Date,Open,High,Low,Close,Volume,OpenInterest
20260123,3605.00,3622.00,3604.75,3602.00,6,37
20260126,3575.00,3583.25,3521.50,3532.50,24,54
20260127,3533.00,3540.00,3510.75,3543.00,34,86
20260128,3502.00,3511.25,3502.00,3513.50,11,97
20260129,3510.25,3525.25,3469.00,3520.50,39,116
20260130,3525.00,3543.75,3488.50,3554.00,12,115
20260202,3541.00,3600.00,3506.75,3508.00,154,86
20260203,3526.75,3626.25,3526.75,3621.50,42,96
20260204,3608.25,3635.00,3598.00,3639.00,210,116
20260205,3643.50,3700.00,3627.00,3633.50,174,118
20260206,3655.50,3658.75,3585.25,3687.00,61,157
20260209,3710.00,3848.00,3710.00,3767.00,73,164
20260210,3770.00,3845.00,3760.00,3830.00,50,166
20260212,3860.00,3881.00,3839.25,3841.50,185,269
20260213,3857.00,3860.00,3794.00,3799.00,71,255
20260216,3849.50,3849.50,3764.50,3771.00,32,252
20260217,3781.00,3781.00,3725.00,3747.00,20,258
20260218,3759.75,3790.25,3752.25,3791.00,58,283
20260219,3793.50,3823.50,3789.25,3829.50,70,306
20260220,3823.25,3823.75,3771.00,3779.50,56,345
20260224,3789.75,3820.25,3770.00,3795.50,112,371
20260225,3794.00,3836.00,3785.00,3828.50,146,400
20260226,3835.00,3890.25,3835.00,3862.50,139,434
20260227,3869.00,3934.25,3850.00,3873.00,226,466
20260302,3933.75,3949.75,3801.00,3869.50,370,554
20260303,3849.75,3855.00,3740.00,3742.50,616,1004
20260304,3729.50,3729.50,3566.00,3625.00,1256,1387
20260305,3648.00,3751.25,3629.75,3664.00,1342,1413
20260306,3664.75,3724.00,3610.00,3692.50,944,1452
20260309,3693.25,3697.00,3398.00,3538.50,1647,7705
20260310,3554.25,3706.00,3521.00,3648.50,2915,22214
20260311,3659.50,3731.00,3648.25,3682.00,8162,26029
20260312,3663.75,3671.00,3588.00,3618.00,24552,27539
20260313,3624.25,3641.50,3545.00,3592.50,29218,28676
20260316,3565.00,3623.25,3539.00,3588.00,21328,27973
20260317,3579.25,3644.25,3561.00,3594.50,18277,28123
20260318,3602.75,3696.25,3600.50,3686.50,16522,28467
20260319,3682.75,3682.75,3560.00,3573.50,21237,28463
20260323,3557.00,3600.50,3419.25,3444.00,54479,28277
20260324,3425.25,3628.50,3422.25,3546.00,45322,29583
20260325,3571.00,3634.25,3538.75,3620.50,27416,28834
20260326,3630.25,3660.50,3581.75,3616.50,22948,30409
20260327,3613.00,3635.75,3557.75,3600.00,28513,31230
20260330,3590.00,3593.75,3473.75,3555.00,35485,36372
20260331,3558.50,3583.75,3488.00,3504.00,33322,37259
20260401,3533.25,3694.75,3512.00,3692.50,26004,37797
20260402,3689.00,3730.50,3608.50,3620.50,38363,37157
20260403,3642.75,3687.50,3606.50,3652.00,16765,37199
20260406,3653.75,3690.50,3642.25,3651.50,12831,37285
20260407,3679.75,3695.00,3644.25,3663.50,15391,37713
20260408,3668.75,3817.50,3624.00,3788.00,31241,38134
20260409,3790.50,3835.75,3742.00,3752.50,23715,38980
20260410,3731.00,3793.25,3727.25,3742.00,18494,39154
20260413,3744.75,3785.25,3711.25,3729.00,15867,39549
20260414,3732.00,3788.50,3715.50,3770.50,15713,40295
20260415,3780.00,3819.00,3759.00,3780.50,16037,41061
20260416,3785.75,3831.00,3769.00,3811.00,15038,40921
20260417,3807.50,3822.50,3761.25,3769.50,16888,40877
20260420,3777.00,3846.75,3770.00,3785.50,17100,40613
20260421,3777.75,3808.00,3771.50,3773.50,12541,41292
20260422,3777.00,3778.00,3717.50,3754.00,17405,40989
20260423,3759.75,3759.75,3686.00,3715.50,21456,42216
20260424,3716.25,3741.50,3679.50,3715.50,16949,42808
20260427,3719.25,3758.75,3689.75,3732.00,27026,47604
20260428,3739.50,3779.00,3720.50,3778.00,16545,48405
20260430,3783.50,3785.50,3701.75,3744.00,26890,51794
20260501,3744.00,3745.50,3684.00,3721.00,19207,50962
20260507,3717.75,3867.75,3664.25,3847.00,49851,52357
20260508,3856.50,3864.00,3794.75,3832.50,18188,53427
20260511,3835.50,3870.50,3824.50,3842.00,14672,55115
20260512,3850.50,3895.50,3840.25,3869.00,15763,54880
20260513,3867.50,3930.00,3855.50,3915.50,14415,55338
20260514,3916.75,3936.00,3877.25,3883.00,17257,54318
20260515,3883.00,3932.25,3833.25,3881.50,19511,53857
20260518,3878.75,3887.25,3814.50,3817.50,22981,53376
20260519,3826.50,3881.25,3826.50,3861.50,19886,53743
20260520,3871.50,3877.00,3761.75,3785.50,23185,54804
20260521,3790.25,3880.75,3790.25,3849.50,19400,55074
20260522,3849.00,3907.75,3825.00,3894.00,19432,54900
20260525,3890.25,3956.50,3862.50,3941.50,20450,56800
20260526,3940.50,3953.00,3918.00,3942.50,15009,56727
20260527,3935.75,3975.50,3911.50,3915.50,17855,57116
20260528,3925.00,3930.00,3866.00,3894.00,18181,57583
20260529,3899.75,3986.50,3886.75,3962.00,20506,58316
20260601,3960.00,3972.00,3924.00,3938.50,23401,58613
20260602,3947.00,3951.00,3875.00,3924.00,22007,58974
20260603,3933.50,4018.25,3916.25,4001.00,17442,58371
20260604,4003.75,4003.75,3932.50,3952.50,20822,59819
20260605,3958.00,3985.00,3931.25,3954.50,18877,59740
20260608,3954.00,3979.75,3820.00,3846.00,32197,55132