Date,Open,High,Low,Close,Volume,OpenInterest
20260318,310.5,316.7,308.9,316.5,9869,26092
20260319,316.7,326.5,316.4,324.9,14002,26322
20260320,324.7,326.7,318.8,321.3,13948,25344
20260323,320.3,324.8,318.0,319.6,11200,26208
20260324,319.9,320.5,316.0,316.6,8548,27087
20260325,317.0,318.2,313.8,315.2,7296,27098
20260326,314.6,317.0,312.7,316.3,9425,27710
20260327,315.7,317.6,310.6,311.1,10848,27967
20260330,312.2,312.2,309.2,311.1,10044,28543
20260331,311.1,314.5,309.8,312.2,12879,28193
20260401,312.9,315.0,310.7,314.5,8947,28502
20260402,315.0,315.0,310.7,310.9,6447,29255
20260406,311.5,314.2,310.5,311.9,7644,30327
20260407,312.8,312.8,308.9,309.4,9900,31890
20260408,310.0,312.4,309.6,312.4,9557,32374
20260409,311.3,315.2,310.3,314.6,10969,33097
20260410,314.8,326.0,314.4,324.3,24163,35376
20260413,321.8,326.4,319.0,324.0,14151,36888
20260414,324.3,329.5,321.9,322.4,14486,38184
20260415,322.2,325.9,321.0,325.3,10581,38739
20260416,324.4,325.5,320.8,322.0,11912,40866
20260417,322.0,323.9,319.6,322.0,12095,41971
20260420,321.0,321.7,315.9,316.7,7541,41989
20260421,317.0,317.8,314.8,315.3,11451,42478
20260422,315.5,318.0,310.7,311.3,13090,43063
20260423,313.0,313.7,311.0,311.5,14123,41553
20260424,311.5,313.4,310.7,313.1,7361,41395
20260427,312.0,321.4,312.0,320.2,12185,42382
20260428,319.7,322.5,318.2,320.5,18855,42952
20260429,320.4,323.5,317.8,318.5,16584,43634
20260430,318.5,318.5,314.2,314.9,25327,45875
20260501,314.9,317.1,314.0,314.9,16175,47569
20260504,314.9,318.6,314.1,317.0,17705,47128
20260505,317.0,317.9,315.2,315.5,21096,48277
20260506,315.7,318.4,313.4,313.9,22890,47292
20260507,314.2,317.2,312.5,314.9,13086,46975
20260508,314.4,317.2,313.2,316.0,14143,48058
20260511,315.3,321.6,314.8,320.2,17208,47098
20260512,320.4,324.9,319.1,323.1,23649,48905
20260513,322.4,332.0,322.4,331.6,30950,49052
20260514,331.4,331.6,324.0,325.8,23544,49676
20260515,325.5,334.1,322.4,326.4,47270,50591
20260518,330.3,332.8,328.3,328.5,22112,52003
20260519,328.5,331.7,325.6,326.3,22221,53664
20260520,326.5,328.1,323.0,325.3,19725,53712
20260521,325.1,325.5,321.6,322.5,15952,53260
20260522,321.8,326.4,320.4,324.8,25223,58525
20260526,324.6,325.0,321.0,321.2,14348,59297
20260527,321.9,325.4,320.4,323.5,19809,58181
20260528,324.0,328.1,323.5,327.3,23856,59353
20260529,327.5,328.4,323.3,324.1,22827,63369
20260601,324.5,326.0,321.0,321.8,28270,66287
20260602,322.0,322.8,319.6,321.5,23706,69505
20260603,322.6,323.0,318.5,319.2,42885,68757
20260604,319.3,319.9,309.5,311.7,48601,68726
20260605,312.7,313.0,307.2,307.7,29381,67850
20260608,308.0,308.0,302.9,303.1,32942,68449
20260609,303.4,306.8,301.1,301.2,45885,65771
20260610,301.7,304.5,301.6,302.2,35479,67745
20260611,302.5,304.9,301.9,302.1,34737,68192
20260612,302.7,305.0,301.7,302.1,20704,66613
20260615,302.5,304.6,301.5,302.9,26213,66036
20260616,303.9,305.7,301.0,305.2,30868,65959
20260617,305.2,308.8,303.8,305.0,30297,65889
20260618,306.5,306.6,299.8,301.3,41579,71498
20260622,301.3,303.3,299.6,299.9,31682,74104
20260623,299.9,304.9,299.9,302.0,42697,80868
20260624,302.0,305.5,301.9,302.0,40959,85157
20260625,303.3,306.8,302.5,306.0,49918,91994
20260626,306.0,306.0,301.5,304.2,53733,97974
20260629,304.9,304.9,301.7,303.8,50810,103829
20260630,304.0,305.2,300.3,303.9,31914,103726
20260701,303.9,306.2,303.2,305.3,29331,104200
20260702,306.6,309.2,305.1,305.5,23412,103453
20260706,305.2,315.3,305.2,312.9,37840,102362
20260707,313.0,316.6,310.2,316.2,31166,102500
20260708,316.2,316.2,310.2,312.3,28903,100431
20260709,312.3,317.6,310.8,317.4,36564,97106
20260710,316.5,324.3,315.3,320.4,28605,96404
20260713,322.0,323.7,317.0,317.2,31109,94884
20260714,317.0,318.0,314.2,317.4,25461,92594
20260715,317.6,319.9,315.8,318.9,43934,84658
20260716,318.9,324.7,318.0,322.9,39616,81300
20260717,322.9,322.9,318.5,320.2,34402,81238
20260720,321.2,325.9,319.9,323.5,26550,78077
20260721,322.1,328.0,321.1,326.7,34024,72187
20260722,326.7,335.0,326.3,331.6,38292,65399
20260723,331.5,335.0,329.7,329.9,38703,54417
20260724,330.6,335.6,329.5,331.3,41486,44912
20260727,331.6,332.4,318.5,320.8,47610,30181