Date,Open,High,Low,Close,Volume,OpenInterest
20260420,8208.0,8208.0,8208.0,8208.0,0,0
20260421,8129.5,8129.5,8129.5,8129.5,0,0
20260422,8049.5,8049.5,8049.5,8049.5,0,0
20260423,8117.5,8117.5,8117.5,8117.5,0,0
20260424,8047.0,8047.0,8047.0,8047.0,0,0
20260427,8029.5,8029.5,8029.5,8029.5,0,0
20260428,7999.5,7999.5,7999.5,7999.5,0,0
20260429,7972.5,7972.5,7972.5,7972.5,0,0
20260430,8024.5,8024.5,8024.5,8024.5,0,0
20260504,7889.5,7889.5,7889.5,7889.5,0,0
20260505,8000.5,8000.5,8000.5,8000.5,0,0
20260506,8238.5,8238.5,8238.5,8238.5,0,0
20260507,8138.0,8138.0,8138.0,8138.0,0,0
20260508,8048.0,8048.0,8048.0,8048.0,0,0
20260511,8021.5,8021.5,8021.5,8021.5,0,0
20260512,7945.5,7945.5,7945.5,7945.5,0,0
20260513,7972.5,7972.5,7972.5,7972.5,0,0
20260514,8046.0,8046.0,8046.0,8046.0,0,0
20260515,7917.0,7917.0,7917.0,7917.0,0,0
20260518,7971.5,7971.5,7971.5,7971.5,0,0
20260519,7965.5,7965.5,7965.5,7965.5,0,0
20260520,8101.5,8101.5,8101.5,8101.5,0,0
20260521,8070.5,8070.5,8070.5,8070.5,40,40
20260522,8090.0,8100.0,8090.0,8099.5,5,42
20260525,8244.5,8244.5,8244.5,8244.5,0,42
20260526,8174.0,8174.0,8174.0,8174.0,0,42
20260527,8210.0,8210.0,8210.0,8210.0,0,42
20260528,8190.0,8190.0,8190.0,8190.0,0,42
20260529,8186.0,8186.0,8186.0,8186.0,0,42
20260601,8152.0,8152.0,8152.0,8152.0,0,42
20260602,8215.5,8215.5,8215.5,8215.5,0,42
20260603,8156.5,8156.5,8156.5,8156.5,0,42
20260604,8234.0,8234.0,8234.0,8249.0,5,44
20260605,8285.0,8285.0,8213.0,8223.0,8,44
20260608,8119.0,8228.0,8100.5,8207.5,298,206
20260609,8204.5,8297.0,8148.0,8212.0,105,129
20260610,8237.5,8246.0,8127.0,8169.5,132,179
20260611,8179.0,8252.5,8178.5,8210.0,607,633
20260612,8319.5,8404.5,8314.5,8360.5,5140,5376
20260615,8486.7,8516.0,8390.0,8394.0,73840,55434
20260616,8389.0,8472.0,8389.0,8456.5,81793,115048
20260617,8460.3,8487.0,8416.5,8450.5,46898,138476
20260618,8411.0,8500.0,8406.0,8486.0,35912,149805
20260619,8454.0,8519.5,8424.0,8433.0,29123,152399
20260622,8441.0,8465.0,8361.5,8408.0,29772,157740
20260623,8341.5,8388.0,8311.0,8349.0,31271,157827
20260624,8362.5,8409.0,8315.0,8393.0,32324,157853
20260625,8391.5,8460.0,8379.5,8438.5,32443,159315
20260626,8389.0,8428.5,8347.5,8391.0,27388,159592
20260629,8400.5,8401.0,8344.5,8369.5,28698,161550
20260630,8397.0,8430.5,8370.0,8410.0,33447,165946
20260701,8413.0,8421.5,8325.0,8346.0,38362,168008
20260702,8361.0,8514.5,8328.5,8484.0,40979,168488
20260703,8513.5,8529.5,8464.5,8516.5,20999,160254
20260706,8516.5,8569.5,8471.0,8487.0,25940,161601
20260707,8493.5,8553.0,8434.5,8443.0,32115,167232
20260708,8412.0,8414.0,8240.0,8257.5,60617,174539
20260709,8325.0,8336.0,8265.5,8330.5,31438,165383
20260710,8328.0,8357.5,8285.5,8342.0,34397,164404
20260713,8276.5,8379.5,8269.0,8367.5,95989,190670
20260714,8333.0,8385.0,8276.5,8368.5,106343,170236