Date,Open,High,Low,Close,Volume,OpenInterest
20260504,5878.79,5882.01,5754.96,5763.61,0,0
20260505,5758.38,5866.90,5758.38,5869.63,0,0
20260506,5880.29,6064.50,5880.29,6027.13,0,0
20260507,6032.75,6066.39,5967.92,5972.65,0,0
20260508,5950.21,5950.21,5901.12,5911.53,0,0
20260511,5907.36,5909.23,5870.91,5895.45,0,0
20260512,5861.94,5861.94,5801.49,5808.45,0,0
20260513,5819.79,5855.75,5801.16,5861.07,0,0
20260514,5877.37,5937.87,5877.37,5934.96,0,0
20260515,5908.71,5908.71,5811.24,5827.76,0,0
20260518,5797.66,5876.41,5762.15,5849.00,0,0
20260519,5857.75,5910.48,5843.59,5851.16,0,0
20260520,5856.16,6007.29,5842.18,5976.07,0,0
20260521,5966.87,6008.17,5924.65,5960.32,0,0
20260522,5985.63,6036.46,5985.63,6019.45,0,0
20260525,6045.37,6144.64,6045.37,6136.66,0,0
20260526,6130.16,6130.16,6068.47,6064.15,0,0
20260527,6069.91,6131.09,6056.65,6070.54,0,0
20260528,6064.50,6077.45,6023.26,6055.11,0,0
20260529,6064.01,6105.23,6053.96,6050.54,0,0
20260601,6053.88,6080.08,5997.74,6034.95,0,0
20260602,6059.26,6113.39,6059.26,6107.85,0,0
20260603,6105.17,6105.17,6050.20,6053.57,0,0
20260604,6058.16,6095.27,6052.17,6103.33,0,0
20260605,6107.10,6112.18,6061.82,6062.07,0,0
20260608,6049.79,6084.53,5980.37,6062.29,0,0
20260609,6058.79,6149.17,6052.92,6049.74,0,0
20260610,6051.90,6068.61,5972.12,6009.95,0,0
20260611,6014.73,6087.83,6014.73,6056.96,0,0
20260612,6076.44,6202.40,6076.44,6187.63,0,0
20260615,6225.36,6294.68,6224.76,6229.43,0,0
20260616,6238.50,6287.26,6238.50,6257.42,0,0
20260617,6257.97,6299.79,6253.93,6300.07,0,0
20260618,6301.11,6334.55,6282.22,6323.27,0,0
20260619,6321.31,6337.22,6297.06,6293.13,0,0
20260622,6297.44,6328.63,6280.84,6311.32,0,0
20260623,6274.79,6274.79,6209.12,6230.55,0,0
20260624,6234.71,6243.52,6189.06,6214.70,0,0
20260625,6211.57,6279.53,6211.57,6267.53,0,0
20260626,6261.39,6261.39,6181.93,6221.55,0,0
20260629,6224.74,6240.00,6202.49,6231.63,0,0
20260630,6247.85,6329.42,6247.85,6328.09,0,0
20260701,6325.68,6327.92,6266.68,6282.50,0,0
20260702,6282.07,6393.83,6268.13,6360.47,0,0
20260703,6373.36,6420.44,6368.15,6412.68,0,0
20260706,6405.54,6431.42,6376.96,6398.01,0,0
20260707,6379.37,6395.07,6324.57,6319.86,0,0
20260708,6315.94,6315.94,6180.94,6204.91,0,0
20260709,6236.41,6288.01,6228.34,6284.27,0,0
20260710,6266.83,6287.71,6242.35,6269.97,0,0
20260713,6243.52,6282.96,6242.29,6271.02,0,0
20260714,6248.37,6288.69,6211.96,6280.19,0,0
20260715,6270.77,6296.04,6255.60,6265.58,0,0
20260716,6273.10,6283.26,6208.26,6283.61,0,0
20260717,6270.94,6270.94,6194.39,6230.87,0,0
20260720,6224.08,6264.44,6215.38,6227.40,0,0
20260721,6230.08,6282.77,6230.08,6285.63,0,0
20260722,6271.06,6326.99,6252.71,6316.99,0,0
20260723,6308.76,6308.76,6197.12,6210.17,0,0
20260724,6208.99,6280.88,6205.85,6280.94,0,0
20260727,6287.80,6369.52,6287.80,6282.21,0,0
20260728,6297.20,6316.28,6255.62,6289.51,0,0
20260729,6282.78,6305.88,6235.78,6248.84,0,0
20260730,6245.30,6356.31,6245.30,6344.40,0,0
20260731,6354.79,6421.74,6332.58,6358.01,0,0
20260803,6361.21,6437.73,6361.21,6426.50,0,0
20260804,6445.79,6490.34,6445.79,6486.70,0,0
20260805,6493.77,6518.99,6475.67,6476.98,0,0
20260806,6489.33,6528.46,6489.33,6502.56,0,0
20260807,6508.13,6559.99,6508.13,6523.86,0,0
20260810,6520.07,6558.53,6520.07,6535.62,0,0
20260811,6538.78,6576.30,6529.60,6551.22,0,0
20260812,6556.84,6577.20,6525.82,6533.99,0,0
20260813,6542.00,6574.70,6542.00,6545.47,0,0
20260814,6544.79,6567.57,6534.33,6539.59,0,0
20260817,6548.16,6570.27,6533.84,6530.45,0,0
20260818,6518.08,6518.08,6465.29,6468.17,0,0
20260819,6475.42,6493.91,6445.19,6444.46,0,0
20260820,6447.37,6451.51,6406.66,6422.06,0,0
20260821,6426.58,6466.58,6426.58,6462.22,0,0
20260824,6453.91,6467.19,6437.47,6447.98,0,0
20260825,6467.56,6489.57,6452.35,6455.63,0,0
20260826,6462.53,6497.77,6453.81,6470.74,0,0
20260827,6486.44,6490.13,6415.57,6424.73,0,0
20260828,6448.46,6498.45,6448.46,6485.67,0,0
20260831,6477.32,6481.60,6424.85,6420.16,0,0
20260901,6425.30,6426.00,6354.25,6368.98,0,0
20260902,6363.78,6375.83,6330.19,6362.15,0,0
20260903,6363.16,6383.80,6339.04,6382.59,0,0
20260904,6380.70,6409.38,6363.35,6392.93,0,0