Date,Open,High,Low,Close,Volume,OpenInterest
20260311,15161.2,15161.2,15161.2,15161.2,0,1
20260312,15034.6,15034.6,15034.6,14998.2,1,2
20260313,14964.8,15054.0,14739.0,14761.8,226,200
20260316,14861.6,14958.4,14825.2,14873.8,1448,1333
20260317,14959.2,15000.4,14900.8,14925.4,7338,8152
20260318,14921.8,14950.0,14748.0,14757.4,1047,8731
20260319,14643.2,14712.0,14557.4,14663.2,1725,9636
20260320,14588.4,14588.4,14238.0,14288.6,1732,8950
20260323,14221.2,14678.6,14062.4,14574.0,671,9092
20260324,14447.8,14524.4,14231.2,14262.2,1176,8969
20260325,14384.6,14449.0,14281.2,14323.4,627,9166
20260326,14310.2,14310.2,13848.2,13859.0,497,9207
20260327,13924.8,13948.2,13506.2,13562.2,304,9256
20260330,13458.6,13683.6,13285.8,13338.2,1375,8981
20260331,13295.4,13995.6,13295.4,13966.2,486,9061
20260401,14028.0,14273.6,14011.0,14177.6,835,9467
20260402,13963.0,14251.4,13803.2,14244.8,870,9626
20260403,14244.8,14244.8,14244.8,14244.8,0,9626
20260406,14339.4,14405.8,14286.8,14334.2,562,9772
20260407,14274.0,14473.0,14139.2,14448.0,700,9878
20260408,14944.8,15088.0,14746.4,14812.2,1156,10147
20260409,14762.0,14987.0,14689.6,14977.4,545,10067
20260410,15006.0,15165.8,14961.4,15097.0,470,10036
20260413,14983.2,15295.2,14817.4,15290.4,576,10169
20260414,15332.0,15823.0,15332.0,15768.8,661,10477
20260415,15840.4,16073.2,15761.6,16061.8,1736,9726
20260416,16107.8,16175.8,15930.4,16117.6,1078,9950
20260417,15928.8,16210.8,15921.8,16147.8,645,9946
20260420,15979.2,16097.8,15826.2,15976.4,486,9958
20260421,16081.8,16081.8,15861.6,15900.8,264,9951
20260422,16040.4,16373.4,16027.4,16370.6,322,10022
20260423,16195.8,16311.8,15941.8,16099.4,598,10018
20260424,16116.0,16389.8,16116.0,16376.4,402,10063
20260427,16435.0,16495.8,16354.4,16489.4,679,9898
20260428,16477.2,16477.2,16162.8,16317.4,469,9833
20260429,16364.4,16382.2,16134.0,16304.6,464,9848
20260430,16479.8,16479.8,16014.8,16322.0,355,9758
20260501,16368.4,16606.2,16368.4,16504.4,519,9613
20260504,16627.0,16703.0,16490.0,16594.8,492,9549
20260505,16609.2,16836.2,16609.2,16742.0,436,9521
20260506,16809.8,17010.2,16769.0,17005.6,1185,10087
20260507,16982.0,17185.6,16893.4,16949.4,891,10379
20260508,16961.2,17388.0,16961.2,17382.2,637,10516
20260511,17485.4,17502.4,17328.6,17380.0,3145,9152
20260512,17335.0,17335.0,16945.8,17270.4,846,8879
20260513,17281.8,17558.2,17203.4,17510.8,353,8846
20260514,17506.6,17693.6,17449.8,17613.8,446,8794
20260515,17581.8,17581.8,17234.8,17316.6,335,8787
20260518,17156.2,17380.4,16996.0,17163.6,461,8711
20260519,17074.0,17172.4,16907.0,17037.2,324,8706
20260520,17114.4,17283.8,17009.0,17279.0,494,8688
20260521,17272.4,17433.4,17200.6,17379.8,340,8661
20260522,17441.6,17453.6,17259.6,17287.0,552,8698
20260525,17287.0,17287.0,17287.0,17287.0,0,8698
20260526,17412.2,17803.8,17412.2,17764.2,279,8689
20260527,17853.8,17948.8,17727.4,17897.2,579,8689
20260528,17856.2,18123.6,17832.6,18096.4,357,8616
20260529,18131.8,18483.8,18088.8,18448.6,618,8637
20260601,18573.2,18799.0,18573.0,18696.6,1019,8871
20260602,18565.0,18749.0,18524.0,18629.8,493,8865
20260603,18635.0,18689.6,18289.6,18395.2,918,8911
20260604,18006.2,18118.6,17853.6,17990.6,325,8814
20260605,17730.8,17835.8,16935.2,17060.0,802,8807
20260608,17311.8,17454.8,17002.6,17287.6,976,9202
20260609,17210.0,17506.4,16503.4,17042.6,639,9285
20260610,16921.0,17031.2,16600.8,16654.6,632,9492
20260611,16639.2,17110.4,16434.4,17070.4,684,9445
20260612,17177.4,17177.4,16752.8,16921.2,851,9534