Date,Open,High,Low,Close,Volume,OpenInterest
20260206,3629.3,3629.3,3629.3,3629.3,0,0
20260209,3631.6,3631.6,3631.6,3631.6,0,0
20260210,3627.7,3627.7,3627.7,3627.7,0,0
20260211,3618.9,3618.9,3618.9,3618.9,0,0
20260212,3567.6,3567.6,3567.6,3567.6,0,0
20260213,3600.5,3600.5,3600.5,3600.5,0,0
20260217,3602.4,3602.4,3602.4,3602.4,0,0
20260218,3620.5,3620.5,3620.5,3620.5,0,0
20260219,3620.0,3620.0,3620.0,3620.0,0,0
20260220,3641.1,3641.1,3641.1,3641.1,0,0
20260223,3564.7,3564.7,3563.5,3575.8,2,0
20260224,3610.9,3610.9,3610.9,3610.9,0,0
20260225,3623.7,3623.7,3623.7,3623.7,0,0
20260226,3637.7,3637.7,3637.7,3637.7,0,0
20260227,3606.6,3606.6,3606.6,3606.6,0,0
20260302,3636.5,3636.5,3636.5,3636.5,0,0
20260303,3571.8,3571.8,3571.8,3571.8,0,0
20260304,3574.2,3574.2,3574.2,3574.2,0,0
20260305,3510.0,3510.0,3510.0,3522.7,1,1
20260306,3439.0,3439.0,3439.0,3439.0,0,1
20260309,3468.1,3468.1,3468.0,3469.4,3,4
20260310,3476.2,3498.0,3476.2,3452.1,49,26
20260311,3443.2,3443.2,3421.5,3440.4,94,83
20260312,3410.0,3418.4,3370.0,3371.5,1211,543
20260313,3373.4,3411.1,3349.5,3365.6,17592,12423
20260316,3361.6,3428.5,3356.1,3389.1,52235,35402
20260317,3381.5,3437.9,3353.0,3418.6,17493,40081
20260318,3417.6,3450.3,3372.1,3386.1,18483,42120
20260319,3382.5,3414.7,3341.1,3394.8,13337,42881
20260320,3400.4,3412.1,3293.0,3315.4,24359,43825
20260323,3322.5,3459.7,3277.0,3380.1,22409,42409
20260324,3379.2,3454.8,3342.9,3406.2,12453,43087
20260325,3428.3,3458.7,3395.7,3433.5,13917,42683
20260326,3429.6,3437.5,3379.0,3383.8,13678,42723
20260327,3391.3,3408.4,3313.5,3327.5,11841,42435
20260330,3304.7,3365.2,3288.8,3301.0,19980,42749
20260331,3303.3,3418.5,3282.7,3396.5,17306,42304
20260401,3393.4,3449.5,3392.3,3424.3,20043,41147
20260402,3420.9,3459.5,3359.5,3426.9,17093,40702
20260403,3423.0,3434.4,3407.9,3413.1,44,40721
20260406,3395.7,3444.4,3393.1,3442.0,7623,40415
20260407,3435.5,3463.1,3412.8,3446.5,12437,40432
20260408,3481.8,3567.5,3481.7,3545.5,18314,40088
20260409,3548.0,3567.7,3525.1,3553.9,13145,39399
20260410,3551.3,3573.2,3535.0,3540.3,8668,39089
20260413,3511.2,3583.4,3490.0,3578.2,9211,39502
20260414,3581.8,3605.4,3570.9,3595.1,8441,38680
20260415,3593.1,3602.8,3574.0,3585.4,12022,38824
20260416,3585.7,3610.3,3577.5,3591.4,10737,38768
20260417,3596.5,3686.1,3593.8,3662.6,14053,38855
20260420,3650.0,3687.5,3627.1,3683.8,9656,38595
20260421,3682.9,3718.3,3652.3,3662.6,13752,38295
20260422,3680.7,3699.1,3637.3,3647.9,10254,38085
20260423,3644.0,3663.8,3606.0,3647.6,10439,37842
20260424,3642.7,3671.0,3633.7,3653.5,7966,37885
20260427,3649.4,3676.9,3637.1,3655.1,8876,37895
20260428,3657.2,3665.6,3607.0,3617.9,7989,37549
20260429,3618.0,3625.0,3574.4,3590.6,11712,37452
20260430,3571.7,3665.5,3564.1,3651.2,17623,36785
20260501,3661.3,3672.4,3642.6,3650.0,11326,36597
20260504,3656.7,3662.0,3610.5,3627.3,12879,37158
20260505,3630.6,3683.1,3628.5,3674.5,8824,37429
20260506,3678.0,3746.4,3676.0,3742.1,12155,37811
20260507,3747.5,3767.3,3689.1,3693.3,14610,37778
20260508,3698.1,3721.5,3693.0,3708.3,9567,37863
20260511,3689.0,3719.7,3683.3,3697.7,12999,37911
20260512,3697.8,3697.8,3630.1,3673.6,17012,38070
20260513,3675.5,3687.8,3644.1,3664.1,11341,38482
20260514,3660.5,3696.1,3656.9,3679.7,9061,38319
20260515,3678.2,3678.2,3606.7,3618.8,12324,38484
20260518,3614.4,3645.9,3593.4,3613.4,12264,38591
20260519,3612.8,3620.0,3561.5,3577.8,10726,38788
20260520,3577.1,3646.5,3562.5,3645.0,9600,38645
20260521,3638.2,3659.3,3597.5,3648.9,12553,38447
20260522,3648.6,3686.5,3644.4,3678.6,11187,38542
20260526,3703.6,3737.7,3695.9,3734.7,12713,38643
20260527,3735.3,3760.0,3716.6,3721.6,10252,38007
20260528,3726.8,3737.5,3688.7,3726.5,10514,37679
20260529,3726.4,3742.7,3715.0,3732.0,11822,38068
20260601,3730.5,3741.9,3696.8,3727.0,14236,37413
20260602,3720.5,3767.1,3708.9,3760.6,9109,37632
20260603,3763.3,3766.8,3733.2,3759.4,17456,36856
20260604,3756.7,3782.1,3750.1,3772.4,9891,36732
20260605,3761.5,3765.6,3673.6,3697.0,16086,37527
20260608,3672.1,3732.5,3671.7,3704.5,15900,37403
20260609,3702.5,3778.2,3652.1,3734.5,41079,37256
20260610,3733.0,3762.7,3675.2,3681.5,13001,37812
20260611,3678.6,3776.9,3665.2,3772.3,11874,36632
20260612,3771.0,3816.9,3763.0,3798.8,19689,28265
20260615,3838.2,3853.3,3803.8,3810.1,27420,13784