Date,Open,High,Low,Close,Volume,OpenInterest
20260504,1472.6,1479.5,1463.0,1476.3,0,0
20260505,1476.2,1478.5,1466.3,1468.9,0,0
20260506,1468.9,1475.0,1438.9,1445.5,0,0
20260507,1447.1,1459.3,1444.9,1458.6,0,0
20260508,1458.6,1471.6,1454.4,1461.9,0,0
20260511,1461.5,1476.8,1461.5,1474.4,0,0
20260512,1474.3,1494.7,1473.7,1493.3,0,0
20260513,1493.3,1499.9,1486.4,1490.0,0,0
20260514,1489.9,1495.1,1488.1,1493.6,0,0
20260515,1493.6,1508.0,1491.0,1497.8,0,0
20260518,1497.9,1506.9,1488.4,1489.4,0,0
20260519,1489.5,1513.2,1488.0,1507.9,0,0
20260520,1508.0,1513.5,1492.5,1497.8,0,0
20260521,1497.8,1513.6,1496.1,1504.6,0,0
20260522,1504.5,1521.6,1502.1,1520.8,0,0
20260525,1521.0,1521.2,1505.5,1512.4,0,0
20260526,1512.4,1518.8,1500.8,1507.3,0,0
20260527,1507.3,1509.9,1493.4,1502.4,0,0
20260528,1502.3,1511.0,1492.9,1496.4,0,0
20260529,1496.4,1510.7,1492.0,1507.4,0,0
20260601,1506.0,1518.4,1500.5,1513.8,0,0
20260602,1514.2,1520.1,1509.1,1517.1,0,0
20260603,1517.3,1537.9,1514.7,1534.6,0,0
20260604,1534.6,1540.8,1522.1,1532.8,0,0
20260605,1532.4,1562.4,1532.0,1559.5,0,0
20260608,1559.5,1559.7,1525.5,1526.9,0,0
20260609,1526.9,1535.5,1509.4,1523.0,0,0
20260610,1523.0,1529.5,1514.1,1523.2,0,0
20260611,1523.2,1534.5,1515.2,1516.2,0,0
20260612,1516.2,1523.8,1515.0,1518.3,0,0
20260615,1518.6,1518.7,1503.6,1513.6,0,0
20260616,1513.6,1521.5,1505.5,1509.6,0,0
20260617,1509.6,1533.1,1508.9,1527.4,0,0
20260618,1527.5,1543.6,1519.2,1538.3,0,0
20260619,1538.3,1540.4,1524.8,1527.7,0,0
20260622,1531.3,1541.6,1527.7,1538.2,0,0
20260623,1538.2,1542.3,1530.9,1532.8,0,0
20260624,1532.9,1548.8,1524.9,1542.3,0,0
20260625,1542.3,1549.1,1535.9,1544.9,0,0
20260626,1544.8,1550.0,1532.7,1535.1,0,0
20260629,1535.0,1546.0,1534.4,1540.7,0,0
20260630,1540.7,1555.2,1539.9,1547.4,0,0
20260701,1547.4,1559.2,1544.9,1550.8,0,0
20260702,1550.8,1556.8,1536.4,1540.1,0,0
20260703,1540.1,1548.6,1525.6,1529.2,0,0
20260706,1529.5,1537.5,1526.3,1528.8,0,0
20260707,1528.9,1539.7,1510.2,1514.4,0,0
20260708,1514.4,1522.5,1498.2,1505.3,0,0
20260709,1505.4,1514.2,1496.9,1505.6,0,0
20260710,1505.6,1513.5,1498.6,1499.1,0,0
20260713,1498.5,1508.9,1491.6,1497.9,0,0
20260714,1497.8,1500.0,1485.9,1489.4,0,0
20260715,1489.3,1494.5,1484.7,1485.8,0,0
20260716,1485.8,1489.1,1477.1,1479.8,0,0
20260717,1479.9,1491.5,1476.6,1487.7,0,0
20260720,1487.6,1490.6,1475.6,1476.0,0,0
20260721,1475.9,1482.6,1470.8,1481.7,0,0
20260722,1481.7,1484.4,1475.4,1477.0,0,0
20260723,1477.0,1478.1,1465.1,1475.6,0,0
20260724,1475.7,1476.2,1458.9,1459.5,0,0
20260727,1459.3,1472.3,1457.2,1465.0,0,0
20260728,1465.0,1472.1,1451.5,1453.1,0,0
20260729,1453.1,1457.4,1439.6,1442.8,0,0
20260730,1442.7,1447.7,1418.6,1423.7,0,0
20260731,1423.7,1444.9,1421.5,1442.9,0,0
20260803,1442.9,1443.0,1425.0,1429.4,0,0
20260804,1429.4,1436.8,1420.8,1429.7,0,0
20260805,1429.7,1431.7,1420.6,1421.4,0,0
20260806,1421.4,1429.2,1414.3,1423.2,0,0
20260807,1423.2,1425.7,1406.8,1407.9,0,0
20260810,1407.8,1420.0,1407.6,1417.9,0,0
20260811,1417.9,1419.7,1409.4,1411.7,0,0
20260812,1411.7,1419.2,1411.4,1418.0,0,0
20260813,1418.0,1426.4,1410.8,1418.7,0,0
20260814,1418.7,1420.4,1409.0,1416.4,0,0
20260817,1416.2,1417.3,1409.1,1417.1,0,0
20260818,1416.8,1417.4,1408.0,1412.9,0,0
20260819,1412.9,1414.0,1384.7,1388.5,0,0
20260820,1388.6,1397.6,1384.1,1394.4,0,0
20260821,1394.4,1395.7,1380.0,1386.1,0,0
20260824,1386.2,1387.5,1376.2,1383.2,0,0
20260825,1383.3,1387.1,1378.7,1381.9,0,0
20260826,1382.0,1388.4,1377.5,1384.9,0,0
20260827,1384.9,1386.6,1377.0,1381.7,0,0
20260828,1381.7,1383.0,1370.8,1376.8,0,0
20260831,1376.9,1380.0,1365.6,1367.3,0,0
20260901,1367.4,1375.2,1364.0,1373.7,0,0
20260902,1373.6,1376.5,1357.2,1358.3,0,0
20260903,1358.3,1363.8,1354.9,1356.6,0,0
20260904,1356.6,1359.5,1344.0,1345.5,0,0