Date,Open,High,Low,Close,Volume,OpenInterest
20260429,49163.7,49163.7,48708.5,48861.8,6250260,0
20260430,48762.9,49753.2,48762.9,49652.1,6594700,0
20260501,49832.5,49988.5,49496.4,49499.2,6298690,0
20260504,49416.6,49441.4,48913.0,48941.9,6497170,0
20260505,49037.1,49365.2,49009.1,49298.2,6530140,0
20260506,49442.1,50011.5,49442.1,49910.5,8412450,0
20260507,50002.3,50130.2,49487.9,49596.9,8018700,0
20260508,49581.0,49830.7,49486.9,49609.1,6926750,0
20260511,49549.0,49771.2,49475.7,49704.4,7258340,0
20260512,49739.6,49823.9,49307.6,49760.5,7294220,0
20260513,49674.5,49747.6,49451.0,49693.2,7232280,0
20260514,49843.5,50200.5,49843.5,50063.4,6738400,0
20260515,49930.2,49930.2,49440.1,49526.1,7284530,0
20260518,49481.0,49761.1,49352.5,49686.1,7095290,0
20260519,49696.5,49696.5,49245.1,49363.8,6788470,0
20260520,49348.8,50067.2,49235.7,50009.3,6826320,0
20260521,49983.8,50381.4,49697.4,50285.6,6522100,0
20260522,50434.6,50830.2,50434.6,50579.7,6104530,0
20260526,50686.1,50785.6,50356.6,50461.6,6925140,0
20260527,50487.1,50830.4,50487.1,50644.2,6934460,0
20260528,50660.9,50764.0,50314.3,50668.9,6621930,0
20260529,50773.9,51094.1,50698.2,51032.4,7837920,0
20260601,51161.1,51161.1,50767.3,51078.8,8224140,0
20260602,50912.8,51369.6,50829.5,51307.7,7199800,0
20260603,51220.9,51220.9,50687.0,50687.0,6929820,0
20260604,50986.1,51657.8,50986.1,51561.9,6538090,0
20260605,51610.0,51660.4,50781.4,50866.7,7034310,0
20260608,50997.2,51277.1,50732.3,50786.0,6104570,0
20260609,50814.4,51260.9,50211.1,50872.1,7587560,0
20260610,50760.1,50769.2,49909.0,49918.7,6749200,0
20260611,49972.0,50968.9,49972.0,50848.7,7301410,0
20260612,51148.7,51409.7,50827.8,51202.2,6360420,0
20260615,51364.5,51945.8,51364.5,51671.0,6839830,0
20260616,51712.6,52190.2,51712.6,51999.6,6341010,0
20260617,51937.5,52281.1,51392.5,51492.5,7129230,0
20260618,51571.8,51949.2,51554.5,51564.7,10472810,0
20260622,51555.1,51887.8,51555.1,51712.7,6751510,0
20260623,51735.6,51872.5,51301.7,51666.8,6516940,0
20260624,51660.7,52248.6,51617.7,51848.9,6874730,0
20260625,52009.0,52655.6,51857.7,51920.6,6682150,0
20260626,51803.7,52130.0,51614.7,51876.1,7519990,0
20260629,51995.1,52311.6,51949.5,52182.7,6961300,0
20260630,52168.1,52387.4,52033.1,52319.2,6761780,0
20260701,52231.1,52742.6,52026.6,52305.2,6951970,0
20260702,52395.2,52903.8,52395.2,52900.0,6671530,0
20260706,52828.4,53060.1,52648.6,53055.9,5849280,0
20260707,53104.0,53289.3,52774.1,52925.1,5997910,0
20260708,52758.4,52758.4,52069.8,52348.3,5976590,0
20260709,52249.4,52574.8,52249.4,52487.4,5339040,0
20260710,52622.9,52709.7,52266.8,52637.0,4835820,0
20260713,52676.5,52846.5,52351.1,52498.6,5770940,0
20260714,52046.3,52695.0,52046.3,52508.2,5647870,0
20260715,52604.2,52823.9,52428.5,52658.6,6007730,0
20260716,52924.8,52924.8,52367.4,52552.9,6229530,0
20260717,52426.4,52610.9,51986.7,52146.4,6798480,0
20260720,52154.5,52411.9,51781.9,51839.2,5935550,0
20260721,51916.7,52370.6,51890.1,52224.6,5613490,0
20260722,52287.1,52511.2,52148.8,52218.5,5652990,0
20260723,51755.5,51885.1,51542.0,51711.6,6328440,0
20260724,51791.3,52118.1,51682.3,51947.2,5748130,0
20260727,52173.4,52607.7,51985.3,52210.0,6105030,0
20260728,52492.8,52901.8,52443.5,52747.3,6966640,0
20260729,52674.2,52674.2,51551.1,51594.1,7592510,0
20260730,52114.2,52266.4,51655.5,52208.0,7128220,0
20260731,52235.0,52623.1,51996.3,52485.0,6515680,0
20260803,52759.0,53230.0,52759.0,53178.4,6489250,0
20260804,53641.2,54272.6,53641.2,54085.8,7033120,0
20260805,54266.1,54744.3,54266.1,54349.1,6840800,0
20260806,54426.8,54502.8,53835.0,53885.1,6539400,0
20260807,53849.2,54094.6,53807.9,54036.9,6300870,0
20260810,54072.6,54072.6,53850.1,53975.9,6034520,0
20260811,53961.6,54222.8,53746.4,53791.8,5944030,0
20260812,53797.4,53969.3,53731.9,53770.2,5572490,0
20260813,53828.5,54049.1,53622.4,53839.9,5867170,0
20260814,53842.8,53890.8,53673.4,53732.4,5226860,0
20260817,53663.1,53663.1,53395.2,53459.7,5404650,0
20260818,53354.4,53478.7,53256.3,53343.4,5614850,0
20260819,53463.4,53710.0,53399.5,53463.0,6108700,0
20260820,53381.2,53381.2,52754.9,52759.2,5587590,0
20260821,52768.8,53355.9,52768.8,53277.0,5752690,0
20260824,53261.9,53508.1,53261.9,53417.1,5164530,0
20260825,53594.9,53675.3,53386.3,53577.4,4983520,0
20260826,53547.6,53639.7,53379.4,53463.8,4953890,0
20260827,53613.6,53707.6,53345.6,53569.4,5279710,0
20260828,53611.9,53819.6,53489.4,53559.9,5378260,0
20260831,53462.6,53462.6,53123.6,53185.9,5634030,0
20260901,53083.5,53176.6,52691.3,52766.8,5907270,0
20260902,52829.5,53227.5,52829.5,53061.9,5918770,0
20260903,53309.1,53746.5,53286.1,53686.1,0,0
20260904,53584.8,53635.3,53289.8,53414.2,0,0