Date,Open,High,Low,Close,Volume,OpenInterest
20260429,13032.50,13155.00,12967.00,13004.50,20085,0
20260430,13002.00,13141.50,12948.00,12987.00,22111,0
20260501,13047.00,13120.00,12940.00,12996.50,14007,0
20260505,12805.00,13161.00,12780.00,13134.50,18683,0
20260506,13111.00,13462.00,13109.00,13392.00,29913,0
20260507,13350.00,13450.00,13283.00,13393.00,17512,0
20260508,13284.00,13619.00,13270.00,13573.00,32189,0
20260511,13520.50,13969.00,13515.00,13943.00,29022,0
20260512,13944.50,14106.50,13833.00,14021.00,28382,0
20260513,14141.50,14196.50,14058.00,14153.00,25085,0
20260514,14080.00,14133.00,13888.00,13938.50,24448,0
20260515,13965.00,13965.00,13467.50,13555.00,38125,0
20260518,13530.00,13625.00,13394.50,13587.50,27083,0
20260519,13618.00,13645.00,13387.00,13411.00,21551,0
20260520,13423.00,13676.00,13350.00,13655.50,19825,0
20260521,13630.50,13710.00,13454.50,13515.50,19472,0
20260522,13601.50,13689.50,13551.00,13667.50,17277,0
20260526,13688.50,13725.00,13601.00,13623.50,18087,0
20260527,13671.00,13746.00,13508.50,13531.00,24897,0
20260528,13530.00,13747.00,13464.00,13701.50,22036,0
20260529,13726.50,13748.00,13602.00,13636.00,17699,0
20260601,13650.00,13885.50,13634.00,13832.00,26874,0
20260602,13883.00,14056.00,13818.50,14040.50,23175,0
20260603,13983.00,14027.00,13785.00,13825.00,21790,0
20260604,13800.00,13967.50,13702.00,13932.00,22212,0
20260605,13884.00,13896.00,13499.50,13519.50,27418,0
20260608,13498.00,13683.00,13478.00,13615.50,20853,0
20260609,13598.00,13813.00,13518.00,13615.00,24595,0
20260610,13552.50,13611.00,13395.00,13515.50,26941,0
20260611,13394.00,13612.50,13378.00,13482.50,23416,0
20260612,13600.00,13743.50,13600.00,13698.00,20605,0
20260615,13800.00,13893.50,13713.00,13745.00,17889,0
20260616,13776.00,13820.00,13640.50,13774.00,16218,0
20260617,13788.00,13844.50,13767.00,13814.50,12008,0
20260618,13711.00,13772.00,13633.00,13690.50,16752,0
20260619,13650.00,13685.00,13523.00,13595.00,11115,0
20260622,13588.00,13742.00,13588.00,13649.00,16980,0
20260623,13651.50,13664.00,13363.00,13371.00,26978,0
20260624,13376.00,13482.00,12988.00,13086.50,37516,0
20260625,13084.00,13316.00,13054.50,13270.00,25697,0
20260626,13276.00,13378.00,13083.00,13357.50,20738,0
20260629,13320.00,13452.50,13252.50,13278.50,15157,0
20260630,13317.00,13444.00,13224.00,13375.00,18539,0
20260701,13370.50,13379.50,13103.50,13298.50,24105,0
20260702,13309.00,13398.00,13199.50,13326.00,16156,0
20260703,13301.00,13440.00,13301.00,13366.50,8879,0
20260706,13365.00,13458.00,13320.00,13403.50,12535,0
20260707,13397.00,13452.00,13321.50,13365.50,11544,0
20260708,13290.00,13390.00,13146.00,13165.50,25871,0
20260709,13261.00,13541.00,13235.00,13489.50,22402,0
20260710,13460.00,13555.00,13432.00,13484.50,15391,0
20260713,13450.00,13575.50,13356.00,13541.00,21954,0
20260714,13470.00,13708.50,13457.50,13643.00,21633,0
20260715,13609.50,13675.50,13532.00,13581.50,16746,0
20260716,13583.00,13650.00,13533.00,13598.50,13159,0
20260717,13527.00,13565.00,13382.00,13525.50,20888,0
20260720,13524.00,13645.00,13489.00,13622.00,16806,0
20260721,13640.00,13934.00,13605.00,13885.00,33493,0
20260722,13890.50,13920.00,13768.50,13808.00,19928,0
20260723,13795.50,13873.50,13560.00,13594.50,21622,0
20260724,13567.50,13683.00,13565.00,13645.00,13201,0
20260727,13637.50,13781.50,13637.50,13732.50,15685,0
20260728,13734.00,13734.00,13597.50,13685.00,15216,0
20260729,13645.00,13686.00,13567.50,13581.00,13855,0
20260730,13687.50,13836.00,13635.00,13803.00,18766,0
20260731,13819.50,13883.00,13729.50,13791.00,17716,0
20260803,13850.00,13900.00,13796.00,13870.00,17488,0
20260804,13875.00,14117.00,13871.50,14066.50,31017,0
20260805,14019.00,14150.00,13975.50,14110.50,21035,0
20260806,14150.00,14369.50,14055.00,14103.50,29930,0
20260807,14090.00,14229.50,14006.00,14076.00,21150,0
20260810,14063.00,14177.00,14035.50,14160.00,15537,0
20260811,14140.00,14218.00,14106.50,14156.50,16446,0
20260812,14141.00,14262.00,14096.50,14132.00,17737,0
20260813,14126.50,14151.50,13955.50,14148.50,21239,0
20260814,14120.00,14196.00,14057.50,14160.00,14292,0
20260817,14193.00,14396.00,14122.00,14157.50,25164,0
20260818,14147.50,14174.50,13958.00,13986.50,23135,0
20260819,13950.00,14058.00,13856.50,14049.50,24015,0
20260820,14055.50,14080.50,13910.00,14036.50,18178,0
20260821,14056.00,14260.00,14048.00,14215.50,19587,0
20260824,14186.00,14283.00,14137.00,14273.00,16734,0
20260825,14233.00,14388.00,14196.00,14349.50,19984,0
20260826,14313.00,14437.00,14219.00,14253.00,20702,0
20260827,14240.00,14318.00,14160.00,14282.50,16174,0
20260828,14282.00,14383.00,14214.50,14294.00,18035,0
20260901,14368.50,14441.50,14185.00,14274.50,22627,0
20260902,14182.00,14292.50,14092.00,14215.50,23876,0
20260903,14218.50,14362.00,14204.50,14333.50,15235,0
20260904,14357.50,14419.00,14277.00,14415.50,18165,0