Date,Open,High,Low,Close,Volume,OpenInterest
20260429,10332.90,10338.25,10188.66,10213.11,0,0
20260430,10213.32,10387.55,10205.15,10378.82,0,0
20260501,10378.35,10378.48,10294.20,10363.93,0,0
20260505,10365.38,10365.38,10164.26,10219.11,0,0
20260506,10218.76,10488.20,10218.76,10438.66,0,0
20260507,10438.62,10440.55,10276.95,10276.95,0,0
20260508,10277.40,10278.73,10184.99,10233.07,0,0
20260511,10233.56,10286.57,10226.50,10269.43,0,0
20260512,10271.17,10271.17,10152.05,10265.32,0,0
20260513,10264.91,10360.45,10240.39,10325.35,0,0
20260514,10325.17,10375.43,10310.16,10372.93,0,0
20260515,10375.39,10375.73,10163.56,10195.37,0,0
20260518,10194.75,10337.38,10151.45,10323.75,0,0
20260519,10323.69,10408.36,10315.38,10330.55,0,0
20260520,10330.70,10458.30,10279.07,10432.34,0,0
20260521,10432.54,10471.64,10353.47,10443.47,0,0
20260522,10443.11,10497.22,10435.53,10466.26,0,0
20260526,10465.62,10557.16,10461.10,10491.39,0,0
20260527,10491.22,10522.30,10462.06,10505.01,0,0
20260528,10505.38,10505.38,10381.21,10425.96,0,0
20260529,10425.85,10462.22,10409.28,10409.28,0,0
20260601,10409.34,10409.77,10288.90,10338.95,0,0
20260602,10338.38,10395.71,10333.27,10373.51,0,0
20260603,10373.90,10383.07,10322.36,10332.30,0,0
20260604,10332.46,10360.32,10238.62,10360.32,0,0
20260605,10360.28,10415.74,10331.54,10368.05,0,0
20260608,10369.05,10409.33,10319.17,10373.20,0,0
20260609,10372.77,10372.77,10227.33,10227.33,0,0
20260610,10227.38,10263.81,10127.60,10254.81,0,0
20260611,10255.16,10370.15,10252.27,10303.88,0,0
20260612,10302.68,10471.72,10302.68,10471.72,0,0
20260615,10471.37,10570.09,10419.22,10430.62,0,0
20260616,10431.26,10523.51,10428.56,10494.21,0,0
20260617,10494.40,10508.61,10468.43,10508.61,0,0
20260618,10510.16,10510.16,10376.59,10399.70,0,0
20260619,10400.46,10418.58,10352.90,10363.27,0,0
20260622,10363.58,10443.16,10346.63,10437.85,0,0
20260623,10438.24,10462.19,10332.40,10428.85,0,0
20260624,10429.02,10469.33,10406.95,10461.63,0,0
20260625,10461.52,10575.31,10415.45,10529.89,0,0
20260626,10530.18,10530.18,10404.73,10508.02,0,0
20260629,10507.83,10521.03,10471.98,10484.22,0,0
20260630,10484.31,10613.18,10483.86,10497.12,0,0
20260701,10497.60,10508.25,10429.17,10478.34,0,0
20260702,10477.76,10694.94,10436.76,10652.87,0,0
20260703,10652.81,10701.32,10604.25,10679.03,0,0
20260706,10679.38,10733.39,10618.43,10651.77,0,0
20260707,10651.30,10747.01,10651.17,10665.88,0,0
20260708,10666.09,10666.09,10467.01,10489.04,0,0
20260709,10487.89,10539.47,10397.48,10472.45,0,0
20260710,10471.94,10513.90,10462.75,10497.29,0,0
20260713,10498.05,10532.10,10465.00,10498.29,0,0
20260714,10498.70,10552.56,10422.98,10529.39,0,0
20260715,10529.05,10546.16,10443.59,10515.92,0,0
20260716,10514.96,10572.24,10447.55,10572.24,0,0
20260717,10572.39,10623.69,10527.65,10600.37,0,0
20260720,10600.27,10600.27,10512.76,10524.76,0,0
20260721,10524.25,10585.91,10483.14,10585.91,0,0
20260722,10585.87,10763.44,10568.72,10716.97,0,0
20260723,10716.99,10720.33,10610.38,10639.17,0,0
20260724,10638.86,10738.83,10599.10,10736.23,0,0
20260727,10736.14,10820.94,10736.14,10781.75,0,0
20260728,10781.87,10884.32,10770.29,10871.02,0,0
20260729,10871.16,10951.06,10864.11,10908.41,0,0
20260730,10907.37,10979.60,10865.37,10897.27,0,0
20260731,10897.12,10989.45,10829.34,10868.05,0,0
20260803,10868.09,10917.41,10832.50,10857.70,0,0
20260804,10857.63,10932.54,10855.20,10879.38,0,0
20260805,10879.00,10952.31,10836.86,10888.30,0,0
20260806,10888.45,10944.75,10865.32,10867.89,0,0
20260807,10867.91,10959.94,10855.17,10901.09,0,0
20260810,10901.09,10910.87,10829.00,10862.50,0,0
20260811,10862.85,10893.22,10825.39,10844.19,0,0
20260812,10844.19,10863.81,10809.63,10833.15,0,0
20260813,10833.58,10837.02,10756.38,10772.67,0,0
20260814,10772.54,10789.71,10723.66,10750.11,0,0
20260817,10749.95,10793.55,10717.55,10720.30,0,0
20260818,10720.85,10779.85,10701.69,10728.04,0,0
20260819,10727.84,10765.96,10701.11,10743.35,0,0
20260820,10743.23,10766.85,10684.38,10748.16,0,0
20260821,10748.07,10831.64,10734.92,10816.56,0,0
20260824,10816.33,10864.75,10798.98,10854.32,0,0
20260825,10854.57,10886.98,10825.76,10886.16,0,0
20260826,10886.20,10920.48,10855.62,10878.12,0,0
20260827,10878.16,10878.47,10772.62,10792.54,0,0
20260828,10792.46,10844.99,10792.44,10824.26,0,0
20260901,10824.60,10829.19,10689.55,10789.28,0,0
20260902,10789.94,10800.83,10713.09,10756.45,0,0
20260903,10756.77,10866.82,10742.66,10831.52,0,0
20260904,10831.45,10843.12,10791.43,10831.09,0,0