Date,Open,High,Low,Close,Volume,OpenInterest
20260114,4665.5,4718.9,4665.5,4704.0,2591,2421
20260115,4705.1,4705.1,4652.0,4691.7,3235,2528
20260116,4690.0,4692.2,4608.0,4663.5,3336,2631
20260120,4685.0,4841.0,4685.0,4835.7,4314,2578
20260121,4839.5,4960.9,4828.0,4908.7,6409,3088
20260122,4903.0,5017.0,4845.0,4985.7,3846,3095
20260123,5013.0,5066.6,4975.0,5055.0,4912,3501
20260126,5074.2,5183.8,5062.2,5161.9,7557,3810
20260127,5080.8,5269.0,5080.8,5158.9,5481,3853
20260128,5256.0,5494.0,5234.0,5380.7,8328,4390
20260129,5490.5,5668.0,5170.0,5395.8,27161,4772
20260130,5452.6,5522.1,4737.1,4780.7,37400,4965
20260202,4950.0,4950.0,4458.7,4686.4,32303,4557
20260203,4726.4,5054.6,4725.6,4971.4,14125,4366
20260204,4975.7,5150.0,4901.0,4987.6,14484,4418
20260205,5032.4,5081.9,4814.5,4925.0,18086,4430
20260206,4832.0,5031.5,4705.0,5017.0,11567,4264
20260209,5033.5,5150.0,5026.0,5117.8,6636,4246
20260210,5127.1,5140.1,5060.0,5069.0,5652,4263
20260211,5080.1,5180.0,5078.6,5137.2,6397,4062
20260212,5147.0,5162.0,4937.0,4986.1,7199,4251
20260213,4983.1,5106.5,4945.3,5083.9,5499,4099
20260217,5096.8,5108.4,4894.8,4942.5,8576,4273
20260218,4925.0,5067.9,4906.4,5046.9,3526,4182
20260219,5033.0,5080.2,5010.0,5035.1,3531,4399
20260220,5060.0,5169.3,5037.7,5119.6,5394,4444
20260223,5173.3,5296.7,5163.0,5265.5,6021,4611
20260224,5288.0,5308.3,5150.0,5215.8,5863,4876
20260225,5201.0,5276.7,5178.6,5266.1,5298,4749
20260226,5215.0,5261.1,5185.0,5233.7,5678,5357
20260227,5241.4,5338.6,5223.2,5287.6,5749,5488
20260302,5368.8,5475.0,5313.8,5351.7,13476,5427
20260303,5378.1,5434.2,5043.0,5162.2,17118,5881
20260304,5155.4,5256.5,5132.3,5173.3,8621,5240
20260305,5200.0,5242.0,5095.5,5117.0,7594,5599
20260306,5147.0,5223.0,5109.1,5197.9,6957,5645
20260309,5225.0,5242.8,5059.6,5142.7,8730,6493
20260310,5195.0,5288.0,5167.3,5281.5,8373,8230
20260311,5238.0,5270.0,5195.0,5218.1,5596,9094
20260312,5223.2,5236.7,5097.3,5163.8,7711,10187
20260313,5125.0,5170.3,5051.3,5098.9,8088,10729
20260316,5049.3,5081.6,5008.0,5039.4,10037,11258
20260317,5050.5,5086.2,5014.4,5045.6,7604,12285
20260318,5047.0,5058.1,4847.1,4932.9,16238,13392
20260319,4865.0,4903.8,4539.1,4640.5,29856,14210
20260320,4688.6,4773.0,4512.9,4609.6,25979,14879
20260323,4497.2,4570.1,4128.5,4439.5,79934,16185
20260324,4442.1,4518.1,4338.6,4434.1,41058,18666
20260325,4511.0,4633.8,4490.9,4585.5,47901,22987
20260326,4531.0,4574.4,4380.5,4409.0,92058,31168
20260327,4409.0,4585.6,4401.8,4524.3,398165,42748
20260330,4517.8,4610.8,4445.4,4557.5,448840,45243
20260331,4540.7,4718.0,4510.0,4678.6,465860,47556
20260401,4697.7,4821.0,4688.4,4813.1,426333,47341
20260402,4784.0,4825.7,4580.3,4679.7,558139,46287
20260406,4675.8,4733.3,4625.6,4684.7,329910,46871
20260407,4678.0,4745.5,4631.6,4684.7,393264,47626
20260408,4745.6,4887.3,4720.0,4777.2,486034,51522
20260409,4744.4,4825.8,4717.8,4818.0,386201,51858
20260410,4792.5,4819.8,4753.2,4787.4,307759,50967
20260413,4711.8,4774.0,4625.1,4767.4,352832,50569
20260414,4766.6,4870.4,4765.6,4850.1,333097,50898
20260415,4863.4,4895.6,4808.6,4823.6,322774,48946
20260416,4813.6,4861.2,4792.5,4808.3,308228,48824
20260417,4811.1,4914.0,4787.5,4879.6,364718,50469
20260420,4812.5,4848.0,4756.2,4828.8,328265,49453
20260421,4840.3,4854.3,4686.4,4719.6,419577,53453
20260422,4739.7,4790.9,4732.5,4753.0,262829,49832
20260423,4759.3,4771.4,4680.3,4724.0,412108,49680
20260424,4711.1,4757.5,4672.0,4740.9,319774,50235
20260427,4717.8,4745.8,4681.6,4693.7,280997,50974
20260428,4697.9,4716.4,4567.5,4608.4,397410,55119
20260429,4610.0,4624.4,4522.2,4561.5,399840,54756
20260430,4557.6,4659.1,4551.0,4629.6,322399,54869
20260501,4636.4,4672.8,4570.3,4644.5,283399,56169
20260504,4642.9,4653.0,4510.2,4533.3,330834,59245
20260505,4532.7,4597.7,4522.6,4568.5,260101,57826
20260506,4568.7,4734.6,4555.9,4694.3,345548,56852
20260507,4702.0,4775.3,4690.0,4710.9,371073,58367
20260508,4690.0,4760.1,4673.6,4730.7,281175,58530
20260511,4701.3,4758.4,4655.5,4728.7,308952,55996
20260512,4746.0,4783.5,4645.3,4686.7,327169,58239
20260513,4722.6,4735.4,4676.1,4706.7,263306,58166
20260514,4696.8,4725.8,4649.3,4685.3,283304,57947
20260515,4655.4,4669.8,4514.0,4561.9,422466,57617
20260518,4548.7,4588.8,4482.7,4558.0,326386,56610
20260519,4572.0,4593.1,4467.2,4511.2,314135,55126
20260520,4484.7,4557.5,4454.9,4535.3,314253,50924
20260521,4546.4,4572.5,4488.5,4542.5,299655,51163
20260522,4544.5,4548.1,4490.0,4523.2,238238,47044