Date,Open,High,Low,Close,Volume,OpenInterest
20260504,3657.3,3754.4,3651.1,3730.1,0,0
20260505,3730.1,3762.0,3704.0,3714.6,0,0
20260506,3714.6,3776.5,3682.2,3725.2,0,0
20260507,3725.2,3772.3,3697.1,3739.2,0,0
20260508,3739.0,3797.5,3722.5,3750.4,0,0
20260511,3750.4,3802.4,3733.9,3765.9,0,0
20260512,3764.2,3808.7,3761.2,3782.6,0,0
20260513,3782.6,3827.8,3782.6,3793.3,0,0
20260514,3793.3,3832.6,3774.9,3791.0,0,0
20260515,3791.0,3841.7,3774.9,3810.8,0,0
20260518,3798.8,3802.6,3798.0,3799.3,0,0
20260519,3799.3,3835.5,3793.0,3796.0,0,0
20260520,3796.0,3796.0,3706.0,3726.6,0,0
20260521,3726.5,3755.3,3682.0,3692.5,0,0
20260522,3692.5,3694.2,3673.5,3686.4,0,0
20260525,3677.8,3693.6,3632.0,3636.8,0,0
20260526,3636.8,3708.5,3615.5,3676.8,0,0
20260527,3675.9,3678.3,3616.6,3637.6,0,0
20260528,3637.0,3680.4,3623.5,3651.9,0,0
20260529,3652.0,3740.7,3649.7,3692.9,0,0
20260601,3680.3,3700.1,3551.1,3563.9,0,0
20260602,3551.0,3604.6,3536.0,3586.6,0,0
20260603,3586.6,3613.0,3555.6,3578.7,0,0
20260604,3578.7,3597.4,3561.2,3578.9,0,0
20260605,3578.9,3638.2,3572.6,3603.1,0,0
20260608,3605.0,3606.6,3589.4,3594.7,0,0
20260609,3594.7,3620.5,3564.0,3577.2,0,0
20260610,3577.3,3606.7,3549.4,3561.2,0,0
20260611,3561.3,3568.0,3475.0,3500.1,0,0
20260612,3500.0,3520.7,3473.2,3490.3,0,0
20260615,3492.5,3492.5,3486.3,3492.5,0,0
20260616,3492.5,3492.5,3416.7,3453.0,0,0
20260617,3454.5,3465.3,3420.7,3458.9,0,0
20260618,3458.9,3505.8,3434.3,3444.5,0,0
20260619,3445.8,3463.5,3440.9,3452.6,0,0
20260622,3449.9,3465.6,3406.7,3445.1,0,0
20260623,3443.8,3472.7,3411.5,3429.5,0,0
20260624,3429.5,3472.9,3426.4,3447.5,0,0
20260625,3447.5,3480.2,3420.1,3447.3,0,0
20260626,3445.2,3481.0,3414.3,3452.8,0,0
20260629,3438.3,3452.8,3438.3,3445.7,0,0
20260630,3445.6,3485.6,3415.0,3437.3,0,0
20260701,3437.3,3441.7,3369.9,3388.9,0,0
20260702,3388.9,3391.1,3343.8,3365.7,0,0
20260703,3365.7,3369.9,3335.0,3350.4,0,0
20260706,3346.3,3381.8,3339.3,3353.6,0,0
20260707,3354.2,3380.2,3324.1,3339.0,0,0
20260708,3339.0,3368.3,3324.5,3346.4,0,0
20260709,3345.7,3346.4,3285.0,3295.9,0,0
20260710,3295.9,3337.5,3232.2,3253.6,0,0
20260713,3249.1,3264.4,3238.0,3238.3,0,0
20260714,3243.1,3281.1,3231.3,3263.6,0,0
20260715,3264.7,3279.1,3213.8,3231.0,0,0
20260716,3231.0,3259.4,3205.6,3241.6,0,0
20260717,3241.6,3305.5,3238.8,3271.4,0,0
20260720,3248.2,3271.4,3248.2,3254.3,0,0
20260721,3254.3,3268.9,3219.0,3227.9,0,0
20260722,3227.9,3233.9,3200.5,3216.0,0,0
20260723,3216.0,3262.7,3193.0,3214.4,0,0
20260724,3214.4,3250.0,3188.8,3226.9,0,0
20260727,3201.0,3252.4,3192.0,3203.7,0,0
20260728,3203.7,3239.5,3203.2,3213.0,0,0
20260729,3213.0,3240.5,3190.0,3199.7,0,0
20260730,3201.3,3206.8,3102.8,3127.8,0,0
20260731,3126.1,3180.7,3111.8,3166.4,0,0
20260803,3115.1,3273.0,3115.1,3242.0,0,0
20260804,3240.7,3245.5,3202.4,3206.1,0,0
20260805,3206.1,3209.7,3180.1,3182.9,0,0
20260806,3182.2,3183.7,3156.5,3159.8,0,0
20260807,3160.0,3163.5,3151.2,3157.1,0,0
20260810,3157.7,3165.7,3112.4,3144.0,0,0
20260811,3144.0,3160.1,3111.0,3138.4,0,0
20260812,3137.8,3165.1,3111.5,3148.9,0,0
20260813,3148.9,3149.2,3116.0,3125.9,0,0
20260814,3126.1,3170.3,3109.5,3150.9,0,0
20260817,3129.7,3135.6,3124.8,3134.7,0,0
20260818,3134.0,3160.5,3086.6,3106.7,0,0
20260819,3107.9,3108.8,3050.0,3052.9,0,0
20260820,3052.9,3098.7,3035.7,3077.2,0,0
20260821,3077.2,3078.4,3035.0,3051.8,0,0
20260824,3046.0,3089.7,3028.6,3067.6,0,0
20260825,3067.6,3114.6,3043.0,3094.5,0,0
20260826,3093.9,3153.8,3093.2,3131.1,0,0
20260827,3131.3,3179.0,3124.1,3164.8,0,0
20260828,3163.5,3244.3,3156.6,3211.0,0,0
20260831,3193.5,3252.1,3172.3,3213.1,0,0
20260901,3213.1,3227.5,3152.4,3169.1,0,0
20260902,3168.1,3173.7,3126.1,3163.5,0,0
20260903,3163.4,3179.1,3135.2,3150.6,0,0
20260904,3150.6,3170.0,3113.1,3133.6,0,0