Date,Open,High,Low,Close,Volume,OpenInterest
20260114,4666.2,4718.8,4666.2,4704.0,8491,44960
20260115,4695.0,4697.1,4651.7,4691.7,4620,46709
20260116,4690.8,4692.2,4607.9,4663.5,5446,45230
20260120,4700.5,4841.1,4697.5,4835.7,12300,48367
20260121,4835.1,4962.0,4830.2,4908.7,10190,48794
20260122,4890.0,5015.0,4846.3,4985.7,13762,51590
20260123,5020.9,5065.0,4983.4,5055.0,7340,52428
20260126,5084.2,5183.8,5067.8,5161.9,16542,54949
20260127,5091.3,5265.0,5089.8,5158.9,17063,56920
20260128,5258.0,5492.8,5234.0,5380.7,18976,57150
20260129,5493.1,5666.6,5177.4,5395.8,29042,58569
20260130,5469.3,5522.2,4747.1,4780.7,33750,58200
20260202,4867.0,4941.3,4458.9,4686.4,28550,57450
20260203,4748.0,5055.4,4740.9,4971.4,13330,57112
20260204,5020.0,5150.5,4904.5,4987.6,21350,56680
20260205,5033.9,5082.2,4814.3,4925.0,20655,56369
20260206,4841.5,5031.6,4705.9,5017.0,17814,55822
20260209,5040.3,5149.4,5027.4,5117.8,15872,54954
20260210,5128.1,5139.6,5059.6,5069.0,10489,54834
20260211,5086.4,5182.3,5075.9,5137.2,15419,54133
20260212,5154.8,5161.6,4937.0,4986.1,14139,55165
20260213,4947.4,5105.1,4947.4,5083.9,9838,55144
20260217,5107.1,5107.1,4893.2,4942.5,12078,54981
20260218,4910.0,5069.0,4909.9,5046.9,7542,55315
20260219,5016.0,5080.3,5009.2,5035.1,7422,55454
20260220,5055.4,5168.8,5037.8,5119.6,9489,57015
20260223,5171.8,5296.3,5167.0,5265.5,8852,58076
20260224,5286.2,5307.0,5149.3,5215.8,11878,61573
20260225,5186.7,5276.6,5175.2,5266.1,7290,61780
20260226,5215.0,5261.3,5184.8,5233.7,12031,64644
20260227,5245.2,5338.8,5225.0,5287.6,11639,66911
20260302,5385.2,5474.4,5313.6,5351.7,16861,68967
20260303,5388.0,5434.0,5043.1,5162.2,25310,70935
20260304,5158.2,5256.9,5151.0,5173.3,14127,74781
20260305,5199.0,5241.5,5097.9,5117.0,21528,79597
20260306,5150.0,5222.8,5110.6,5197.9,37268,85205
20260309,5236.0,5244.3,5060.0,5142.7,40336,99627
20260310,5192.8,5288.0,5167.2,5281.5,45729,114938
20260311,5234.4,5269.5,5195.2,5218.1,44967,129571
20260312,5227.6,5236.6,5096.5,5163.8,36681,140488
20260313,5119.2,5169.6,5051.1,5098.9,24451,142148
20260316,5049.3,5082.0,5009.5,5039.4,32008,146461
20260317,5049.1,5085.0,5014.4,5045.6,20542,149997
20260318,5046.6,5058.4,4846.6,4932.9,47588,158426
20260319,4860.5,4903.3,4539.5,4640.5,66187,166466
20260320,4689.4,4773.3,4512.1,4609.6,48015,171199
20260323,4495.0,4569.7,4128.5,4439.5,125529,186497
20260324,4449.9,4517.4,4337.7,4434.1,69805,199703
20260325,4506.1,4634.0,4491.7,4585.5,99630,218891
20260326,4541.5,4574.0,4380.4,4409.0,135143,242136
20260327,4403.9,4585.3,4400.6,4524.3,208914,260932
20260330,4520.0,4611.4,4444.7,4557.5,157752,264815
20260331,4538.9,4717.6,4510.0,4678.6,176389,268353
20260401,4698.4,4821.0,4690.0,4813.1,166758,265936
20260402,4783.0,4825.9,4580.4,4679.7,190440,264294
20260406,4675.0,4733.1,4626.2,4684.7,89405,265946
20260407,4678.6,4745.7,4631.9,4684.7,145711,266079
20260408,4747.2,4888.0,4720.6,4777.2,215119,267199
20260409,4744.8,4826.0,4718.6,4818.0,133629,266827
20260410,4790.5,4820.0,4752.7,4787.4,121566,264357
20260413,4710.0,4774.4,4626.0,4767.4,127322,264025
20260414,4769.3,4870.3,4767.6,4850.1,129586,266831
20260415,4862.7,4895.4,4807.9,4823.6,106707,265975
20260416,4813.6,4861.3,4792.1,4808.3,108864,266068
20260417,4811.8,4917.7,4785.9,4879.6,135440,270163
20260420,4811.8,4847.9,4752.0,4828.8,123214,268006
20260421,4842.4,4854.8,4685.8,4719.6,177092,265475
20260422,4738.7,4790.8,4733.1,4753.0,100063,264781
20260423,4759.2,4771.3,4680.1,4724.0,153536,263642
20260424,4715.6,4757.1,4672.2,4740.9,103218,262524
20260427,4713.1,4745.8,4681.2,4693.7,85748,261440
20260428,4697.5,4716.5,4567.6,4608.4,144757,262216
20260429,4611.4,4624.3,4522.2,4561.5,126415,259659
20260430,4557.0,4658.8,4550.8,4629.6,119642,260064
20260501,4636.9,4673.0,4570.0,4644.5,93230,259856
20260504,4644.0,4650.6,4510.1,4533.3,117006,258138
20260505,4534.0,4597.5,4522.7,4568.5,88281,254335
20260506,4569.3,4734.6,4556.1,4694.3,160439,253356
20260507,4702.2,4775.2,4693.3,4710.9,159525,243426
20260508,4682.5,4760.4,4671.0,4730.7,122010,232013
20260511,4690.0,4758.4,4655.1,4728.7,147404,228067
20260512,4745.3,4783.4,4645.2,4686.7,146315,219565
20260513,4722.3,4734.8,4676.0,4706.7,120048,213102
20260514,4696.8,4725.8,4649.3,4685.3,102965,210983
20260515,4654.5,4670.1,4513.8,4561.9,169760,201461
20260518,4547.6,4588.6,4483.5,4558.0,151971,192597
20260519,4570.6,4593.2,4467.1,4511.2,140957,185951
20260520,4486.6,4558.4,4455.0,4535.3,152270,166466
20260521,4548.0,4572.4,4488.3,4542.5,153243,135311
20260522,4544.2,4547.0,4488.0,4523.2,108508,121679