Date,Open,High,Low,Close,Volume,OpenInterest
20260205,3761.80,3761.80,3761.80,3761.80,0,0
20260206,3840.50,3840.50,3840.50,3840.50,0,0
20260209,3856.20,3856.20,3856.20,3856.20,0,0
20260210,3844.50,3844.50,3844.50,3844.50,0,0
20260211,3843.10,3843.10,3843.10,3843.10,0,0
20260212,3779.60,3779.60,3779.60,3779.60,0,0
20260213,3783.60,3783.60,3783.60,3783.60,0,0
20260217,3784.20,3784.20,3784.20,3784.20,0,0
20260218,3806.10,3806.10,3806.10,3806.10,0,0
20260219,3796.50,3796.50,3796.50,3796.50,0,0
20260220,3819.80,3819.80,3819.80,3819.80,0,0
20260223,3775.60,3775.60,3775.60,3775.60,0,0
20260224,3807.50,3807.50,3807.50,3807.50,0,0
20260225,3837.40,3837.40,3837.40,3837.40,0,0
20260226,3819.40,3819.40,3819.40,3819.40,0,0
20260227,3801.50,3801.50,3801.50,3801.50,0,0
20260302,3804.70,3804.70,3804.70,3804.70,0,0
20260303,3766.00,3766.00,3766.00,3766.00,0,0
20260304,3794.20,3794.20,3794.20,3794.20,0,0
20260305,3770.00,3770.00,3770.00,3770.00,0,0
20260306,3719.40,3719.40,3719.40,3719.40,0,0
20260309,3748.90,3748.90,3748.90,3748.90,0,0
20260310,3739.00,3739.00,3739.00,3739.00,0,0
20260311,3735.10,3735.10,3735.10,3735.10,0,0
20260312,3668.30,3668.30,3668.30,3668.30,0,0
20260313,3645.30,3646.10,3644.40,3645.40,349,346
20260316,3681.00,3698.40,3680.10,3683.50,4894,5209
20260317,3701.20,3706.70,3691.70,3693.80,404,5531
20260318,3683.10,3683.10,3642.90,3644.00,123,5542
20260319,3625.20,3647.70,3610.10,3633.60,112,5549
20260320,3614.50,3622.20,3560.40,3576.10,144,5605
20260323,3580.00,3657.00,3580.00,3620.00,181,5608
20260324,3609.30,3625.80,3602.90,3604.00,444,5815
20260325,3629.40,3640.40,3618.80,3624.90,298,5767
20260326,3608.90,3616.30,3564.80,3563.90,301,5864
20260327,3537.90,3539.70,3496.60,3505.10,138,5909
20260330,3517.10,3517.10,3498.30,3488.00,260,6076
20260331,3538.00,3591.30,3536.20,3589.80,231,6083
20260401,3608.40,3632.60,3608.40,3614.70,57,6074
20260402,3577.40,3623.00,3577.40,3616.60,147,6042
20260406,3616.90,3631.80,3616.90,3632.40,55,6042
20260407,3590.90,3630.60,3590.90,3634.00,77,5998
20260408,3745.00,3745.10,3704.20,3725.50,247,6209
20260409,3720.50,3750.10,3714.00,3744.40,326,6273
20260410,3745.80,3745.90,3734.00,3737.80,50,6270
20260413,3730.00,3777.70,3725.10,3777.30,111,6269
20260414,3790.00,3821.00,3790.00,3819.80,190,6318
20260415,3823.00,3851.10,3822.90,3850.20,9,6317
20260416,3855.20,3857.80,3846.10,3859.00,14,6313
20260417,3889.70,3909.60,3889.60,3905.20,335,6339
20260420,3894.70,3900.60,3888.20,3900.60,119,6336
20260421,3882.70,3887.20,3870.40,3874.10,59,6339
20260422,3903.20,3912.10,3903.20,3911.30,50,6359
20260423,3892.00,3911.90,3859.10,3894.20,135,6363
20260424,3895.60,3922.20,3895.50,3920.40,66,6419
20260427,3915.80,3926.80,3915.80,3924.00,286,6283
20260428,3908.50,3908.50,3895.20,3903.30,102,6285
20260429,3894.10,3895.40,3885.80,3897.70,30,6284
20260430,3903.00,3945.10,3902.80,3943.10,92,6291
20260501,3956.30,3968.80,3956.00,3949.70,24,6291
20260504,3941.00,3948.00,3926.50,3933.10,216,6205
20260505,3955.70,3965.00,3954.70,3964.30,29,6191
20260506,3991.80,4021.10,3991.70,4020.70,136,6079
20260507,4021.00,4021.00,3997.80,4002.00,80,6073
20260508,4026.80,4032.50,4026.00,4031.20,202,6089
20260511,4033.00,4043.50,4033.00,4036.60,26,6101
20260512,4012.30,4031.20,4012.30,4029.70,162,6264
20260513,4047.10,4056.20,4047.10,4051.80,48,6124
20260514,4082.00,4084.10,4079.60,4080.40,34,6124
20260515,4037.00,4037.00,4029.60,4031.20,115,6124
20260518,4000.00,4032.30,4000.00,4028.10,123,6118
20260519,4006.20,4014.90,3993.00,4002.00,40,6139
20260520,4031.40,4045.60,4030.60,4045.50,87,6147
20260521,4029.50,4056.30,4029.50,4052.70,63,6171
20260522,4070.00,4078.40,4067.80,4068.70,43,6190
20260526,4098.20,4098.20,4092.50,4094.50,31,6212
20260527,4095.40,4097.30,4086.30,4093.50,20,6221
20260528,4089.10,4117.40,4089.10,4117.60,108,6257
20260529,4133.50,4133.50,4125.20,4127.70,301,6278
20260601,4131.90,4143.40,4120.60,4136.80,480,6307
20260602,4128.00,4147.70,4128.00,4145.00,66,6299
20260603,4141.60,4141.60,4114.20,4115.00,214,6357
20260604,4110.00,4137.00,4100.00,4134.00,229,6499
20260605,4088.40,4088.40,4020.80,4025.30,339,6625
20260608,4056.60,4061.70,4035.10,4035.00,444,6511
20260609,4035.70,4076.40,3956.10,4025.00,210,6563
20260610,3988.40,3997.10,3962.40,3964.20,66,6595
20260611,3973.30,4034.00,3962.80,4029.40,209,6565
20260612,4042.20,4060.80,4031.70,4047.60,3736,3308
20260615,4111.90,4127.60,4110.20,4113.20,1976,2066