Date,Open,High,Low,Close,Volume,OpenInterest
20260429,3362.00,3381.50,3308.50,3314.00,11810,0
20260430,3330.00,3373.00,3297.50,3361.00,12466,0
20260501,3368.00,3395.00,3329.50,3344.50,9226,0
20260505,3326.00,3383.00,3306.00,3370.50,8949,0
20260506,3365.00,3442.00,3357.00,3399.00,13382,0
20260507,3397.50,3461.00,3392.50,3458.50,10485,0
20260508,3439.00,3457.00,3418.00,3430.00,10878,0
20260511,3437.00,3488.00,3405.00,3480.00,11067,0
20260512,3482.00,3542.50,3457.00,3531.50,15451,0
20260513,3540.50,3582.50,3524.50,3528.50,15704,0
20260514,3558.50,3633.50,3542.50,3584.50,14172,0
20260515,3589.50,3590.00,3510.00,3534.00,12459,0
20260518,3531.00,3554.00,3495.50,3524.00,10970,0
20260519,3520.50,3541.50,3488.00,3513.00,9773,0
20260520,3513.00,3569.50,3499.50,3555.50,10027,0
20260521,3563.00,3575.50,3505.00,3522.50,10515,0
20260522,3540.00,3568.00,3527.00,3543.00,8176,0
20260526,3559.00,3598.00,3523.50,3533.00,12179,0
20260527,3535.00,3565.50,3506.50,3512.50,8690,0
20260528,3509.50,3562.00,3487.00,3551.00,11017,0
20260529,3556.50,3585.00,3531.50,3540.00,11288,0
20260601,3545.00,3585.00,3542.50,3578.00,11468,0
20260602,3585.00,3650.00,3568.00,3641.50,12943,0
20260603,3636.00,3658.00,3593.00,3610.50,9881,0
20260604,3598.00,3607.50,3568.00,3588.00,9533,0
20260605,3592.50,3602.00,3522.50,3530.00,11763,0
20260608,3525.00,3547.50,3513.00,3537.00,9937,0
20260609,3535.00,3600.00,3520.50,3555.50,15295,0
20260610,3549.00,3556.50,3465.50,3491.00,17416,0
20260611,3464.00,3534.00,3442.00,3496.00,14741,0
20260612,3526.50,3590.50,3511.50,3584.00,14602,0
20260615,3590.00,3623.00,3568.00,3590.00,11911,0
20260616,3579.50,3599.00,3539.00,3569.00,10770,0
20260617,3560.00,3618.00,3555.50,3588.00,12172,0
20260618,3588.00,3648.00,3562.00,3638.00,12063,0
20260619,3627.00,3636.00,3551.00,3556.50,10153,0
20260622,3560.00,3619.50,3546.50,3608.50,12290,0
20260623,3599.00,3604.50,3479.00,3492.00,19931,0
20260624,3492.00,3507.00,3404.00,3421.50,19898,0
20260625,3424.00,3448.50,3397.00,3434.50,12853,0
20260626,3434.50,3503.50,3387.00,3472.00,12404,0
20260629,3493.50,3525.00,3445.00,3474.50,13678,0
20260630,3485.00,3558.00,3466.50,3551.50,17334,0
20260701,3542.00,3551.50,3476.00,3499.00,14331,0
20260702,3487.50,3503.50,3432.50,3487.00,12939,0
20260703,3484.00,3549.00,3472.00,3541.00,10127,0
20260706,3545.00,3594.00,3535.00,3591.00,13302,0
20260707,3581.50,3600.00,3553.50,3572.00,11305,0
20260708,3566.00,3584.00,3512.00,3519.00,11184,0
20260709,3526.50,3638.00,3526.50,3626.50,15994,0
20260710,3616.50,3637.50,3580.00,3616.00,12736,0
20260713,3602.50,3605.00,3556.00,3566.00,10162,0
20260714,3565.00,3617.50,3554.00,3598.50,8228,0
20260715,3590.50,3614.00,3542.50,3546.00,11892,0
20260716,3556.50,3596.00,3548.50,3593.50,9237,0
20260717,3574.50,3583.00,3500.50,3525.50,13894,0
20260720,3530.50,3553.00,3503.00,3520.00,9891,0
20260721,3518.50,3577.50,3509.50,3552.00,10084,0
20260722,3556.00,3598.00,3544.00,3591.50,10495,0
20260723,3590.00,3621.50,3576.00,3585.50,12409,0
20260724,3581.50,3616.00,3564.00,3592.00,9391,0
20260727,3591.50,3627.50,3591.50,3611.50,8483,0
20260728,3611.00,3611.50,3558.00,3577.00,12200,0
20260729,3563.50,3594.00,3555.00,3569.50,7678,0
20260730,3582.50,3625.50,3571.50,3622.00,9783,0
20260731,3615.00,3648.50,3600.00,3643.00,13691,0
20260803,3645.50,3703.50,3618.00,3641.00,18558,0
20260804,3642.00,3684.50,3635.00,3673.50,11376,0
20260805,3665.50,3748.00,3655.50,3729.00,13802,0
20260806,3750.00,3803.00,3717.50,3763.50,21262,0
20260807,3764.00,3798.00,3697.00,3707.00,14978,0
20260810,3711.50,3745.50,3687.00,3737.50,11362,0
20260811,3737.00,3752.00,3708.50,3728.50,10685,0
20260812,3727.50,3786.00,3726.00,3757.00,11116,0
20260813,3745.00,3758.50,3697.50,3751.50,11752,0
20260814,3745.00,3784.00,3720.00,3756.50,10438,0
20260817,3765.00,3790.00,3737.00,3769.00,10474,0
20260818,3762.50,3767.00,3689.00,3693.00,13801,0
20260819,3689.00,3717.00,3649.50,3708.50,16676,0
20260820,3709.50,3762.00,3683.50,3760.00,14330,0
20260821,3757.00,3840.00,3752.00,3823.00,16808,0
20260824,3820.50,3851.50,3797.50,3835.00,13261,0
20260825,3830.00,3893.50,3814.00,3890.00,14342,0
20260826,3884.00,3949.50,3872.00,3893.00,21245,0
20260827,3892.50,3933.00,3840.00,3884.00,20180,0
20260828,3889.50,3955.00,3859.50,3883.00,21442,0
20260901,3926.50,3990.00,3890.50,3923.50,22993,0
20260902,3906.00,3920.50,3840.50,3865.00,19030,0
20260903,3880.00,3915.00,3845.50,3912.00,15528,0
20260904,3903.00,3957.00,3902.50,3946.00,14120,0