Date,Open,High,Low,Close,Volume,OpenInterest
20260429,46.07,46.27,45.56,45.68,12631887,0
20260430,45.85,46.89,45.85,46.85,22372376,0
20260501,46.84,47.29,46.51,46.55,15502986,0
20260504,46.26,46.85,46.09,46.37,18050334,0
20260505,46.53,46.82,46.36,46.37,17492439,0
20260506,46.28,46.38,45.64,45.71,3033,0
20260507,45.62,45.68,45.00,45.12,23494313,0
20260508,45.35,45.51,44.69,44.72,18152138,0
20260511,45.09,45.30,44.83,45.14,22666432,0
20260512,45.06,45.37,44.80,45.19,28230728,0
20260513,44.80,44.81,44.36,44.67,27260339,0
20260514,44.63,44.92,44.54,44.90,18471704,0
20260515,44.71,44.76,43.82,43.87,21854849,0
20260518,44.07,44.21,43.52,43.94,31526796,0
20260519,43.82,44.41,43.62,44.34,22302580,0
20260520,44.66,44.85,44.41,44.51,17582467,0
20260521,44.55,45.01,44.43,45.00,18776969,0
20260522,45.06,45.44,44.92,45.35,15187086,0
20260526,45.58,45.63,45.33,45.33,13738261,0
20260527,45.25,45.36,44.94,45.14,16869400,0
20260528,45.03,45.27,44.58,44.63,19383046,0
20260529,44.67,44.71,44.25,44.42,23048632,0
20260601,43.90,43.96,43.07,43.10,31196206,0
20260602,43.21,43.96,43.17,43.90,27361175,0
20260603,43.96,44.48,43.67,43.71,21925856,0
20260604,43.87,44.11,43.34,43.94,18212893,0
20260605,44.04,44.62,43.96,44.35,21347250,0
20260608,44.32,44.37,43.47,43.52,20836585,0
20260609,43.64,44.08,43.46,43.98,20422349,0
20260610,44.22,44.28,43.79,44.00,17773666,0
20260611,44.22,44.52,44.01,44.05,19144659,0
20260612,44.19,44.61,44.18,44.53,17941505,0
20260615,44.48,44.99,44.19,44.74,18435928,0
20260616,44.84,45.50,44.76,45.06,16342260,0
20260617,44.82,45.17,44.24,44.46,22201656,0
20260618,44.60,45.34,44.53,44.76,36825065,0
20260622,44.48,44.96,44.43,44.72,21865850,0
20260623,44.75,45.20,44.46,45.07,22293809,0
20260624,45.29,45.60,45.08,45.54,18881398,0
20260625,45.66,46.18,45.49,45.85,19262838,0
20260626,46.00,46.23,45.88,46.20,19473409,0
20260629,46.20,46.31,45.77,46.02,17914909,0
20260630,45.86,45.94,45.32,45.34,18901510,0
20260701,45.24,45.36,44.64,44.77,29491148,0
20260702,45.03,45.80,45.00,45.76,24328506,0
20260706,45.71,45.82,45.11,45.30,19172707,0
20260707,45.63,46.32,45.53,45.70,18957406,0
20260708,45.74,45.82,45.31,45.36,14862669,0
20260709,45.55,45.66,45.04,45.13,19662850,0
20260710,45.12,45.48,45.09,45.41,14050300,0
20260713,45.45,45.87,45.43,45.72,15728612,0
20260714,45.93,46.28,45.56,45.69,17386916,0
20260715,45.73,45.94,45.16,45.22,15907123,0
20260716,45.24,45.62,45.12,45.47,15614335,0
20260717,45.90,46.15,45.05,45.17,20923798,0
20260720,45.32,45.66,44.81,44.94,17828365,0
20260721,44.87,45.04,44.64,44.92,15879768,0
20260722,45.27,45.98,45.21,45.93,18361668,0
20260723,45.65,46.32,45.60,46.19,13696071,0
20260724,46.40,46.62,46.10,46.29,16104941,0
20260727,46.12,46.28,45.56,45.68,16609066,0
20260728,45.86,46.42,45.50,45.52,16412025,0
20260729,45.76,45.79,44.73,44.91,23632391,0
20260730,45.19,45.23,44.36,44.66,23428953,0
20260731,44.61,44.74,44.30,44.35,20773591,0
20260803,44.24,44.66,43.94,44.36,25866449,0
20260804,44.25,44.29,43.58,44.11,26764180,0
20260805,44.10,44.13,43.28,43.66,26050091,0
20260806,44.15,44.27,43.15,43.38,27007593,0
20260807,43.20,43.86,42.94,43.61,18691596,0
20260810,43.43,43.52,43.05,43.13,25435263,0
20260811,43.13,43.71,43.08,43.63,19675463,0
20260812,43.76,43.96,43.64,43.84,15974907,0
20260813,43.89,44.19,43.88,44.04,17854187,0
20260814,44.01,44.41,43.97,44.31,17143350,0
20260817,44.20,44.25,43.82,44.18,16374756,0
20260818,44.53,44.65,43.95,44.02,19421942,0
20260819,44.26,44.38,43.80,44.02,15810573,0
20260820,43.83,44.26,43.75,43.77,17073419,0
20260821,43.90,43.96,42.75,42.77,22055133,0
20260824,42.87,43.26,42.70,43.22,20054477,0
20260825,43.24,43.48,43.07,43.31,13430207,0
20260826,43.31,43.70,43.27,43.51,12240365,0
20260827,43.22,43.33,42.92,43.18,16033571,0
20260828,43.34,43.38,42.56,42.73,20360553,0
20260831,42.00,42.39,41.86,42.23,31622282,0
20260901,42.30,42.61,42.09,42.56,30615841,0
20260902,42.40,42.71,42.02,42.67,29769176,0
20260903,42.82,43.13,42.77,43.03,22876049,0
20260904,42.77,43.23,42.75,43.08,18858060,0