Date,Open,High,Low,Close,Volume,OpenInterest
20260429,82.76,83.23,82.46,82.92,12078147,0
20260430,83.29,84.44,83.18,84.31,15358545,0
20260501,84.76,85.05,83.74,84.17,13318685,0
20260504,83.53,84.35,83.13,83.54,12598289,0
20260505,83.46,84.46,83.27,84.06,10878731,0
20260506,84.33,84.50,83.84,84.24,1180,0
20260507,83.92,84.29,83.14,83.98,10112639,0
20260508,84.53,84.80,84.15,84.18,10323396,0
20260511,84.08,84.29,82.82,83.37,11060303,0
20260512,83.71,85.02,83.21,84.44,16103830,0
20260513,84.20,85.25,84.13,84.72,10462123,0
20260514,84.95,85.26,84.79,84.98,6627646,0
20260515,85.53,85.59,84.50,84.64,12229610,0
20260518,84.75,85.94,84.68,85.90,11633726,0
20260519,85.82,86.69,85.16,86.09,12229989,0
20260520,85.58,86.06,84.81,85.52,14033764,0
20260521,84.56,84.77,83.44,84.66,13185266,0
20260522,84.72,85.12,84.43,84.80,7889899,0
20260526,84.79,84.89,83.52,83.63,9475781,0
20260527,84.02,85.16,83.89,84.58,12224284,0
20260528,84.86,84.95,84.36,84.43,6414278,0
20260529,83.97,84.09,82.85,82.91,13011083,0
20260601,82.50,82.63,81.68,82.03,20238601,0
20260602,81.92,82.29,81.48,81.83,15722658,0
20260603,81.79,82.72,81.65,82.16,14723680,0
20260604,83.34,83.61,81.83,82.04,12181270,0
20260605,82.59,84.39,82.44,83.44,17013226,0
20260608,82.97,83.49,82.93,83.07,9543909,0
20260609,83.18,84.59,83.04,84.10,12438591,0
20260610,84.76,85.61,84.40,85.49,13126060,0
20260611,85.67,85.96,85.20,85.27,18010875,0
20260612,85.46,85.86,85.12,85.82,9362430,0
20260615,85.47,85.77,85.13,85.48,10979755,0
20260616,85.79,86.35,85.09,85.59,9364137,0
20260617,85.19,85.39,83.35,83.68,18012688,0
20260618,83.83,83.89,83.12,83.30,10446749,0
20260622,82.66,83.14,82.15,82.18,11236069,0
20260623,83.62,83.84,83.02,83.72,14961269,0
20260624,84.03,84.81,83.82,84.44,11283593,0
20260625,83.95,84.99,83.70,83.94,12076093,0
20260626,84.65,85.21,84.44,84.71,11368499,0
20260629,84.90,85.07,84.04,84.37,10163166,0
20260630,83.99,84.09,82.95,83.07,12746427,0
20260701,83.09,83.33,82.77,83.30,12209977,0
20260702,83.75,85.13,83.75,84.99,16704994,0
20260706,84.80,85.10,83.31,84.10,13171769,0
20260707,85.52,85.95,84.45,84.86,13234754,0
20260708,85.17,85.30,84.35,84.39,10997091,0
20260709,83.55,83.83,83.11,83.20,11321358,0
20260710,83.24,84.19,83.17,84.12,8302594,0
20260713,84.55,85.54,84.37,84.59,8118651,0
20260714,84.51,84.73,83.34,83.42,7870982,0
20260715,83.10,84.22,82.97,83.47,7387532,0
20260716,84.14,85.81,84.04,85.81,12142302,0
20260717,86.79,87.43,84.75,85.19,15691754,0
20260720,85.13,85.39,84.56,84.86,8570845,0
20260721,84.43,84.60,83.91,84.06,7384866,0
20260722,84.57,85.01,84.07,84.38,6542852,0
20260723,83.20,83.69,82.81,83.21,10350901,0
20260724,83.37,84.28,83.16,84.13,9634486,0
20260727,84.42,85.76,84.37,85.36,12238420,0
20260728,87.07,88.78,86.92,87.06,22246340,0
20260729,86.34,87.87,86.34,87.36,14859752,0
20260730,86.00,86.09,84.98,85.47,16600369,0
20260731,84.85,85.43,84.32,85.05,11374296,0
20260803,85.92,86.34,84.63,84.86,12582648,0
20260804,84.29,85.43,83.86,85.37,13261115,0
20260805,85.74,85.88,84.79,85.33,7728936,0
20260806,86.31,86.41,84.68,85.11,8275723,0
20260807,84.50,85.21,84.25,85.12,5689842,0
20260810,84.66,85.04,84.33,84.95,6917142,0
20260811,84.62,84.98,84.34,84.69,7358285,0
20260812,84.08,85.13,84.01,85.08,6447066,0
20260813,85.61,86.20,85.51,86.00,10351129,0
20260814,86.00,86.30,85.82,86.09,6967813,0
20260817,85.36,85.61,84.59,84.68,10512169,0
20260818,85.76,86.19,85.13,85.58,10662966,0
20260819,85.72,87.19,85.72,86.54,11243964,0
20260820,85.20,86.00,85.00,85.32,11494683,0
20260821,85.60,86.01,85.28,85.99,11194050,0
20260824,86.45,87.46,86.45,87.45,9105213,0
20260825,86.86,87.01,86.24,86.52,7022662,0
20260826,86.62,86.68,86.25,86.27,7315355,0
20260827,85.31,85.85,85.06,85.08,8495625,0
20260828,85.50,85.60,85.21,85.45,6807215,0
20260831,85.35,85.35,84.90,84.98,7012561,0
20260901,85.51,86.16,85.15,85.25,9353103,0
20260902,85.37,86.08,85.04,85.53,8445201,0
20260903,85.37,85.64,84.78,85.26,10265047,0
20260904,84.82,85.30,84.53,84.58,9903672,0