Date,Open,High,Low,Close,Volume,OpenInterest
20260209,3126.1,3126.1,3126.1,3126.1,0,0
20260210,3134.0,3134.0,3134.0,3134.0,0,0
20260211,3153.8,3153.8,3153.8,3153.8,0,0
20260212,3129.0,3129.0,3129.0,3129.0,0,0
20260213,3130.8,3130.8,3130.8,3130.8,0,0
20260217,3128.9,3128.9,3128.9,3128.9,0,0
20260218,3133.1,3133.1,3133.1,3133.1,0,0
20260219,3124.1,3124.1,3124.1,3124.1,0,0
20260220,3148.5,3148.5,3148.5,3148.5,0,0
20260223,3133.9,3133.9,3133.9,3133.9,0,0
20260224,3139.9,3139.9,3139.9,3139.9,0,0
20260225,3170.0,3170.0,3170.0,3170.0,0,0
20260226,3165.5,3165.5,3165.5,3165.5,0,0
20260227,3157.2,3157.2,3157.2,3157.2,0,0
20260302,3096.7,3096.7,3096.7,3096.7,0,0
20260303,3017.6,3017.6,3017.6,3000.7,53,53
20260304,3039.8,3039.8,3039.8,3039.8,0,53
20260305,2971.8,2971.8,2971.8,2971.8,0,53
20260306,2947.0,2947.0,2909.8,2945.7,10,53
20260309,2868.0,2868.0,2868.0,2966.0,1,54
20260310,2995.0,2995.0,2976.5,2973.0,60,98
20260311,2963.7,2969.8,2944.3,2965.5,805,549
20260312,2949.1,2953.5,2903.6,2918.5,49080,41378
20260313,2906.9,2935.6,2868.1,2883.2,185675,205028
20260316,2914.5,2942.9,2881.3,2936.0,185521,348798
20260317,2921.8,2961.3,2901.7,2944.1,109061,413704
20260318,2946.1,2976.1,2873.6,2892.4,67375,425253
20260319,2886.5,2904.8,2834.9,2887.8,109721,435270
20260320,2882.5,2900.7,2781.4,2796.5,70591,437623
20260323,2784.7,2901.2,2739.5,2864.5,61049,438307
20260324,2860.4,2892.5,2812.2,2848.0,55428,442327
20260325,2882.0,2911.2,2873.8,2889.6,57164,444434
20260326,2889.1,2889.9,2826.7,2828.9,57927,448736
20260327,2850.2,2865.8,2790.9,2791.4,58351,455202
20260330,2785.0,2848.7,2764.4,2810.0,78032,469207
20260331,2801.3,2912.3,2789.7,2901.1,129175,452831
20260401,2908.0,2966.2,2901.3,2946.9,91185,476166
20260402,2946.5,2956.4,2865.9,2927.2,347,475356
20260403,2924.0,2942.2,2910.0,2918.2,347,475339
20260406,2894.1,2954.9,2894.1,2940.9,48779,478273
20260407,2927.8,2952.1,2888.9,2936.1,64309,475208
20260408,3032.5,3071.4,3004.8,3052.6,72663,476702
20260409,3040.6,3058.3,3008.8,3043.0,67780,457220
20260410,3036.5,3064.2,3029.6,3047.8,55257,451396
20260413,2994.0,3071.4,2980.5,3067.1,51933,446207
20260414,3065.1,3096.7,3057.1,3091.6,37857,444106
20260415,3088.6,3089.6,3070.1,3081.7,45059,440423
20260416,3087.5,3100.9,3062.2,3072.4,41927,435939
20260417,3074.4,3135.8,3058.4,3111.8,77111,433388
20260420,3077.0,3104.0,3069.9,3099.1,48115,437440
20260421,3098.0,3099.2,3025.2,3029.3,54126,437566
20260422,3054.2,3066.2,3029.9,3039.8,45536,438129
20260423,3038.8,3043.0,2984.1,3016.3,55430,437541
20260424,3023.8,3041.3,3002.5,3031.4,41357,442064
20260427,3020.5,3047.5,3013.8,3019.6,39949,440648
20260428,3027.6,3031.4,2977.8,3006.8,36387,441907
20260429,3009.1,3011.4,2961.0,2975.5,44113,440004
20260430,2983.2,3054.9,2954.8,3046.1,75844,430172
20260501,3047.2,3061.5,3032.6,3039.1,45423,434039
20260504,3047.1,3052.7,2980.8,2995.3,49503,437428
20260505,2996.7,3040.0,2992.4,3037.1,35668,437875
20260506,3053.9,3140.3,3051.3,3119.7,43666,438533
20260507,3114.9,3134.8,3058.7,3062.0,66906,428601
20260508,3068.1,3097.5,3058.7,3092.0,52099,431572
20260511,3078.8,3095.3,3067.5,3086.7,42586,435406
20260512,3086.8,3086.8,3040.1,3068.2,40369,434692
20260513,3062.2,3092.0,3051.8,3089.8,36353,438677
20260514,3091.8,3094.8,3073.9,3077.3,30474,439934
20260515,3074.9,3078.1,3016.5,3023.9,47259,444598
20260518,3020.0,3056.2,2994.1,3053.2,55194,452145
20260519,3054.0,3062.4,3022.2,3030.0,42303,453841
20260520,3029.2,3089.6,2999.0,3079.6,57798,449303
20260521,3069.5,3106.9,3042.4,3095.9,52045,450646
20260522,3097.2,3104.7,3078.3,3089.1,8655,451230
20260525,3102.0,3155.6,3102.0,3152.5,8655,450929
20260526,3143.8,3143.8,3111.7,3123.2,34694,456285
20260527,3130.7,3134.9,3104.3,3112.8,38629,458837
20260528,3103.3,3119.9,3066.1,3109.8,44811,461386
20260529,3112.3,3133.4,3104.7,3111.3,79046,452311
20260601,3104.7,3119.3,3075.6,3099.3,68949,451536
20260602,3090.3,3131.2,3080.8,3118.7,37049,451882
20260603,3117.7,3128.2,3082.7,3091.1,34977,450530
20260604,3079.6,3117.9,3076.8,3115.0,35654,449450
20260605,3099.1,3141.4,3018.9,3034.3,46792,449030
20260608,3015.0,3073.9,3012.6,3054.7,46301,451919
20260609,3049.1,3094.3,3008.0,3055.0,58361,454399
20260610,3050.1,3053.9,3002.9,3012.2,81615,442452
20260611,3000.7,3114.2,2995.3,3107.9,86967,436060
20260612,3110.1,3127.0,3085.1,3117.2,244246,290867
20260615,3161.6,3174.0,3132.8,3135.7,276932,159108