Date,Open,High,Low,Close,Volume,OpenInterest
20260429,116.21,117.12,116.13,116.84,8141102,0
20260430,118.43,118.67,116.43,118.35,10261719,0
20260501,118.54,119.77,117.82,118.63,13067142,0
20260504,118.35,119.30,117.19,117.72,10737700,0
20260505,118.59,119.29,118.05,118.07,6214711,0
20260506,118.97,120.53,118.77,119.87,21,0
20260507,120.64,121.10,119.32,119.88,7928031,0
20260508,120.25,121.13,119.94,120.20,6054148,0
20260511,119.38,119.86,118.51,119.37,5829055,0
20260512,119.03,119.35,117.44,118.29,6621442,0
20260513,118.06,119.23,117.45,118.72,4609864,0
20260514,119.01,119.68,118.55,118.67,5966737,0
20260515,117.31,117.37,116.31,116.53,10453877,0
20260518,116.50,117.78,115.54,116.32,9985104,0
20260519,115.13,115.31,114.19,115.03,8578195,0
20260520,115.27,117.95,114.78,117.94,12155054,0
20260521,117.59,119.21,116.80,118.70,7082273,0
20260522,119.16,119.87,118.97,119.18,5289811,0
20260526,119.73,120.23,118.69,119.45,5007090,0
20260527,120.69,121.94,120.55,121.55,13116120,0
20260528,121.10,122.19,120.57,122.06,7591872,0
20260529,121.60,122.18,120.83,120.87,7257950,0
20260601,119.69,119.82,117.97,118.19,11012091,0
20260602,117.52,118.27,116.55,117.59,8216737,0
20260603,116.63,117.62,116.12,116.73,6083376,0
20260604,117.96,118.19,117.04,117.26,4968782,0
20260605,117.40,118.10,114.57,114.86,7699337,0
20260608,114.77,116.02,114.77,115.39,6307375,0
20260609,116.16,117.58,114.24,115.87,8203542,0
20260610,115.46,115.68,113.38,113.49,7512847,0
20260611,114.12,116.46,113.44,116.30,8680321,0
20260612,117.02,117.02,114.81,116.60,7655177,0
20260615,118.61,119.51,118.31,118.57,6590485,0
20260616,118.67,119.46,118.34,118.46,6050520,0
20260617,117.81,118.17,115.18,115.49,9065711,0
20260618,116.65,117.65,115.54,117.16,8728549,0
20260622,115.99,116.91,114.87,114.94,7552907,0
20260623,113.95,114.66,113.47,113.76,9196034,0
20260624,114.15,116.96,113.93,115.07,8301351,0
20260625,114.65,115.06,113.13,113.35,7151266,0
20260626,113.20,115.46,113.16,114.37,8948948,0
20260629,115.21,117.54,115.04,117.12,10586692,0
20260630,116.23,117.57,116.23,117.28,5167908,0
20260701,117.78,119.15,116.90,118.09,9863525,0
20260702,118.63,119.21,116.57,117.12,10882572,0
20260706,117.52,118.19,116.10,118.01,9062350,0
20260707,118.92,119.12,117.10,117.39,9190940,0
20260708,116.31,116.32,114.43,115.30,15042678,0
20260709,114.72,116.87,114.55,116.85,8521768,0
20260710,117.59,117.89,116.48,117.24,5971493,0
20260713,117.20,117.52,115.62,116.04,5984829,0
20260714,116.01,116.40,115.46,115.90,6667598,0
20260715,116.46,117.81,116.45,117.00,9073151,0
20260716,117.12,118.21,116.86,117.34,6057039,0
20260717,115.91,116.87,115.32,115.44,10275112,0
20260720,116.22,116.22,114.38,114.61,7804496,0
20260721,114.64,115.17,114.28,114.87,6554847,0
20260722,114.90,115.23,113.82,114.02,7106365,0
20260723,110.48,110.59,108.29,108.76,12650347,0
20260724,109.10,109.93,108.65,109.41,8210748,0
20260727,110.87,111.36,110.30,110.84,6979106,0
20260728,111.66,112.53,111.25,112.48,6017879,0
20260729,111.95,113.59,111.44,111.61,7534149,0
20260730,112.17,112.79,111.46,112.39,8074134,0
20260731,115.44,116.39,114.97,116.09,13158004,0
20260803,117.64,119.12,117.64,118.21,10039815,0
20260804,117.53,118.56,117.12,118.29,10500803,0
20260805,119.28,119.64,118.07,118.64,6117481,0
20260806,118.61,118.79,117.70,118.10,4827894,0
20260807,118.52,120.43,118.49,119.86,5077349,0
20260810,119.22,119.85,118.86,119.67,4466144,0
20260811,119.67,119.96,119.11,119.24,3788622,0
20260812,119.32,119.32,117.55,117.89,4486806,0
20260813,118.04,118.93,117.88,118.45,4521006,0
20260814,118.47,119.17,118.09,118.20,3839260,0
20260817,117.96,117.96,116.49,116.75,6884123,0
20260818,116.70,117.58,116.07,116.36,5286190,0
20260819,116.90,119.06,116.73,118.59,7526389,0
20260820,117.05,117.40,116.37,116.68,5155567,0
20260821,117.44,118.43,116.74,118.02,6561400,0
20260824,118.38,118.79,118.07,118.30,4662317,0
20260825,118.41,118.57,117.74,117.95,4156089,0
20260826,117.69,117.84,116.74,117.16,3271636,0
20260827,116.54,116.62,115.81,115.88,5231549,0
20260828,116.71,117.57,116.37,117.21,4505623,0
20260831,116.56,117.14,116.29,116.59,4912739,0
20260901,115.42,115.61,114.32,114.59,5883282,0
20260902,114.99,115.11,114.25,114.86,4238584,0
20260903,115.93,117.06,115.83,116.46,5658647,0
20260904,115.26,115.74,114.46,114.91,5119960,0