20260608,111.41,111.46,110.12,111.09,9077807,0
20260609,111.48,112.23,110.48,111.48,6588983,0
20260610,111.59,112.45,110.93,111.01,5435390,0
20260611,110.89,112.52,110.22,112.12,5931771,0
20260612,112.91,112.99,110.83,111.65,7465694,0
20260615,111.92,112.59,111.59,112.19,6585183,0
20260616,112.24,112.59,111.41,112.32,7896366,0
20260617,111.47,111.49,109.01,109.20,9639803,0
20260618,109.86,110.37,108.51,109.45,11655597,0
20260622,108.12,108.53,106.32,106.86,7380923,0
20260623,106.52,107.64,106.39,107.27,7946773,0
20260624,107.52,108.08,106.45,106.54,9074136,0
20260625,105.68,106.63,105.03,105.58,5323053,0
20260626,105.66,107.25,105.36,106.18,9352109,0
20260629,108.30,108.51,107.67,107.88,6572254,0
20260630,107.52,107.68,106.38,107.13,4760217,0
20260701,109.03,110.84,108.63,109.74,14529418,0
20260702,109.61,110.01,108.55,109.60,8388888,0
20260706,110.07,110.37,108.98,110.21,8938835,0
20260707,111.67,112.27,110.95,111.02,7882402,0
20260708,110.92,110.98,109.28,109.46,5527889,0
20260709,108.08,110.59,107.82,110.51,6442747,0
20260710,111.72,112.16,111.02,111.64,6465594,0
20260713,111.78,112.76,111.46,111.59,5851935,0
20260714,110.83,111.83,110.83,111.45,5061520,0
20260715,111.70,113.86,111.53,113.38,6245660,0
20260716,113.60,114.03,112.27,112.65,5647775,0
20260717,111.20,111.51,110.31,110.65,7677747,0
20260720,110.81,111.66,110.51,110.80,4011895,0
20260721,110.53,110.62,109.99,110.03,3944848,0
20260722,110.91,111.10,109.16,109.20,3998111,0
20260723,106.96,106.96,105.25,105.38,12517549,0
20260724,105.29,106.95,105.29,106.30,6151892,0
20260727,107.52,108.54,107.44,107.66,6668512,0
20260728,108.33,110.03,108.33,109.67,5307158,0
20260729,109.51,110.74,108.95,109.51,7120067,0
20260730,106.47,106.65,105.49,106.58,10083363,0
20260731,106.82,108.40,106.61,108.24,5024578,0
20260803,109.83,112.01,109.79,111.34,7789761,0
20260804,110.53,112.27,110.45,112.04,5460952,0
20260805,112.89,112.95,109.94,110.87,5776982,0
20260806,111.18,111.92,110.80,111.18,3904206,0
20260807,110.27,111.68,110.27,111.25,3166291,0
20260810,111.24,111.83,110.70,111.83,4257036,0
20260811,111.56,112.27,111.11,111.27,3383290,0
20260812,111.31,111.42,109.89,110.27,5534161,0
20260813,110.86,112.60,110.82,112.55,5538680,0
20260814,112.76,113.50,112.64,112.95,2982830,0
20260817,112.50,112.57,110.66,110.82,3689977,0
20260818,110.86,111.45,110.44,110.48,3985164,0
20260819,110.43,112.16,110.25,111.32,3385770,0
20260820,111.19,111.53,110.31,110.68,3599111,0
20260821,111.02,112.02,110.77,111.40,5055229,0
20260824,111.46,112.81,111.40,112.32,4133491,0
20260825,112.41,113.27,112.29,113.18,2701701,0
20260826,113.83,114.00,112.46,112.61,3679720,0
20260827,112.03,112.37,111.37,111.41,4425638,0
20260828,111.87,113.53,111.83,112.99,3743486,0
20260831,112.48,112.59,111.25,111.46,3317165,0
20260901,110.56,111.63,110.31,110.88,5151995,0
20260902,110.93,113.06,110.90,112.42,5123055,0
20260903,113.41,114.29,112.84,113.38,3367519,0
20260904,113.12,113.29,111.87,112.03,2689582,0