Date,Open,High,Low,Close,Volume,OpenInterest
20260318,5080.7,5095.6,4884.0,4970.7,1903,2503
20260319,4902.9,4940.0,4577.8,4676.2,3345,2514
20260320,4731.5,4810.0,4549.3,4645.9,2588,2521
20260323,4550.0,4605.0,4160.0,4473.7,5939,2444
20260324,4484.6,4550.0,4374.8,4467.9,2658,2426
20260325,4543.7,4669.0,4526.0,4619.9,2043,2489
20260326,4582.0,4608.0,4413.9,4442.6,3174,2494
20260327,4444.6,4619.7,4438.2,4558.6,4809,3052
20260330,4557.4,4645.0,4480.0,4591.7,4154,3061
20260331,4580.5,4752.5,4545.4,4713.6,4664,3074
20260401,4739.3,4857.5,4724.5,4849.8,4423,3173
20260402,4820.2,4860.7,4618.1,4715.6,5656,3101
20260406,4718.7,4768.2,4663.1,4720.5,2795,3141
20260407,4715.0,4780.0,4668.3,4720.5,2666,3093
20260408,4780.0,4920.0,4758.7,4814.1,4331,3070
20260409,4787.8,4863.0,4755.0,4855.5,2739,2773
20260410,4827.0,4856.2,4791.0,4824.6,1863,2749
20260413,4773.0,4810.8,4667.0,4804.4,2577,2851
20260414,4806.4,4907.3,4806.0,4887.8,2572,2762
20260415,4902.0,4932.5,4846.6,4860.8,2540,2863
20260416,4854.7,4898.3,4830.0,4845.3,2237,2877
20260417,4849.5,4950.4,4825.0,4916.5,2981,2919
20260420,4850.0,4884.0,4793.8,4865.4,2727,2942
20260421,4877.0,4890.2,4723.1,4755.4,3553,3213
20260422,4774.8,4826.0,4770.1,4789.0,2250,3169
20260423,4801.0,4804.9,4716.2,4759.8,3502,3117
20260424,4748.0,4792.2,4709.0,4776.3,2344,3112
20260427,4749.4,4780.3,4717.0,4728.8,2366,3218
20260428,4733.0,4751.3,4602.7,4642.9,3869,3458
20260429,4647.7,4658.5,4556.3,4595.6,3381,3399
20260430,4588.3,4693.5,4585.5,4664.5,3402,3469
20260501,4673.7,4706.8,4605.0,4679.9,2564,3560
20260504,4673.5,4684.8,4544.7,4568.1,4103,3801
20260505,4568.5,4631.3,4557.6,4603.1,2787,3837
20260506,4601.0,4769.8,4591.8,4729.9,4818,3838
20260507,4737.5,4811.3,4726.8,4746.9,4094,4145
20260508,4725.8,4796.0,4701.2,4766.6,3562,4354
20260511,4733.8,4793.9,4690.9,4764.4,6062,4564
20260512,4784.5,4819.0,4680.8,4721.9,6971,5049
20260513,4758.0,4770.0,4711.0,4741.7,5613,5464
20260514,4738.0,4760.6,4683.6,4719.9,5539,6668
20260515,4689.8,4703.5,4547.4,4595.5,8307,7514
20260518,4579.9,4622.3,4516.0,4591.8,6320,7627
20260519,4608.4,4627.0,4501.0,4544.5,26552,8828
20260520,4518.1,4590.5,4487.7,4569.1,26591,10967
20260521,4580.0,4606.0,4522.2,4576.6,21583,11875
20260522,4580.0,4581.5,4523.4,4556.4,18583,14243
20260526,4558.8,4616.1,4513.0,4535.0,94705,24934
20260527,4541.4,4561.1,4430.9,4481.5,301924,39471
20260528,4487.7,4547.4,4395.8,4532.4,356534,41863
20260529,4527.7,4627.3,4519.1,4593.0,286520,42152
20260601,4574.5,4584.6,4477.0,4506.3,272383,44471
20260602,4516.0,4572.0,4492.2,4519.9,243499,45078
20260603,4520.0,4525.0,4453.3,4466.9,252307,46202
20260604,4465.1,4543.6,4450.1,4505.0,262818,45589
20260605,4502.4,4509.0,4336.5,4365.3,353334,48499
20260608,4354.0,4377.3,4292.6,4363.4,317378,47538
20260609,4354.8,4388.8,4260.0,4286.4,297751,48391
20260610,4281.9,4282.3,4089.8,4133.3,447754,52628
20260611,4090.1,4241.3,4046.0,4114.0,486973,48168
20260612,4233.8,4267.7,4190.7,4238.8,332701,46757
20260615,4287.4,4391.7,4283.1,4351.6,286116,48778
20260616,4331.3,4376.5,4326.7,4354.4,232758,49666
20260617,4353.2,4403.1,4237.6,4381.4,394880,50396
20260618,4275.0,4350.3,4220.1,4245.9,348479,52604
20260622,4228.0,4238.4,4139.2,4202.7,505274,52301
20260623,4209.8,4216.2,4108.2,4149.4,300486,54226
20260624,4129.0,4132.8,3975.8,4008.8,456630,55562
20260625,4018.1,4060.0,3976.5,4047.6,369008,55116
20260626,4042.2,4111.8,3998.1,4096.3,306715,55057
20260629,4102.6,4102.9,4012.5,4038.9,271033,56237
20260630,4030.8,4078.3,3955.3,4038.5,337975,56924
20260701,4024.0,4130.8,3973.1,4082.4,349422,58647
20260702,4048.0,4157.4,4042.9,4125.7,321767,58291
20260706,4137.2,4215.9,4133.4,4167.5,437513,60029
20260707,4177.1,4192.6,4102.4,4157.4,266545,61665
20260708,4110.0,4146.4,4032.3,4082.4,349598,60786
20260709,4088.5,4148.8,4063.3,4140.8,242950,60353
20260710,4134.6,4144.8,4081.3,4113.7,217939,61024
20260713,4107.0,4111.6,3992.9,4005.7,312631,65838
20260714,4008.7,4112.6,3990.1,4069.7,275018,63741
20260715,4058.7,4089.0,4023.2,4051.8,253740,64479
20260716,4069.3,4072.0,3973.7,3992.1,276288,67808
20260717,3981.9,4029.0,3962.9,4018.8,276247,64957
20260720,4006.4,4046.1,3986.6,4015.9,199786,64932
20260721,4010.6,4092.2,4003.1,4076.4,244014,65424
20260722,4082.9,4171.3,4080.5,4151.9,261753,64989
20260723,4132.0,4144.0,4042.3,4050.2,259282,66276
20260724,4052.9,4085.2,4023.4,4070.8,210060,63202
20260727,4095.0,4119.5,4067.0,4077.0,221254,58611