Date,Open,High,Low,Close,Volume,OpenInterest
20260429,7131.61,7145.63,7107.86,7135.95,0,0
20260430,7161.75,7219.83,7126.15,7209.01,0,0
20260501,7234.54,7272.52,7229.32,7230.12,0,0
20260504,7228.38,7244.54,7174.12,7200.75,0,0
20260505,7233.62,7273.26,7233.62,7259.22,0,0
20260506,7294.14,7369.22,7294.14,7365.12,0,0
20260507,7376.78,7385.02,7321.25,7337.11,0,0
20260508,7362.97,7401.50,7362.97,7398.93,0,0
20260511,7385.31,7428.97,7384.20,7412.84,0,0
20260512,7390.63,7409.57,7338.54,7400.96,0,0
20260513,7409.12,7460.04,7375.13,7444.25,0,0
20260514,7454.40,7517.12,7454.40,7501.24,0,0
20260515,7445.11,7454.85,7397.50,7408.50,0,0
20260518,7415.07,7434.06,7353.17,7403.05,0,0
20260519,7375.75,7395.32,7333.68,7353.61,0,0
20260520,7369.19,7435.69,7357.46,7432.97,0,0
20260521,7410.78,7465.96,7389.48,7445.72,0,0
20260522,7468.82,7506.32,7463.29,7473.47,0,0
20260526,7511.79,7539.09,7501.10,7519.12,0,0
20260527,7526.01,7530.72,7499.72,7520.36,0,0
20260528,7519.82,7568.72,7508.04,7563.63,0,0
20260529,7579.33,7599.38,7563.55,7580.06,0,0
20260601,7582.29,7617.66,7562.61,7599.96,0,0
20260602,7595.40,7620.90,7582.99,7609.78,0,0
20260603,7605.31,7605.35,7551.22,7553.68,0,0
20260604,7516.54,7598.19,7516.54,7584.31,0,0
20260605,7537.36,7541.81,7368.63,7383.74,0,0
20260608,7440.57,7466.81,7395.13,7405.73,0,0
20260609,7438.66,7483.15,7237.85,7386.65,0,0
20260610,7350.54,7396.56,7265.93,7266.99,0,0
20260611,7287.67,7412.68,7257.33,7394.30,0,0
20260612,7410.85,7456.40,7363.01,7431.46,0,0
20260615,7516.75,7577.92,7516.75,7554.29,0,0
20260616,7548.78,7564.96,7508.68,7511.35,0,0
20260617,7524.50,7532.17,7402.61,7420.10,0,0
20260618,7487.36,7511.07,7468.32,7500.58,0,0
20260622,7500.44,7530.01,7460.01,7472.79,0,0
20260623,7366.51,7424.17,7347.60,7365.46,0,0
20260624,7370.88,7428.06,7336.82,7358.22,0,0
20260625,7404.91,7419.08,7323.50,7357.49,0,0
20260626,7312.74,7392.95,7294.18,7354.02,0,0
20260629,7391.88,7444.32,7348.88,7440.43,0,0
20260630,7441.27,7508.29,7438.04,7499.36,0,0
20260701,7478.84,7521.81,7449.63,7483.23,0,0
20260702,7495.14,7540.75,7427.55,7483.24,0,0
20260706,7506.96,7551.31,7500.97,7537.43,0,0
20260707,7516.63,7536.06,7478.63,7503.85,0,0
20260708,7476.54,7488.51,7421.82,7482.71,0,0
20260709,7491.60,7546.89,7481.73,7543.64,0,0
20260710,7547.64,7579.93,7508.16,7575.39,0,0
20260713,7547.53,7565.37,7506.41,7515.34,0,0
20260714,7536.70,7557.44,7513.23,7543.59,0,0
20260715,7571.72,7581.50,7526.95,7572.40,0,0
20260716,7558.80,7570.74,7504.02,7533.77,0,0
20260717,7447.52,7498.47,7431.26,7457.69,0,0
20260720,7489.18,7513.23,7440.53,7443.28,0,0
20260721,7489.95,7515.31,7467.86,7509.20,0,0
20260722,7497.47,7525.94,7485.85,7498.96,0,0
20260723,7418.29,7450.12,7376.00,7408.30,0,0
20260724,7406.30,7460.98,7396.53,7411.98,0,0
20260727,7464.20,7480.57,7382.74,7413.18,0,0
20260728,7395.55,7452.09,7382.95,7428.78,0,0
20260729,7418.16,7450.84,7313.92,7316.15,0,0
20260730,7390.45,7448.75,7370.98,7437.63,0,0
20260731,7462.13,7512.04,7399.83,7489.72,0,0
20260803,7504.78,7610.04,7504.78,7600.50,0,0
20260804,7630.62,7758.21,7629.10,7736.52,0,0
20260805,7771.62,7793.68,7720.17,7723.55,0,0
20260806,7713.79,7742.85,7698.15,7709.96,0,0
20260807,7735.18,7763.08,7719.19,7757.64,0,0
20260810,7751.74,7773.76,7743.11,7753.11,0,0
20260811,7767.51,7767.51,7717.25,7728.20,0,0
20260812,7765.46,7766.01,7737.95,7748.50,0,0
20260813,7763.18,7816.70,7763.18,7798.99,0,0
20260814,7806.60,7810.01,7776.31,7785.76,0,0
20260817,7790.68,7790.68,7744.88,7745.06,0,0
20260818,7700.04,7713.95,7688.63,7691.76,0,0
20260819,7716.74,7743.93,7700.07,7707.98,0,0
20260820,7690.49,7699.96,7639.01,7641.16,0,0
20260821,7665.68,7697.11,7660.06,7674.37,0,0
20260824,7663.38,7670.30,7638.17,7652.86,0,0
20260825,7676.66,7686.11,7650.92,7677.28,0,0
20260826,7666.88,7690.73,7657.41,7675.70,0,0
20260827,7710.34,7741.27,7689.89,7730.99,0,0
20260828,7735.17,7771.48,7700.91,7711.76,0,0
20260831,7697.52,7697.52,7665.06,7686.14,0,0
20260901,7635.47,7663.63,7611.20,7631.47,0,0
20260902,7634.58,7681.19,7633.62,7666.60,0,0
20260903,7686.71,7756.76,7686.71,7747.71,0,0
20260904,7750.19,7750.19,7706.12,7718.60,0,0