Date,Open,High,Low,Close,Volume,OpenInterest
20260429,58.28,59.11,58.06,59.03,40503520,0
20260430,58.20,59.83,57.93,59.65,35848638,0
20260501,59.06,59.60,58.26,58.85,35764527,0
20260504,58.73,59.63,58.22,59.39,36864267,0
20260505,59.23,59.76,58.89,59.45,26863419,0
20260506,57.29,57.89,56.65,57.00,55369,0
20260507,55.87,56.15,55.13,55.95,52865361,0
20260508,55.85,56.22,55.46,55.70,30559845,0
20260511,56.26,57.22,56.24,57.17,31929730,0
20260512,57.73,57.84,57.14,57.57,36805717,0
20260513,57.47,57.71,56.96,57.63,22694174,0
20260514,57.65,58.18,57.50,58.07,23480559,0
20260515,58.70,59.47,58.47,59.44,33552961,0
20260518,59.12,60.70,58.72,60.58,41486044,0
20260519,60.81,61.49,60.29,61.29,31050435,0
20260520,60.81,61.70,59.67,59.80,61744083,0
20260521,60.48,60.59,58.71,59.13,45840889,0
20260522,58.99,59.61,58.83,59.49,42360142,0
20260526,58.87,59.57,57.83,57.85,38795621,0
20260527,57.01,57.50,56.47,56.99,48298046,0
20260528,57.55,57.68,56.68,56.95,46512003,0
20260529,56.68,56.79,55.99,56.29,32373222,0
20260601,57.02,57.81,56.85,57.30,55868140,0
20260602,57.19,58.17,57.08,57.96,23814770,0
20260603,58.24,59.37,58.01,58.71,46265427,0
20260604,58.50,59.02,58.17,58.75,23908070,0
20260605,58.66,58.78,57.63,57.67,28192303,0
20260608,58.08,58.96,57.97,58.33,25698172,0
20260609,58.08,58.21,56.81,57.39,46010841,0
20260610,57.94,59.04,57.78,58.25,36446828,0
20260611,58.77,58.99,57.05,57.12,40848753,0
20260612,56.79,58.15,56.63,57.55,31953995,0
20260615,55.20,56.05,55.02,55.55,44294424,0
20260616,55.00,55.47,54.95,55.36,42002191,0
20260617,55.26,55.36,54.54,54.67,38544067,0
20260618,54.14,54.25,53.24,53.77,39604553,0
20260622,53.53,54.13,53.16,54.06,30756157,0
20260623,54.14,54.56,53.87,54.46,38687157,0
20260624,53.50,53.76,52.94,53.57,43012163,0
20260625,53.20,54.31,53.00,54.09,28231787,0
20260626,54.00,54.15,53.67,53.84,18983842,0
20260629,53.98,54.28,53.47,53.58,25137984,0
20260630,53.62,54.11,53.08,53.11,28272733,0
20260701,53.04,53.44,52.62,52.81,33607659,0
20260702,53.24,53.65,52.91,53.22,28525711,0
20260706,53.05,53.55,53.00,53.13,24729277,0
20260707,53.61,54.82,53.60,54.64,41811643,0
20260708,55.45,56.03,54.86,55.60,39712214,0
20260709,55.28,55.48,54.73,54.82,21764236,0
20260710,55.08,55.24,54.36,55.08,22969424,0
20260713,55.86,56.97,55.86,56.74,41165788,0
20260714,57.00,57.22,56.29,56.95,32570340,0
20260715,56.94,57.04,55.76,56.50,33174380,0
20260716,56.66,57.30,56.59,57.02,27465848,0
20260717,57.95,58.11,57.28,57.68,31379958,0
20260720,57.55,58.38,57.41,57.94,27316045,0
20260721,58.16,58.53,57.83,58.50,20305883,0
20260722,59.27,59.52,58.90,59.20,29534786,0
20260723,60.24,60.37,59.26,59.38,35827577,0
20260724,59.40,60.45,59.40,59.62,34162394,0
20260727,58.41,59.27,58.23,58.36,33819705,0
20260728,58.41,58.79,57.25,57.57,27699786,0
20260729,59.08,59.30,58.42,58.65,34167116,0
20260730,58.08,59.10,58.02,58.96,23031769,0
20260731,58.93,59.68,58.32,59.55,23475576,0
20260803,58.69,59.32,58.16,58.79,26034421,0
20260804,57.70,58.72,57.13,58.52,37655732,0
20260805,58.77,58.98,57.20,57.31,33209184,0
20260806,58.39,58.56,57.58,58.16,25054645,0
20260807,57.52,58.04,57.11,57.50,21085596,0
20260810,58.19,60.21,58.10,60.18,33654148,0
20260811,59.99,61.08,59.99,60.93,22397008,0
20260812,60.47,61.17,60.33,61.03,22576510,0
20260813,60.52,61.12,60.23,61.06,20698084,0
20260814,61.37,62.11,61.25,61.91,22759618,0
20260817,62.21,62.68,61.78,62.58,23543316,0
20260818,63.41,63.71,63.11,63.68,27210782,0
20260819,63.85,64.25,63.40,63.58,25511168,0
20260820,64.25,64.70,63.69,63.75,24288270,0
20260821,63.90,64.30,63.35,63.64,27792894,0
20260824,63.24,63.72,62.56,63.11,23007956,0
20260825,62.20,62.78,62.04,62.06,27402481,0
20260826,61.43,63.02,61.31,62.43,24394166,0
20260827,62.23,62.72,61.55,62.29,29599567,0
20260828,62.35,62.74,62.11,62.68,20599612,0
20260831,63.80,64.44,63.14,63.96,27119439,0
20260901,64.87,64.95,64.05,64.77,33259843,0
20260902,64.27,65.34,64.25,65.10,27394177,0
20260903,65.12,65.52,64.58,64.62,24070705,0
20260904,64.04,64.33,63.37,64.06,26282560,0