Date,Open,High,Low,Close,Volume,OpenInterest
20250924,62484.14,62665.76,61689.64,61846.08,0,0
20250925,61796.63,62262.03,61689.24,61930.52,0,0
20250926,61914.70,62547.95,61903.27,62308.41,0,0
20250929,62274.63,62962.93,62274.63,62873.64,0,0
20250930,62521.06,63128.53,62397.59,62960.01,0,0
20251001,62946.16,63182.59,61710.67,61969.15,0,0
20251002,61947.15,62115.16,61187.80,62020.27,0,0
20251003,62132.50,62521.90,61849.07,61874.39,0,0
20251006,60749.65,60749.65,60435.52,60435.52,0,0
20251007,60414.49,60828.24,60296.31,60414.98,0,0
20251008,60178.29,60891.47,60178.29,60805.19,0,0
20251009,60931.10,61274.75,60389.93,60828.33,0,0
20251010,60869.44,61160.67,60459.84,60623.92,0,0
20251013,60808.00,61460.94,60731.83,61035.48,0,0
20251014,60967.32,61044.14,60698.99,60813.31,0,0
20251015,60927.27,61590.88,60927.27,61553.07,0,0
20251016,61652.45,62920.80,61652.45,62671.97,0,0
20251017,62501.49,62501.49,61482.91,61728.04,0,0
20251020,61871.33,62086.52,61159.05,61380.51,0,0
20251021,61582.89,61582.89,60599.28,60787.11,0,0
20251022,60779.03,61177.28,60695.24,61138.24,0,0
20251023,61299.12,61642.63,60988.09,61554.98,0,0
20251024,61741.03,61836.01,61250.54,61309.88,0,0
20251028,61900.30,62879.31,61900.30,62818.30,0,0
20251029,62569.06,63540.28,62569.06,63273.17,0,0
20251030,63014.09,63275.79,62878.11,63062.27,0,0
20251031,63007.90,63227.63,62433.83,62737.34,0,0
20251103,62729.51,62834.99,62107.14,62264.68,0,0
20251104,61880.18,62816.17,61292.97,62331.08,0,0
20251105,62288.18,63681.91,62288.18,63507.89,0,0
20251106,63458.48,63599.56,63258.20,63304.33,0,0
20251107,63149.79,63486.21,62971.59,63339.32,0,0
20251110,63379.65,63633.59,63157.32,63157.32,0,0
20251111,63178.65,64403.26,63153.25,64207.13,0,0
20251112,64195.10,64365.75,63278.49,63289.39,0,0
20251113,63316.56,63663.49,62488.32,62506.28,0,0
20251114,62487.36,62820.88,62183.35,62641.78,0,0
20251118,62388.78,62720.88,62009.96,62233.00,0,0
20251119,61964.18,62384.12,61791.11,61803.40,0,0
20251120,62091.09,62761.53,61789.33,61880.80,0,0
20251121,61655.39,62358.89,61513.87,62037.88,0,0
20251124,61840.51,62628.24,61840.51,62571.64,0,0
20251125,62461.23,63089.76,62391.54,63047.68,0,0
20251126,63257.85,63592.47,62987.39,63217.32,0,0
20251127,63221.23,63298.32,62751.73,63044.14,0,0
20251128,62736.83,63876.43,62577.94,63837.08,0,0
20251201,63720.63,63809.73,63111.85,63634.17,0,0
20251202,63556.16,64077.48,63532.14,63861.13,0,0
20251203,63816.78,63936.78,63332.03,63574.67,0,0
20251204,63587.52,63757.51,63411.57,63690.09,0,0
20251205,63745.21,64005.25,63378.54,63409.01,0,0
20251208,63496.47,63793.93,63168.25,63558.22,0,0
20251209,63602.03,64087.31,63317.02,63926.86,0,0
20251210,63674.19,63841.50,63227.84,63263.30,0,0
20251211,63448.49,65015.65,63448.49,64923.59,0,0
20251215,64736.67,65250.14,64226.91,64344.75,0,0
20251216,64401.89,64401.89,63287.62,63301.34,0,0
20251217,63304.87,63534.67,62461.06,62487.76,0,0
20251218,62692.46,63751.24,62541.77,63751.24,0,0
20251219,63776.92,64408.25,63560.93,64084.99,0,0
20251222,64102.00,64670.91,63720.49,64650.63,0,0
20251223,64780.99,65444.05,64661.32,65390.44,0,0
20251224,65667.58,65722.96,65225.50,65616.42,0,0
20251226,65719.67,65882.59,65508.56,65572.05,0,0
20251229,65608.53,65608.53,65213.15,65534.41,0,0
20251230,65468.67,65687.71,64422.15,64480.54,0,0
20251231,64450.06,64455.23,63936.15,64141.39,0,0
20260102,64366.62,65073.46,63803.71,64119.61,0,0
20260105,64306.17,65425.43,64306.17,65310.23,0,0
20260106,65137.39,65627.53,64871.63,65114.71,0,0
20260107,64942.30,65155.31,64045.42,64824.09,0,0
20260108,64874.11,65282.29,64477.63,64937.00,0,0
20260109,65542.07,66152.34,65384.57,65667.11,0,0
20260112,66113.53,66933.99,66038.74,66788.57,0,0
20260113,66839.73,66901.57,66240.97,66349.70,0,0
20260114,66485.83,67561.21,66241.50,67428.61,0,0
20260115,67464.67,67647.25,66526.48,66575.02,0,0
20260116,66632.72,67149.38,66511.55,66969.59,0,0
20260120,67462.88,67943.89,66868.89,67578.92,0,0
20260121,67735.27,68761.20,67735.27,67954.34,0,0
20260122,67989.83,68799.70,67964.97,68282.83,0,0
20260123,68438.86,68532.42,67493.56,67867.97,0,0
20260127,68612.72,69255.14,68351.82,68716.58,0,0
20260128,69073.56,69873.58,69038.62,69614.69,0,0
20260129,70297.85,70482.42,69033.52,69551.47,0,0
20260130,69190.03,69190.03,67674.97,67860.47,0,0
20260203,68001.12,70111.74,68001.12,69367.17,0,0
20260204,69888.56,69888.56,68187.02,68542.14,0,0
20260205,68335.70,69181.12,67723.56,68698.20,0,0
20260206,68798.31,70306.89,68742.08,70306.89,0,0