Date,Open,High,Low,Close,Volume,OpenInterest
20260310,6162.0,6214.8,6151.0,6197.0,1390,10719
20260311,6199.8,6199.8,6165.0,6179.0,1113,10923
20260312,6190.0,6216.8,6120.0,6147.0,992,10795
20260313,6185.0,6200.0,6152.0,6165.0,562,10809
20260316,6179.0,6192.0,6166.0,6189.0,639,10766
20260317,6174.8,6180.0,6095.0,6100.0,800,10573
20260318,6140.0,6150.0,6100.0,6143.0,1073,10699
20260319,6210.0,6210.0,6172.2,6188.0,906,10939
20260320,6180.0,6200.0,6168.0,6188.0,965,10811
20260323,6208.0,6208.0,6182.8,6188.0,467,10707
20260324,6150.0,6161.4,6126.0,6150.0,823,10176
20260325,6150.0,6160.0,6115.0,6127.0,690,10321
20260326,6150.0,6154.0,6132.6,6146.0,474,10192
20260327,6150.0,6155.0,6087.0,6114.0,900,10221
20260330,6078.0,6080.0,6035.2,6052.0,365,10230
20260331,6000.2,6034.0,5983.0,6002.0,344,10235
20260401,5970.2,5970.2,5901.2,5960.0,511,10345
20260402,5954.0,5963.8,5931.6,5951.0,712,10335
20260407,5916.0,5917.0,5888.0,5906.0,704,10403
20260408,5843.0,5843.0,5804.0,5826.0,1027,10572
20260409,5820.0,5835.0,5806.2,5830.0,894,10740
20260410,5791.0,5853.0,5791.0,5835.0,1005,10802
20260413,5861.4,5861.4,5826.0,5844.0,820,11038
20260414,5854.0,5855.0,5812.2,5818.0,589,11138
20260415,5810.0,5818.6,5772.2,5774.0,534,11323
20260416,5790.0,5791.0,5742.0,5751.0,921,11762
20260417,5750.0,5750.0,5720.0,5722.0,485,11986
20260420,5722.0,5741.0,5690.0,5699.0,726,12063
20260421,5690.0,5709.0,5681.0,5690.0,758,12118
20260422,5710.0,5774.0,5710.0,5773.0,870,12221
20260423,5780.0,5805.0,5766.0,5802.0,1505,12681
20260424,5850.0,5880.0,5841.0,5860.0,721,12691
20260428,5889.8,5920.0,5865.0,5915.0,1842,13823
20260429,5935.0,6010.0,5935.0,5970.0,1193,14044
20260430,5999.0,6017.0,5973.2,5973.2,1125,14232
20260504,5995.0,6011.0,5981.2,5987.0,1547,14095
20260505,6000.0,6047.0,6000.0,6026.0,1142,14257
20260506,5949.0,5973.0,5916.0,5927.8,2175,13812
20260507,5920.0,5970.0,5893.2,5940.0,485,13716
20260508,5923.8,5976.8,5923.8,5955.0,1075,13563
20260511,5965.0,5988.0,5965.0,5975.0,795,13691
20260512,6049.0,6049.0,5975.2,5990.0,912,13754
20260513,6050.0,6090.0,6040.0,6040.0,1071,13567
20260514,6011.8,6039.8,5930.2,5962.0,748,13400
20260515,5908.0,5979.0,5908.0,5970.0,695,13301
20260518,5968.0,5970.0,5945.0,5946.0,1038,13189
20260519,5980.0,5980.0,5932.0,5937.0,781,13452
20260520,5930.0,5959.0,5930.0,5959.0,1366,13259
20260521,5910.0,5970.0,5910.0,5940.0,522,13050
20260522,5916.0,5930.0,5867.0,5875.0,969,13226
20260525,5850.0,5870.0,5837.2,5869.8,555,13108
20260526,5880.0,5887.0,5840.0,5874.0,799,12984
20260527,5840.0,5840.0,5815.0,5835.0,498,13109
20260528,5830.0,5830.0,5795.0,5801.2,480,13184
20260529,5770.0,5800.0,5755.0,5756.2,679,13455
20260601,5760.0,5793.8,5731.0,5739.0,266,13404
20260602,5720.0,5725.0,5701.0,5719.0,499,13306
20260603,5720.0,5739.0,5702.2,5711.0,813,13316
20260604,5678.0,5780.0,5678.0,5780.0,1496,13127
20260605,5753.0,5810.0,5753.0,5810.0,646,13012
20260608,5830.0,5840.0,5820.0,5840.0,970,12778
20260609,5810.0,5855.0,5810.0,5810.0,1086,12712
20260610,5820.0,5840.0,5820.0,5828.0,1414,11716
20260611,5800.0,5819.6,5796.0,5796.0,1013,11150
20260612,5800.0,5800.0,5770.0,5794.0,986,10702
20260615,5788.0,5800.0,5757.0,5783.0,599,10478
20260617,5800.0,5800.0,5766.0,5792.6,2934,9234
20260618,5821.8,5864.0,5785.2,5864.0,1699,8698
20260619,5820.0,5845.0,5816.4,5832.0,1312,7860
20260622,5775.0,5830.0,5775.0,5814.0,2739,5884
20260623,5810.0,5819.8,5770.8,5780.0,3206,4546
20260624,5788.0,5819.0,5770.0,5770.0,1298,3950
20260625,5771.8,5779.0,5759.0,5760.0,877,3641
20260626,5760.0,5760.0,5700.0,5712.0,615,3412
20260629,5710.0,5710.0,5650.0,5680.0,905,2952
20260630,5680.0,5693.0,5648.0,5653.0,1132,2638
20260701,5675.0,5779.0,5670.0,5757.0,1827,1046
20260702,5757.0,5785.0,5749.8,5761.0,241,929
20260703,5759.8,5783.6,5748.6,5775.0,151,844
20260706,5790.0,5804.0,5770.0,5776.0,265,795
20260707,5792.0,5820.0,5790.0,5815.0,507,643
20260708,5820.0,5835.0,5807.2,5835.0,273,570
20260709,5818.8,5835.2,5759.0,5792.0,422,425
20260710,5810.0,5810.0,5770.0,5782.0,358,533
20260713,5849.0,5870.0,5849.0,5865.0,113,320
20260714,5890.0,5890.0,5850.0,5855.0,273,398
20260715,5880.0,5959.0,5880.0,5945.0,197,298
20260716,6000.0,6066.0,6000.0,6058.0,224,199
20260717,6055.0,6070.0,6031.6,6054.0,198,214
20260720,6100.0,6135.0,6080.0,6080.0,207,173