Date,Open,High,Low,Close,Volume,OpenInterest
20260429,3527.50,3560.00,3472.50,3488.50,17386,0
20260430,3498.00,3501.50,3451.50,3474.00,20740,0
20260501,3482.50,3534.00,3482.00,3522.00,15432,0
20260505,3508.50,3595.50,3489.00,3589.50,18440,0
20260506,3571.50,3597.00,3515.00,3522.50,20718,0
20260507,3527.50,3537.50,3477.00,3493.00,17538,0
20260508,3486.50,3525.00,3479.00,3503.00,16552,0
20260511,3500.00,3584.50,3500.00,3579.50,22966,0
20260512,3584.50,3584.50,3538.00,3562.00,17023,0
20260513,3579.00,3690.00,3573.00,3652.50,34848,0
20260514,3640.00,3687.00,3615.50,3657.50,23215,0
20260515,3660.00,3660.00,3550.00,3563.00,29653,0
20260518,3565.00,3591.00,3535.00,3569.00,19229,0
20260519,3566.50,3622.00,3552.50,3602.50,20997,0
20260520,3593.00,3635.00,3585.50,3622.50,17847,0
20260521,3628.00,3684.00,3601.50,3637.00,23019,0
20260522,3635.00,3671.50,3634.50,3649.50,12302,0
20260526,3633.00,3707.50,3622.50,3672.50,21655,0
20260527,3675.50,3699.50,3612.00,3636.00,20901,0
20260528,3625.00,3684.50,3607.50,3659.50,20041,0
20260529,3673.50,3683.00,3639.50,3666.50,20954,0
20260601,3667.00,3734.00,3666.50,3716.00,22091,0
20260602,3725.50,3787.50,3724.50,3752.50,23377,0
20260603,3755.00,3764.50,3686.00,3703.50,22880,0
20260604,3695.00,3709.50,3648.50,3666.00,18940,0
20260605,3673.00,3676.00,3587.00,3592.00,28299,0
20260608,3602.00,3615.50,3578.00,3604.00,19007,0
20260609,3598.50,3621.00,3512.00,3547.50,31700,0
20260610,3537.00,3540.00,3461.00,3466.00,41378,0
20260611,3480.00,3537.00,3468.50,3502.00,28581,0
20260612,3529.50,3550.00,3498.50,3535.00,24462,0
20260615,3543.00,3560.00,3357.00,3379.50,49792,0
20260616,3400.00,3400.00,3334.00,3388.50,43543,0
20260617,3391.50,3433.00,3389.00,3410.50,21374,0
20260618,3397.00,3420.50,3369.00,3386.50,23744,0
20260619,3409.00,3409.50,3386.00,3396.50,10261,0
20260622,3402.50,3426.50,3359.00,3364.00,22065,0
20260623,3363.50,3363.50,3225.50,3232.50,52335,0
20260624,3259.50,3264.00,3110.00,3122.50,52547,0
20260625,3127.00,3187.50,3113.50,3164.50,28350,0
20260626,3174.00,3202.50,3150.00,3179.50,21875,0
20260629,3196.00,3207.50,3085.00,3088.00,28338,0
20260630,3096.00,3141.50,3082.00,3085.50,36445,0
20260701,3103.00,3103.00,3045.50,3076.00,32041,0
20260702,3092.00,3103.00,3040.00,3091.50,25787,0
20260703,3086.00,3130.00,3077.50,3090.50,21058,0
20260706,3094.00,3124.50,3094.00,3115.50,15363,0
20260707,3113.00,3152.00,3103.00,3137.50,20546,0
20260708,3140.00,3165.00,3125.50,3132.00,21857,0
20260709,3144.50,3213.50,3123.50,3200.50,25702,0
20260710,3205.00,3224.50,3135.00,3139.50,23412,0
20260713,3153.00,3172.50,3122.50,3169.50,17375,0
20260714,3157.50,3203.50,3152.00,3177.00,16817,0
20260715,3165.00,3196.00,3144.00,3150.00,11829,0
20260716,3150.50,3191.50,3144.00,3185.00,15905,0
20260717,3180.50,3181.50,3140.50,3150.50,13008,0
20260720,3166.00,3183.00,3120.00,3140.00,15360,0
20260721,3145.00,3183.00,3132.50,3158.00,16030,0
20260722,3160.50,3195.00,3147.50,3192.50,14710,0
20260723,3188.00,3211.50,3174.00,3188.00,16425,0
20260724,3189.00,3189.50,3149.50,3159.50,13642,0
20260727,3164.00,3187.50,3150.00,3167.50,10010,0
20260728,3169.50,3169.50,3130.50,3147.50,17461,0
20260729,3150.00,3187.50,3143.00,3180.00,14671,0
20260730,3181.00,3211.50,3171.50,3195.50,16057,0
20260731,3191.00,3204.50,3167.00,3184.00,12748,0
20260803,3190.50,3239.00,3171.00,3221.50,17383,0
20260804,3221.00,3269.50,3215.50,3223.00,20390,0
20260805,3215.00,3250.00,3205.00,3241.00,17315,0
20260806,3245.00,3275.00,3232.50,3259.00,15158,0
20260807,3264.00,3292.50,3260.00,3280.00,16311,0
20260810,3277.00,3338.00,3273.50,3317.50,21434,0
20260811,3333.00,3384.50,3327.00,3364.00,23656,0
20260812,3365.00,3377.00,3279.50,3310.50,26276,0
20260813,3307.50,3312.50,3229.00,3258.50,17967,0
20260814,3238.50,3260.00,3221.50,3252.00,15501,0
20260817,3246.00,3286.00,3245.00,3266.50,12975,0
20260818,3262.50,3269.50,3210.00,3220.50,18306,0
20260819,3215.00,3239.00,3185.00,3227.50,20769,0
20260820,3234.50,3234.50,3177.50,3205.00,21598,0
20260821,3189.00,3249.50,3189.00,3237.50,17352,0
20260824,3239.50,3267.00,3211.50,3228.50,20479,0
20260825,3215.00,3246.50,3194.00,3238.00,15523,0
20260826,3241.00,3248.00,3212.00,3225.00,13606,0
20260827,3230.50,3243.50,3199.00,3234.50,11708,0
20260828,3225.00,3248.50,3222.00,3242.00,13629,0
20260901,3245.50,3288.00,3243.00,3281.00,19987,0
20260902,3271.00,3296.00,3232.00,3283.50,23755,0
20260903,3291.00,3328.50,3282.50,3311.50,15130,0
20260904,3318.00,3321.00,3278.00,3293.50,15330,0