Date,Open,High,Low,Close,Volume,OpenInterest
20260428,25814.37,25896.66,25609.61,25679.78,0,0
20260429,25842.63,26132.94,25811.46,26111.84,0,0
20260430,26008.32,26072.24,25734.16,25776.53,0,0
20260504,26138.34,26326.44,26091.86,26095.88,0,0
20260505,25945.75,25945.75,25690.36,25898.61,0,0
20260506,26029.65,26213.78,25877.82,26213.78,0,0
20260507,26531.35,26669.26,26518.79,26626.28,0,0
20260508,26359.79,26470.49,26274.80,26393.71,0,0
20260511,26310.87,26427.14,26219.26,26406.84,0,0
20260512,26497.03,26592.37,26328.84,26347.91,0,0
20260513,26369.99,26458.90,26220.12,26388.44,0,0
20260514,26836.66,26844.80,26366.86,26389.04,0,0
20260515,26391.02,26391.02,25847.15,25962.73,0,0
20260518,25838.96,25838.96,25505.71,25675.18,0,0
20260519,25693.37,25845.46,25671.12,25797.85,0,0
20260520,25709.62,25713.53,25555.06,25651.12,0,0
20260521,25833.24,25833.71,25341.73,25386.52,0,0
20260522,25641.80,25732.36,25483.24,25606.03,0,0
20260526,25622.36,25768.38,25431.17,25599.45,0,0
20260527,25608.78,25638.41,25258.03,25328.23,0,0
20260528,25230.58,25230.58,24727.26,25006.16,0,0
20260529,25161.52,25313.33,25055.80,25182.39,0,0
20260601,25180.05,25486.76,25174.30,25398.18,0,0
20260602,25395.07,26045.07,25394.64,26038.32,0,0
20260603,25953.01,25953.01,25569.45,25633.21,0,0
20260604,25465.30,25499.09,25188.02,25253.40,0,0
20260605,25186.12,25216.18,24928.14,24961.95,0,0
20260608,24582.91,24837.98,24458.54,24657.06,0,0
20260609,24551.93,24740.65,24486.39,24565.90,0,0
20260610,24442.52,24505.96,24207.03,24407.96,0,0
20260611,24380.02,24492.71,23999.67,24249.29,0,0
20260612,24501.50,24771.61,24445.51,24718.10,0,0
20260615,25001.42,25047.90,24796.30,24842.67,0,0
20260616,24826.19,24844.98,24378.69,24493.95,0,0
20260617,24495.85,24560.19,24254.07,24312.16,0,0
20260618,24145.19,24163.25,23749.99,23924.81,0,0
20260622,23811.76,23863.71,23444.86,23768.52,0,0
20260623,23800.02,23825.81,23252.13,23336.28,0,0
20260624,23420.70,23565.65,23248.87,23412.18,0,0
20260625,23388.50,23388.50,22978.59,23076.91,0,0
20260626,22952.09,22962.46,22518.00,22671.86,0,0
20260629,22827.65,23183.17,22783.64,23026.68,0,0
20260630,23007.87,23086.85,22685.14,22881.02,0,0
20260702,23071.43,23335.92,22953.70,23055.03,0,0
20260703,23240.85,23516.70,23226.20,23350.03,0,0
20260706,23404.61,23686.56,23229.38,23616.32,0,0
20260707,23568.49,23820.92,23398.27,23496.89,0,0
20260708,23541.22,24310.92,23541.22,24199.46,0,0
20260709,24181.34,24353.76,23917.32,24030.18,0,0
20260710,24213.44,24499.63,24064.62,24175.12,0,0
20260713,24157.65,24449.77,24095.73,24213.72,0,0
20260714,24181.52,24436.58,23902.05,24340.73,0,0
20260715,24551.34,24774.84,24449.53,24681.10,0,0
20260716,24825.02,25221.44,24825.02,25008.60,0,0
20260717,25022.54,25166.56,24332.51,24562.24,0,0
20260720,24835.03,25155.55,24756.36,25143.05,0,0
20260721,25150.54,25253.65,24991.39,25132.29,0,0
20260722,24978.90,25040.27,24802.06,24892.66,0,0
20260723,24966.53,25267.39,24876.83,25210.81,0,0
20260724,24932.50,25031.34,24812.50,24963.23,0,0
20260727,24993.77,25276.96,24938.34,25207.18,0,0
20260728,25271.95,25440.68,25069.85,25310.85,0,0
20260729,25487.16,25808.93,25487.16,25807.92,0,0
20260730,25875.83,25971.63,25657.33,25858.88,0,0
20260731,25837.72,25917.20,25622.92,25884.43,0,0
20260803,25987.31,26133.88,25811.74,26009.40,0,0
20260804,26090.98,26187.57,25768.04,25852.92,0,0
20260805,25890.99,25973.94,25729.86,25915.82,0,0
20260806,25667.14,25667.14,25389.42,25530.28,0,0
20260807,25526.65,25669.52,25393.13,25668.03,0,0
20260810,25805.18,25957.75,25720.46,25937.49,0,0
20260811,25998.59,26060.32,25647.66,25652.82,0,0
20260812,25498.39,25498.39,25323.33,25440.17,0,0
20260813,25288.07,25519.39,25288.07,25396.51,0,0
20260814,25219.15,25311.86,25089.14,25116.85,0,0
20260817,25303.41,25578.27,25303.41,25453.23,0,0
20260818,25368.87,25518.03,25240.62,25471.15,0,0
20260819,25346.90,25537.19,25315.32,25495.07,0,0
20260820,25779.08,25842.91,25632.39,25698.49,0,0
20260821,25807.61,26009.46,25807.61,26009.46,0,0
20260824,25780.12,25780.12,25430.94,25517.33,0,0
20260825,25634.22,25676.77,25403.44,25511.10,0,0
20260826,25635.24,25800.22,25615.94,25652.97,0,0
20260827,25774.87,25792.01,25500.96,25565.74,0,0
20260828,25410.46,25699.09,25410.46,25584.79,0,0
20260831,25420.63,25566.99,25290.69,25566.99,0,0
20260901,25415.72,25478.98,25240.20,25329.73,0,0
20260902,25280.82,25311.21,25008.87,25311.21,0,0
20260903,25482.56,25538.15,25160.38,25213.31,0,0
20260904,25515.74,25791.38,25515.74,25650.87,0,0