Date,Open,High,Low,Close,Volume,OpenInterest
20260424,59407.44,59763.68,59225.37,59716.18,26465,146706
20260427,59880.71,60903.95,59608.63,60537.36,37735,146506
20260428,60531.78,60634.66,59701.84,59917.46,24921,147273
20260430,59484.71,59560.57,58928.20,59284.92,50142,151406
20260501,59379.12,59706.70,59263.50,59513.12,23779,149462
20260507,60241.31,63091.14,60213.02,62833.84,79737,152684
20260508,62654.01,62724.36,62137.95,62713.65,37590,150826
20260511,63203.44,63385.04,62380.62,62417.88,28554,148814
20260512,62618.72,63218.51,62158.43,62742.57,26368,146846
20260513,62398.02,63347.91,62318.87,63272.11,26100,148517
20260514,63263.46,63799.32,62654.05,62654.05,26698,147785
20260515,62878.71,63235.77,60937.30,61409.29,36419,150008
20260518,61299.87,61478.55,60376.98,60815.95,39737,149365
20260519,61202.84,61456.31,60256.33,60550.59,35926,148494
20260520,60567.27,60567.27,59292.25,59804.41,38814,146457
20260521,60374.84,62043.53,60282.35,61684.14,40116,147989
20260522,61913.36,63432.41,61842.56,63339.07,34238,148082
20260525,63658.95,65408.87,63562.51,65158.19,34237,149331
20260526,65247.24,65317.69,64605.69,64996.09,24950,148293
20260527,65777.87,66428.81,64999.41,64999.41,36297,149577
20260528,64770.76,65165.75,63875.04,64693.12,34449,147167
20260529,65133.97,66505.02,65133.97,66329.50,33769,148567
20260601,66363.43,67231.28,66244.84,66934.33,29254,143444
20260602,66629.60,66748.06,65551.13,66734.24,41361,141396
20260603,67238.53,68786.49,67238.53,68402.13,1806,24200
20260604,67860.84,68051.94,66920.80,67470.69,1517,25168
20260605,67115.00,67115.00,65862.21,66588.12,2089,26155
20260608,65947.56,66115.18,63406.66,64024.60,6395,44090
20260609,64625.26,65485.16,63918.96,65416.63,11217,101683
20260610,64952.38,65098.86,63733.04,64179.27,14512,139606
20260611,63329.17,64395.50,62335.75,64217.27,34196,138192
20260612,65176.23,67065.94,64998.11,66020.04,56882,140096
20260615,66783.22,69682.23,66783.22,69317.50,55184,141682
20260616,69288.91,70020.68,69095.67,69404.50,31973,142249
20260617,69005.88,70125.75,68985.63,69902.25,26906,140423
20260618,70163.71,71398.58,70092.94,71053.49,39488,141069
20260619,71551.03,71952.99,70517.98,71250.06,35344,139328
20260622,71067.15,72831.73,71009.52,72353.96,26693,140421
20260623,72404.37,72618.44,69788.38,69788.38,49061,141977
20260624,69615.08,70218.71,68461.10,69174.97,57951,144825
20260625,70114.09,72594.22,69982.67,72366.34,42115,152057
20260626,71587.71,71786.28,68639.84,69360.88,53896,149125
20260629,69609.88,69609.88,67997.57,69468.11,42319,145143
20260630,70085.60,70667.00,69302.19,70062.32,32395,144913
20260701,70774.28,71962.34,70126.14,70474.96,31451,144384
20260702,70039.89,70081.39,68676.26,68733.15,40709,146568
20260703,68676.06,69788.03,67609.49,69744.07,40402,144559
20260706,69973.34,70384.59,68904.41,69737.69,27609,143161
20260707,69460.08,69957.51,68003.92,68256.96,36406,144333
20260708,67642.51,68432.68,66819.05,66819.05,49731,147353
20260709,67046.37,68447.89,67008.89,67743.85,57131,147754
20260710,68526.72,69374.86,68271.91,68557.73,37427,146453
20260713,68410.63,69078.21,66653.11,67242.73,40439,147099
20260714,67002.94,67800.18,66268.60,67743.50,41381,147869
20260715,67989.74,68798.24,67833.17,68751.51,30141,145706
20260716,67900.43,68069.82,66499.49,66835.54,46028,147904
20260717,66339.85,66441.77,62704.60,64141.12,63191,151596
20260721,64544.05,66232.19,64203.47,66232.19,73236,150742
20260722,66449.27,67592.20,65955.60,66115.60,35708,148465
20260723,66421.01,67022.37,66208.66,66422.60,27485,146957
20260724,65584.25,65720.81,64201.03,64611.15,39196,147219
20260727,65164.98,65220.69,64123.40,64931.19,38246,149331
20260728,64539.92,64573.18,61923.60,62364.92,46861,155559
20260729,62734.68,63138.04,60448.90,61434.19,66395,162494
20260730,61258.34,62924.84,61049.70,61867.43,61924,158287
20260731,61957.10,65364.73,61948.23,64362.02,66561,156476
20260803,63834.95,63905.12,62703.47,63754.90,49080,157617
20260804,63995.28,64240.50,62864.43,63957.53,35879,155631
20260805,64565.27,66302.52,64555.52,66300.44,34122,155797
20260806,65896.00,65983.13,64942.07,65683.26,30118,153367
20260807,65746.13,65990.72,64651.49,65606.71,25365,153308
20260810,65905.10,67006.84,65848.58,66970.22,27767,151013
20260812,66994.05,67569.36,66735.76,67524.06,27315,151237
20260813,68033.17,68799.71,68006.17,68308.59,29468,154188
20260814,68811.17,69608.24,68471.15,68713.80,27462,151577
20260817,68882.06,69225.57,68492.04,69220.25,16904,151574
20260818,68847.35,69093.20,67368.96,67460.73,26641,151940
20260819,66812.27,66833.51,65133.98,65326.42,42160,154298
20260820,65732.79,66325.32,65652.25,66216.79,28990,154768
20260821,65427.69,66125.88,65260.22,66016.36,25348,154572
20260824,65978.95,66257.73,65470.95,65528.09,17713,154722
20260825,65195.26,65904.24,64609.47,65856.43,19584,154039
20260826,65604.49,66442.34,65390.55,66262.16,19080,153683
20260827,66775.78,66954.69,65782.59,66131.98,21638,154609
20260828,66104.49,66842.82,66012.20,66405.56,19023,152016
20260831,65668.51,66311.93,64832.10,66311.93,29114,155199
20260901,65885.47,66525.70,65576.61,66215.34,18815,150980
20260902,65195.43,65195.43,64215.47,64325.64,37638,155248
20260903,64724.81,64724.81,63772.80,64214.48,0,0
20260904,64498.94,65182.45,64228.47,65020.94,0,0