Date,Open,High,Low,Close,Volume,OpenInterest
20260318,5080.3,5093.0,4888.0,4970.7,7492,51741
20260319,4894.7,4940.0,4580.0,4676.2,15995,53697
20260320,4735.6,4804.0,4550.0,4645.9,6090,53930
20260323,4544.6,4600.4,4162.6,4473.7,14857,54545
20260324,4444.0,4548.0,4377.0,4467.9,6027,55577
20260325,4541.0,4667.2,4531.5,4619.9,6045,56343
20260326,4573.6,4604.0,4416.6,4442.6,7696,56445
20260327,4457.9,4620.0,4436.8,4558.6,9567,56772
20260330,4546.2,4645.6,4479.0,4591.7,5798,56585
20260331,4575.4,4751.6,4544.9,4713.6,8211,57680
20260401,4740.4,4857.4,4725.6,4849.8,8183,58826
20260402,4820.8,4860.5,4617.5,4715.6,10187,58772
20260406,4710.0,4768.3,4663.5,4720.5,4316,58958
20260407,4727.0,4777.6,4668.1,4720.5,5854,59225
20260408,4785.1,4922.5,4758.4,4814.1,13367,59704
20260409,4782.5,4863.1,4756.8,4855.5,9551,59871
20260410,4833.9,4856.5,4789.6,4824.6,9572,59934
20260413,4745.0,4810.9,4678.0,4804.4,9834,60511
20260414,4807.3,4907.7,4807.3,4887.8,11028,60925
20260415,4900.4,4931.0,4846.2,4860.8,5937,61217
20260416,4854.2,4898.4,4829.7,4845.3,6054,61619
20260417,4849.9,4953.8,4822.9,4916.5,7728,62319
20260420,4844.0,4883.5,4793.0,4865.4,7136,63281
20260421,4883.6,4890.7,4721.6,4755.4,8153,64477
20260422,4777.6,4824.9,4769.5,4789.0,4221,64533
20260423,4796.9,4806.1,4716.5,4759.8,9350,64542
20260424,4753.7,4791.4,4708.4,4776.3,8639,66442
20260427,4760.3,4780.0,4716.7,4728.8,6674,67890
20260428,4731.0,4751.5,4602.5,4642.9,9304,69121
20260429,4646.9,4658.3,4556.3,4595.6,8419,69750
20260430,4591.4,4693.4,4587.1,4664.5,9720,71500
20260501,4681.3,4707.7,4605.6,4679.9,9421,71415
20260504,4672.5,4682.2,4545.6,4568.1,9848,73317
20260505,4567.0,4631.4,4558.7,4603.1,11129,74761
20260506,4602.3,4769.6,4590.9,4729.9,17858,78300
20260507,4739.0,4810.3,4729.9,4746.9,40711,89762
20260508,4708.0,4796.0,4708.0,4766.6,26849,96877
20260511,4741.3,4793.7,4692.1,4764.4,29435,103150
20260512,4783.9,4819.1,4680.8,4721.9,36913,112001
20260513,4759.0,4769.4,4711.1,4741.7,32366,121436
20260514,4730.3,4757.7,4684.8,4719.9,14271,124501
20260515,4686.3,4703.5,4547.9,4595.5,19838,127451
20260518,4580.0,4622.5,4517.6,4591.8,27159,134112
20260519,4608.0,4625.3,4500.3,4544.5,22841,138589
20260520,4519.2,4591.2,4488.0,4569.1,44756,152567
20260521,4579.9,4605.4,4522.4,4576.6,65098,179728
20260522,4580.2,4581.0,4521.8,4556.4,44282,188659
20260526,4566.0,4615.6,4512.8,4535.0,139537,233060
20260527,4540.5,4561.2,4431.0,4481.5,205283,254251
20260528,4488.0,4547.1,4395.6,4532.4,153472,261368
20260529,4527.6,4627.1,4519.5,4593.0,133439,262800
20260601,4575.2,4577.3,4476.0,4506.3,116787,262673
20260602,4515.8,4571.3,4492.3,4519.9,100306,262894
20260603,4520.0,4525.1,4454.0,4466.9,106691,262500
20260604,4462.6,4543.2,4450.1,4505.0,109643,263912
20260605,4503.0,4508.7,4336.6,4365.3,179306,265154
20260608,4354.0,4377.5,4293.0,4363.4,144089,262389
20260609,4354.7,4388.6,4259.9,4286.4,138100,263071
20260610,4276.1,4281.1,4090.1,4133.3,206026,265245
20260611,4094.4,4241.3,4046.2,4114.0,206270,264298
20260612,4234.9,4267.8,4191.1,4238.8,136146,264750
20260615,4289.4,4391.5,4283.4,4351.6,132136,263715
20260616,4331.3,4376.5,4326.7,4354.4,89925,263685
20260617,4352.6,4403.6,4237.4,4381.4,160543,259941
20260618,4275.1,4350.2,4220.3,4245.9,139534,264654
20260622,4231.2,4238.1,4138.7,4202.7,177657,269074
20260623,4210.8,4216.0,4108.2,4149.4,118495,270241
20260624,4130.0,4132.4,3975.7,4008.8,189386,273569
20260625,4019.0,4060.0,3976.3,4047.6,147347,271983
20260626,4044.4,4111.5,3998.1,4096.3,118966,272593
20260629,4101.1,4102.9,4012.0,4038.9,107421,274589
20260630,4032.5,4078.1,3955.4,4038.5,125413,275014
20260701,4025.0,4131.0,3973.0,4082.4,146949,274334
20260702,4049.2,4157.1,4042.8,4125.7,125511,273970
20260706,4138.0,4215.5,4133.8,4167.5,147556,274052
20260707,4176.4,4192.4,4102.7,4157.4,110330,269101
20260708,4106.5,4144.7,4032.5,4082.4,170826,261293
20260709,4087.6,4148.4,4063.4,4140.8,125061,251553
20260710,4135.4,4144.6,4081.7,4113.7,98745,247350
20260713,4106.6,4111.6,3992.9,4005.7,154814,237230
20260714,4005.9,4112.5,3990.4,4069.7,151122,233044
20260715,4059.8,4089.1,4023.3,4051.8,113034,231023
20260716,4068.9,4071.9,3973.4,3992.1,125063,227561
20260717,3980.1,4028.9,3963.0,4018.8,112279,220752
20260720,4005.6,4046.0,3986.5,4015.9,102847,212171
20260721,4013.4,4092.5,4003.3,4076.4,119957,202154
20260722,4084.7,4171.4,4081.0,4151.9,132783,192826
20260723,4126.0,4144.0,4042.5,4050.2,159889,173991
20260724,4053.4,4085.2,4024.0,4070.8,120072,139192
20260727,4097.5,4119.3,4067.1,4077.0,135087,109686