Date,Open,High,Low,Close,Volume,OpenInterest
20260424,3730.89,3732.18,3704.37,3716.59,51384,432881
20260427,3710.88,3753.65,3689.75,3735.28,60697,427381
20260428,3753.09,3771.85,3741.00,3772.19,58349,421006
20260430,3742.25,3747.33,3702.31,3727.21,87587,423914
20260501,3718.74,3741.19,3691.63,3728.73,67597,411984
20260507,3761.52,3860.97,3759.14,3840.49,131553,414635
20260508,3828.19,3831.29,3801.35,3829.48,76173,417087
20260511,3840.30,3867.43,3827.87,3840.93,50160,423008
20260512,3856.17,3891.67,3837.93,3872.90,48212,416863
20260513,3869.51,3926.65,3869.41,3919.48,52101,422500
20260514,3913.90,3919.72,3877.44,3879.27,49433,423739
20260515,3891.81,3927.98,3830.54,3863.97,61204,431203
20260518,3859.85,3870.65,3814.22,3826.51,57129,433390
20260519,3856.77,3877.84,3833.64,3850.67,55064,432975
20260520,3851.76,3852.29,3764.50,3791.65,63098,427993
20260521,3825.33,3878.24,3816.66,3853.81,53724,431869
20260522,3866.61,3905.13,3855.77,3892.46,51493,428881
20260525,3903.54,3953.89,3891.62,3942.57,57405,435438
20260526,3938.98,3951.62,3917.45,3938.46,44419,433122
20260527,3951.71,3971.77,3917.49,3918.01,54425,438021
20260528,3905.04,3915.50,3864.22,3902.01,58101,441663
20260529,3917.83,3984.58,3914.77,3957.17,76145,457513
20260601,3946.07,3971.78,3929.19,3940.70,70919,455670
20260602,3913.40,3924.26,3874.88,3924.24,58718,456578
20260603,3944.96,4015.72,3943.25,3996.20,585,19392
20260604,3968.05,3970.82,3932.81,3951.85,904,22387
20260605,3961.80,3966.32,3931.13,3949.09,2276,39011
20260608,3910.54,3923.62,3820.06,3852.38,8436,139933
20260609,3887.87,3900.69,3856.35,3896.11,16359,343021
20260610,3891.31,3894.24,3828.49,3847.60,30228,389277
20260611,3807.07,3836.12,3766.00,3830.35,55785,388702
20260612,3872.43,3924.34,3859.97,3881.96,75596,391967
20260615,3928.06,4032.39,3927.17,3999.60,65036,393083
20260616,3984.40,4008.81,3980.34,3991.14,47737,395977
20260617,3997.71,4035.32,3989.06,4013.23,42798,394489
20260618,4031.10,4088.25,4028.43,4068.18,52415,391949
20260619,4067.98,4086.96,4018.69,4044.96,56540,393550
20260622,4030.01,4103.76,4028.61,4095.05,41076,392381
20260623,4097.01,4097.01,3990.38,3990.38,57113,394200
20260624,3987.88,4007.63,3938.94,3963.76,61876,392158
20260625,4001.59,4032.66,3987.08,4016.47,47301,397463
20260626,4001.48,4016.25,3931.13,3963.36,56934,398125
20260629,3976.82,3995.57,3940.45,3982.00,57362,398261
20260630,3999.16,4020.32,3972.49,3994.76,54200,398626
20260701,4019.65,4050.33,3998.13,4011.50,55650,394700
20260702,4025.32,4052.98,4001.69,4014.98,61070,396649
20260703,4034.86,4064.24,4002.27,4064.60,56379,395689
20260706,4075.11,4109.61,4067.71,4101.96,38767,392523
20260707,4107.65,4137.62,4055.32,4062.26,46647,391684
20260708,4044.80,4065.09,4006.86,4006.43,55771,386644
20260709,3998.07,4035.46,3995.49,4020.37,60661,380560
20260710,4042.65,4061.00,4030.28,4036.08,72222,368060
20260713,4050.36,4073.79,3986.18,4007.49,63388,366050
20260714,4012.78,4047.12,3984.49,4038.98,53989,364706
20260715,4064.96,4084.78,4035.73,4088.12,49742,366612
20260716,4056.24,4065.70,4021.50,4028.79,49604,364800
20260717,4010.01,4017.29,3859.13,3919.21,76289,364934
20260721,3944.79,4013.15,3930.17,4014.95,90429,358316
20260722,4019.06,4070.43,4017.02,4033.13,52213,358798
20260723,4035.57,4066.98,4033.39,4053.88,47106,357100
20260724,4015.03,4019.57,3993.30,4011.31,51527,358510
20260727,4039.73,4066.26,4018.73,4066.07,48074,358469
20260728,4040.49,4042.49,3944.71,3963.59,54759,359746
20260729,3976.44,3990.49,3931.58,3974.03,80609,356741
20260730,3950.21,3982.70,3918.87,3952.50,80291,353340
20260731,3954.12,4052.27,3951.22,4003.30,91302,359388
20260803,3965.39,3965.39,3880.30,3960.03,94437,370378
20260804,3960.28,3969.23,3926.33,3961.78,73580,368415
20260805,3985.63,4047.77,3980.38,4046.17,56913,367700
20260806,4041.15,4065.66,4026.39,4055.85,45032,367986
20260807,4063.74,4079.15,4045.34,4074.93,43785,368743
20260810,4078.80,4111.35,4063.49,4100.61,46107,364141
20260812,4120.04,4139.24,4101.40,4139.00,52001,361630
20260813,4158.97,4185.68,4149.78,4176.04,49372,365248
20260814,4181.44,4220.31,4177.03,4197.20,42846,367289
20260817,4204.36,4207.16,4169.75,4184.11,31548,368023
20260818,4169.89,4192.60,4134.56,4140.22,43277,371125
20260819,4107.74,4107.74,4005.45,4012.31,64805,372326
20260820,4033.85,4060.55,4031.56,4059.73,49093,373303
20260821,4038.04,4071.77,4034.78,4067.29,41011,375331
20260824,4074.83,4083.44,4064.90,4073.29,32433,369163
20260825,4073.89,4096.05,4060.97,4093.67,31006,369755
20260826,4096.35,4118.03,4090.39,4111.02,29954,371661
20260827,4124.59,4130.91,4109.57,4117.22,35850,372508
20260828,4116.82,4162.36,4114.38,4146.71,45977,379573
20260831,4118.95,4158.72,4097.76,4156.29,58559,393206
20260901,4137.12,4196.87,4132.24,4181.86,52892,392950
20260902,4128.97,4131.51,4078.61,4081.60,0,0
20260903,4109.67,4131.17,4089.89,4102.04,0,0
20260904,4116.63,4116.63,4070.64,4103.23,0,0