Date,Open,High,Low,Close,Volume,OpenInterest
20260311,3324.0,3364.0,3310.0,3351.0,1803,18377
20260312,3415.0,3418.6,3347.0,3353.0,2222,18341
20260313,3383.0,3407.8,3363.0,3369.0,2351,18037
20260316,3380.0,3416.8,3367.0,3373.0,2057,18289
20260317,3324.0,3364.0,3320.0,3343.0,1829,18212
20260318,3339.0,3343.4,3315.0,3324.0,1262,18214
20260319,3415.0,3451.0,3387.6,3424.0,2739,18296
20260320,3410.0,3425.0,3395.6,3423.0,988,18253
20260323,3487.0,3529.8,3475.0,3494.0,1931,18178
20260324,3421.2,3449.0,3395.0,3434.0,8205,18236
20260325,3424.0,3430.0,3382.0,3393.0,1480,18316
20260326,3450.0,3455.0,3421.0,3430.0,1566,17954
20260327,3420.0,3442.6,3410.0,3424.0,1688,18050
20260330,3400.0,3440.0,3400.0,3438.0,1714,17871
20260331,3438.0,3438.0,3395.0,3424.0,2141,18122
20260401,3390.0,3395.8,3351.2,3356.0,1842,18110
20260402,3391.0,3391.0,3347.4,3362.0,1286,18126
20260407,3345.0,3345.0,3290.0,3295.0,2218,18436
20260408,3200.0,3243.0,3190.0,3237.0,2071,18744
20260409,3241.0,3245.0,3207.0,3241.0,1774,18955
20260410,3221.0,3221.0,3180.2,3188.0,2279,19387
20260413,3212.0,3220.0,3159.2,3192.0,2146,19707
20260414,3175.0,3175.0,3142.4,3159.0,1643,19990
20260415,3142.6,3175.0,3142.6,3171.0,1533,20160
20260416,3200.0,3200.0,3173.6,3186.0,1097,20406
20260417,3177.0,3185.2,3160.0,3174.0,1280,20532
20260420,3181.0,3192.8,3161.0,3168.0,1191,20825
20260421,3170.0,3183.0,3165.0,3180.0,1599,21045
20260422,3201.0,3245.0,3198.0,3222.0,2098,21263
20260423,3200.0,3250.0,3200.0,3227.0,1632,21457
20260424,3227.0,3275.8,3222.8,3271.0,2046,21499
20260428,3279.8,3323.0,3275.0,3282.0,1762,21704
20260429,3290.0,3314.4,3290.0,3305.0,2006,21685
20260430,3340.0,3375.8,3335.0,3353.0,2844,21642
20260504,3339.8,3404.8,3339.0,3370.0,2491,21538
20260505,3400.0,3437.0,3394.8,3398.0,3091,21704
20260506,3330.0,3342.0,3285.0,3290.0,3746,21570
20260507,3270.0,3302.0,3247.0,3300.0,2442,21794
20260508,3301.0,3362.6,3292.0,3344.0,2289,21868
20260511,3390.0,3438.0,3370.0,3405.0,2629,21963
20260512,3430.0,3467.0,3423.4,3430.0,3509,21508
20260513,3430.0,3443.6,3401.6,3406.0,2002,21282
20260514,3400.0,3414.0,3367.0,3407.0,2572,21085
20260515,3390.0,3404.8,3377.0,3395.0,1541,20944
20260518,3410.0,3411.0,3366.0,3374.0,1826,21246
20260519,3400.0,3425.0,3398.0,3401.0,2039,21310
20260520,3381.0,3400.0,3370.0,3397.0,1135,21401
20260521,3350.0,3358.0,3328.0,3341.0,2207,21711
20260522,3341.0,3394.0,3333.0,3388.0,1735,21642
20260525,3365.0,3373.8,3320.0,3324.0,1790,21974
20260526,3325.8,3362.8,3312.0,3353.0,2076,21989
20260527,3315.0,3320.0,3290.2,3308.0,2670,21754
20260528,3313.0,3327.6,3247.0,3261.0,2221,21908
20260529,3225.0,3245.0,3215.0,3238.0,1685,21792
20260601,3210.0,3225.0,3175.0,3190.0,2860,21790
20260602,3162.0,3182.0,3150.2,3175.0,3398,22366
20260603,3181.0,3194.8,3145.2,3174.0,3005,22434
20260604,3111.0,3151.2,3111.0,3136.0,2885,22914
20260605,3134.8,3137.0,3101.0,3115.0,2427,22973
20260608,3137.0,3140.0,3096.4,3133.0,2733,22758
20260609,3138.0,3185.0,3126.0,3176.0,3802,22087
20260610,3197.0,3229.8,3187.0,3203.0,3462,21178
20260611,3185.0,3194.8,3164.0,3185.0,1521,20962
20260612,3126.0,3164.0,3125.0,3163.0,1968,20920
20260615,3163.0,3163.0,3102.2,3116.0,3116,20527
20260617,3130.0,3142.4,3092.0,3113.0,4593,19912
20260618,3144.0,3154.8,3127.0,3131.0,3825,19405
20260619,3135.0,3145.0,3099.0,3101.0,3793,18564
20260622,3083.0,3116.0,3083.0,3112.0,6893,16029
20260623,3104.0,3186.0,3103.0,3146.0,5961,14977
20260624,3150.0,3174.8,3129.0,3154.0,5787,14048
20260625,3130.0,3170.0,3126.2,3154.0,4300,12382
20260626,3169.0,3187.6,3145.2,3149.0,3887,11309
20260629,3130.0,3152.0,3111.0,3128.0,4458,10246
20260630,3124.0,3150.0,3116.0,3145.0,3523,8866
20260701,3170.0,3175.0,3128.4,3144.0,1807,8354
20260702,3150.0,3165.0,3139.4,3150.0,944,8058
20260703,3121.0,3156.0,3114.0,3147.0,926,7654
20260706,3200.0,3200.0,3150.0,3180.0,1751,7366
20260707,3190.0,3248.0,3187.0,3220.0,1965,6913
20260708,3220.0,3311.0,3220.0,3300.0,2005,6367
20260709,3250.0,3277.0,3245.0,3274.0,1865,6151
20260710,3265.2,3300.0,3265.0,3291.0,2285,5574
20260713,3390.0,3390.0,3308.0,3310.0,2026,4799
20260714,3300.0,3365.0,3300.0,3353.0,1802,4515
20260715,3350.0,3370.0,3330.0,3361.2,1761,4159
20260716,3370.0,3390.0,3360.0,3371.0,1622,3821
20260717,3350.0,3392.0,3333.0,3376.0,2214,3018
20260720,3400.0,3449.0,3400.0,3442.0,2105,2426
20260721,3430.0,3505.0,3430.0,3490.0,1856,2085