Date,Open,High,Low,Close,Volume,OpenInterest
20260504,24337.23,24406.64,23974.74,23983.44,0,0
20260505,24000.07,24401.70,23960.42,24430.25,0,0
20260506,24483.24,25152.51,24483.24,24919.79,0,0
20260507,24890.72,25021.02,24531.22,24497.84,0,0
20260508,24630.26,24630.26,24289.72,24385.14,0,0
20260511,24345.70,24362.80,24202.33,24301.63,0,0
20260512,24264.96,24264.96,23920.70,24092.19,0,0
20260513,24009.48,24226.17,24002.46,24236.16,0,0
20260514,24196.43,24492.95,24196.43,24413.17,0,0
20260515,24398.95,24398.95,23917.63,23975.46,0,0
20260518,23915.13,24430.98,23743.73,24321.80,0,0
20260519,24350.14,24690.81,24333.11,24364.15,0,0
20260520,24368.93,24885.56,24287.67,24766.28,0,0
20260521,24731.82,24894.63,24534.79,24774.33,0,0
20260522,24792.71,24943.75,24676.27,24832.58,0,0
20260525,25042.74,25438.41,25042.74,25325.70,0,0
20260526,25324.66,25361.64,25160.32,25191.17,0,0
20260527,25217.96,25394.81,25113.15,25201.39,0,0
20260528,25153.90,25244.71,24973.25,25085.72,0,0
20260529,25180.16,25228.88,25040.45,25110.27,0,0
20260601,25136.47,25301.73,24901.77,25047.52,0,0
20260602,25113.42,25362.83,25061.66,25095.46,0,0
20260603,25125.74,25125.74,24761.96,24788.62,0,0
20260604,24737.20,25009.02,24727.29,24915.32,0,0
20260605,24896.41,25024.05,24659.80,24575.59,0,0
20260608,24659.09,24732.60,24387.32,24590.69,0,0
20260609,24654.20,24820.95,24279.59,24487.98,0,0
20260610,24431.98,24517.48,24043.52,24118.39,0,0
20260611,24152.00,24469.48,24080.64,24522.13,0,0
20260612,24379.68,24753.89,24379.68,24606.67,0,0
20260615,24860.99,25099.20,24860.99,24844.08,0,0
20260616,24853.58,25110.28,24837.72,24788.97,0,0
20260617,24875.52,24956.48,24763.53,24804.31,0,0
20260618,24915.37,25059.37,24840.27,25050.14,0,0
20260619,24991.50,25173.02,24951.54,24966.27,0,0
20260622,25008.82,25176.21,24896.19,25082.89,0,0
20260623,25000.62,25000.62,24728.57,24920.02,0,0
20260624,24918.34,24918.34,24593.48,24665.23,0,0
20260625,24726.21,25088.28,24726.21,24972.33,0,0
20260626,24868.02,24869.63,24547.70,24646.59,0,0
20260629,24729.19,24820.52,24556.78,24724.75,0,0
20260630,24712.45,25024.27,24710.50,25029.70,0,0
20260701,25024.74,25095.66,24887.00,25020.00,0,0
20260702,25032.24,25655.82,24994.64,25485.69,0,0
20260703,25604.01,25826.78,25604.01,25742.63,0,0
20260706,25775.84,25900.10,25698.56,25778.08,0,0
20260707,25698.28,25811.97,25465.25,25472.69,0,0
20260708,25440.68,25440.68,24830.17,24966.86,0,0
20260709,24948.53,25131.54,24867.32,25090.47,0,0
20260710,25088.05,25195.83,24937.52,25069.99,0,0
20260713,24975.76,25154.58,24816.16,25025.13,0,0
20260714,25076.60,25204.68,24869.25,25084.17,0,0
20260715,25143.17,25143.17,24839.23,24982.32,0,0
20260716,25010.36,25042.12,24696.17,24843.29,0,0
20260717,24703.58,24862.59,24632.79,24803.91,0,0
20260720,24828.86,24974.53,24751.13,24768.02,0,0
20260721,24874.28,25072.91,24817.34,25043.97,0,0
20260722,24988.96,25271.34,24984.27,25114.00,0,0
20260723,25142.17,25142.17,24696.59,24709.09,0,0
20260724,24743.91,25099.00,24715.25,25046.12,0,0
20260727,25161.81,25560.40,25161.81,25409.85,0,0
20260728,25342.87,25553.47,25307.17,25444.98,0,0
20260729,25483.58,25571.45,25336.39,25437.69,0,0
20260730,25422.96,25651.16,25303.11,25643.55,0,0
20260731,25651.86,25891.51,25549.53,25714.63,0,0
20260803,25738.35,26096.93,25738.35,26051.22,0,0
20260804,26092.74,26266.50,26080.70,26294.28,0,0
20260805,26224.50,26404.05,26126.30,26161.83,0,0
20260806,26098.28,26229.33,26045.39,26130.40,0,0
20260807,26065.53,26445.18,26065.53,26333.36,0,0
20260810,26362.84,26441.91,26302.19,26343.38,0,0
20260811,26346.35,26504.54,26245.57,26376.61,0,0
20260812,26424.35,26573.50,26313.58,26365.39,0,0
20260813,26370.77,26489.78,26285.23,26428.41,0,0
20260814,26395.92,26541.34,26395.92,26406.24,0,0
20260817,26466.24,26508.37,26338.61,26324.54,0,0
20260818,26310.54,26310.54,26119.54,26148.03,0,0
20260819,26111.28,26187.82,26043.55,26056.21,0,0
20260820,26069.13,26110.08,25914.11,25922.46,0,0
20260821,25993.32,26166.25,25969.52,26100.53,0,0
20260824,26114.72,26171.70,26038.07,26091.03,0,0
20260825,26137.91,26341.52,26132.77,26231.92,0,0
20260826,26203.74,26466.76,26182.21,26286.91,0,0
20260827,26400.20,26431.60,26241.77,26344.01,0,0
20260828,26357.69,26618.74,26357.69,26520.00,0,0
20260831,26531.55,26531.55,26238.09,26226.36,0,0
20260901,26205.93,26206.13,25916.76,25870.76,0,0
20260902,25925.24,25925.24,25727.93,25869.48,0,0
20260903,25858.95,26007.57,25784.84,26002.79,0,0
20260904,26057.51,26167.93,25958.70,26017.69,0,0