Date,Open,High,Low,Close,Volume,OpenInterest
20260123,3611.5,3626.0,3611.5,3602.0,4,5361
20260126,3532.5,3532.5,3532.5,3532.5,0,5358
20260127,3528.0,3528.0,3528.0,3543.0,5,5753
20260128,3513.5,3513.5,3513.5,3513.5,0,5753
20260129,3498.0,3498.0,3491.5,3520.5,4,5756
20260130,3544.5,3544.5,3544.5,3554.0,1,5756
20260202,3523.0,3523.0,3523.0,3508.0,1,5756
20260203,3621.5,3621.5,3621.5,3621.5,0,6656
20260204,3639.0,3639.0,3639.0,3639.0,0,6656
20260205,3653.5,3676.5,3653.5,3633.5,12,6665
20260206,3687.0,3687.0,3687.0,3687.0,0,6665
20260209,3767.0,3767.0,3767.0,3767.0,0,6665
20260210,3807.5,3830.5,3807.5,3830.0,2,6665
20260212,3860.0,3860.0,3859.0,3841.5,22,6664
20260213,3799.0,3799.0,3799.0,3799.0,0,6664
20260216,3771.0,3771.0,3771.0,3771.0,0,6664
20260217,3747.0,3747.0,3747.0,3747.0,0,6664
20260218,3785.5,3785.5,3785.5,3791.0,1,6664
20260219,3796.5,3796.5,3793.0,3829.5,11,6665
20260220,3779.5,3779.5,3779.5,3779.5,0,6665
20260224,3796.0,3813.0,3784.5,3795.5,24,6664
20260225,3807.5,3832.5,3807.5,3828.5,12,6674
20260226,3854.0,3889.0,3854.0,3862.5,17,6684
20260227,3871.5,3910.0,3871.5,3873.0,36,6703
20260302,3937.0,3943.0,3804.0,3869.5,34,6691
20260303,3810.5,3842.0,3743.5,3742.5,67,6884
20260304,3713.5,3713.5,3572.0,3625.0,887,7476
20260305,3639.0,3751.5,3637.0,3664.0,1647,13349
20260306,3675.0,3724.5,3610.5,3692.5,4168,27340
20260309,3689.5,3697.0,3452.5,3538.5,11008,150012
20260310,3551.0,3665.5,3517.5,3648.5,25076,331639
20260311,3667.5,3731.0,3648.5,3682.0,37118,386610
20260312,3664.5,3672.5,3588.0,3618.0,69587,397467
20260313,3621.0,3641.0,3545.5,3592.5,61027,395234
20260316,3563.0,3623.5,3538.5,3588.0,59493,395222
20260317,3577.0,3644.0,3560.5,3594.5,42152,394461
20260318,3601.0,3696.5,3600.0,3686.5,53640,397744
20260319,3681.5,3681.5,3563.0,3573.5,67053,399224
20260323,3554.0,3600.5,3419.0,3444.0,119334,403667
20260324,3421.0,3627.5,3421.0,3546.0,86625,400443
20260325,3574.0,3634.5,3539.0,3620.5,74206,398571
20260326,3629.5,3660.0,3582.0,3616.5,63989,398353
20260327,3611.0,3636.0,3557.5,3600.0,109735,406799
20260330,3590.0,3593.0,3473.5,3555.0,98355,420695
20260331,3557.0,3583.5,3487.5,3504.0,101401,425382
20260401,3533.0,3695.0,3512.0,3692.5,94387,429225
20260402,3684.0,3730.5,3608.5,3620.5,91587,428076
20260403,3640.0,3688.0,3606.0,3652.0,47110,428915
20260406,3652.0,3690.5,3640.0,3651.5,33432,431655
20260407,3679.5,3695.0,3644.5,3663.5,43776,432145
20260408,3669.0,3817.5,3623.5,3788.0,92722,436807
20260409,3792.5,3835.5,3741.5,3752.5,71884,434359
20260410,3730.5,3793.5,3728.0,3742.0,48417,432377
20260413,3745.0,3785.5,3711.0,3729.0,46196,433968
20260414,3736.5,3789.5,3715.5,3770.5,48475,434454
20260415,3780.5,3819.0,3759.0,3780.5,48166,438295
20260416,3783.0,3831.0,3769.5,3811.0,44399,441104
20260417,3805.0,3822.5,3761.5,3769.5,44931,440549
20260420,3775.5,3847.0,3770.0,3785.5,47468,431265
20260421,3774.0,3808.5,3771.5,3773.5,43111,430200
20260422,3776.5,3777.5,3716.5,3754.0,48925,432329
20260423,3756.0,3756.0,3686.0,3715.5,63514,431790
20260424,3718.0,3742.5,3679.5,3715.5,51384,432881
20260427,3718.0,3759.0,3690.0,3732.0,60697,427381
20260428,3739.5,3780.0,3720.5,3778.0,58349,421006
20260430,3784.0,3785.5,3701.5,3744.0,87587,423914
20260501,3744.0,3745.5,3684.0,3721.0,67597,411984
20260507,3720.0,3867.5,3664.5,3847.0,131553,414635
20260508,3859.0,3864.0,3795.0,3832.5,76173,417087
20260511,3833.5,3870.5,3824.5,3842.0,50160,423008
20260512,3851.0,3895.5,3840.5,3869.0,48212,416863
20260513,3866.5,3930.0,3855.5,3915.5,52101,422500
20260514,3915.0,3936.0,3877.5,3883.0,49433,423739
20260515,3884.5,3932.0,3833.5,3881.5,61204,431203
20260518,3878.5,3889.0,3814.5,3817.5,57129,433390
20260519,3828.0,3881.5,3826.5,3861.5,55064,432975
20260520,3872.5,3877.5,3762.0,3785.5,63098,427993
20260521,3792.5,3880.5,3791.0,3849.5,53724,431869
20260522,3849.5,3908.0,3825.0,3894.0,51493,428881
20260525,3890.0,3956.0,3862.0,3941.5,57405,435438
20260526,3940.5,3953.0,3918.0,3942.5,44419,433122
20260527,3935.5,3975.5,3911.5,3915.5,54425,438021
20260528,3925.5,3930.0,3866.0,3894.0,58101,441663
20260529,3895.5,3987.0,3886.5,3962.0,76145,457513
20260601,3957.0,3972.0,3924.0,3938.5,70919,455670
20260602,3945.0,3951.0,3875.5,3924.0,58718,456578
20260603,3933.5,4018.0,3916.0,4001.0,49368,446072
20260604,4001.5,4002.0,3932.5,3952.5,53357,452861
20260605,3959.0,3985.0,3931.0,3954.5,40441,445907
20260608,3953.0,3979.5,3820.0,3846.0,72960,378434