Date,Open,High,Low,Close,Volume,OpenInterest
20260311,9430.2,9430.2,9430.2,9432.0,26,286
20260312,9468.0,9468.0,9468.0,9469.0,3,286
20260313,9550.0,9550.0,9417.0,9417.0,12,292
20260316,9400.0,9406.0,9400.0,9406.0,12,299
20260317,9250.2,9255.0,9250.2,9253.0,96,332
20260318,9235.0,9235.0,9235.0,9235.0,96,332
20260319,9345.0,9345.0,9345.0,9345.0,60,369
20260320,9326.0,9326.0,9326.0,9326.0,7,370
20260323,9382.0,9388.6,9343.2,9360.0,19,378
20260324,9318.0,9318.0,9318.0,9318.0,40,398
20260325,9275.0,9400.0,9275.0,9372.0,34,413
20260326,9495.0,9515.0,9425.0,9446.0,49,454
20260327,9454.0,9500.0,9415.0,9440.0,49,467
20260330,9435.0,9435.0,9435.0,9435.0,1,467
20260331,9445.0,9445.0,9445.0,9445.0,10,469
20260401,9435.0,9438.0,9420.4,9427.0,7,474
20260402,9411.0,9411.0,9411.0,9411.0,23,496
20260407,9301.4,9301.4,9250.0,9255.0,58,522
20260408,9068.8,9085.0,9005.0,9075.0,106,531
20260409,9025.0,9037.8,8999.2,9036.0,56,564
20260410,8987.4,8988.0,8949.4,8960.0,128,661
20260413,9026.8,9026.8,8891.4,8907.0,362,906
20260414,8880.0,8975.0,8782.0,8973.0,283,1051
20260415,8964.8,9013.0,8915.0,9000.0,293,1109
20260416,8947.2,8970.0,8871.0,8882.0,402,1276
20260417,8810.0,8885.0,8810.0,8822.0,179,1331
20260420,8836.0,8836.0,8799.0,8820.0,152,1394
20260421,8805.0,8901.0,8800.0,8876.0,373,1539
20260422,8995.0,8995.0,8893.0,8899.0,590,1678
20260423,8873.0,8964.8,8860.4,8909.0,218,1737
20260424,8924.8,9008.0,8904.8,8985.0,250,1856
20260428,8715.0,9030.0,8715.0,9006.0,300,1894
20260429,9000.0,9155.0,8985.2,9140.0,482,2051
20260430,9410.0,9410.0,9120.0,9124.0,532,2258
20260504,9124.0,9130.0,9050.0,9054.0,640,2243
20260505,9100.0,9185.0,9075.0,9112.0,619,2462
20260506,9060.0,9090.0,8930.0,8940.0,520,2545
20260507,8975.0,8980.0,8912.0,8918.0,428,2610
20260508,8900.0,8983.8,8900.0,8945.0,301,2695
20260511,9000.0,9045.0,8910.2,8946.0,279,2827
20260512,8937.0,8945.0,8901.0,8945.0,257,2948
20260513,8963.8,8995.0,8935.0,8975.0,394,3058
20260514,8910.0,8931.2,8903.0,8915.0,281,3135
20260515,8850.0,8989.0,8850.0,8950.0,460,3234
20260518,8960.0,8960.0,8920.0,8920.0,612,3340
20260519,8920.0,8940.0,8891.2,8914.0,665,3476
20260520,8900.2,8910.0,8865.0,8870.0,661,3626
20260521,8800.0,8860.0,8800.0,8809.0,443,3728
20260522,8808.0,8830.0,8770.0,8776.0,543,3864
20260525,8777.6,8779.8,8671.6,8682.0,558,3921
20260526,8700.0,8700.0,8651.2,8666.0,649,3977
20260527,8600.0,8640.0,8581.2,8586.0,662,4179
20260528,8644.8,8645.0,8605.0,8624.0,263,4286
20260529,8580.0,8599.8,8561.0,8572.0,612,4143
20260601,8600.0,8600.0,8530.0,8534.0,493,4201
20260602,8534.0,8534.0,8477.4,8501.0,586,4340
20260603,8500.0,8549.2,8480.0,8535.0,489,4524
20260604,8490.0,8618.0,8490.0,8585.0,869,4502
20260605,8575.0,8669.8,8575.0,8630.0,387,4405
20260608,8680.0,8780.0,8680.0,8771.0,719,4327
20260609,8770.0,8800.0,8747.8,8755.0,937,4391
20260610,8780.0,8854.0,8780.0,8826.0,672,4033
20260611,8884.0,8960.0,8840.0,8884.0,623,3992
20260612,8830.0,8949.8,8810.2,8888.0,1261,3770
20260615,8850.0,8910.0,8840.0,8889.0,266,3771
20260617,8885.0,8885.0,8816.0,8850.0,490,3586
20260618,8870.0,8939.0,8860.0,8860.0,498,3452
20260619,8870.0,8929.8,8855.0,8907.0,842,3303
20260622,8907.0,9000.0,8907.0,8983.0,912,2960
20260623,8975.0,8989.0,8935.0,8982.0,737,2958
20260624,8950.0,8990.0,8930.0,8956.0,646,2755
20260625,8875.0,9000.8,8875.0,8994.0,878,2242
20260626,9000.0,9050.0,8970.0,9003.0,765,1895
20260629,8998.0,9010.0,8982.6,9010.0,1179,1789
20260630,9000.0,9094.2,9000.0,9081.0,662,1664
20260701,9080.0,9122.0,9067.0,9094.0,316,1563
20260702,9086.0,9160.0,9086.0,9128.0,237,1608
20260703,9050.0,9200.0,9050.0,9188.0,197,1435
20260706,9305.0,9310.0,9230.0,9297.0,239,1418
20260707,9330.0,9380.0,9330.0,9350.0,294,1383
20260708,9393.0,9570.0,9393.0,9477.0,225,1336
20260709,9430.0,9515.0,9430.0,9509.0,278,1266
20260710,9500.0,9550.0,9500.0,9521.0,84,1231
20260713,9620.0,9670.0,9580.0,9580.0,150,1006
20260714,9622.0,9622.0,9360.0,9364.0,243,994
20260715,9390.0,9425.0,9375.2,9400.0,190,949
20260716,9435.0,9600.0,9435.0,9548.0,605,878
20260717,9364.4,9730.0,9364.4,9691.0,457,932
20260720,9800.0,9895.0,9790.0,9830.0,455,667
20260721,9800.0,9990.8,9800.0,9990.0,377,763