Date,Open,High,Low,Close,Volume,OpenInterest
20260202,3675.0,3675.0,3675.0,3675.0,0,0
20260203,3639.0,3639.0,3639.0,3639.0,0,0
20260204,3648.0,3648.0,3648.0,3648.0,0,0
20260205,3659.0,3659.0,3659.0,3659.0,0,0
20260206,3652.5,3652.5,3652.5,3652.5,0,0
20260209,3657.5,3657.5,3657.5,3657.5,0,0
20260210,3682.5,3682.5,3682.5,3682.5,0,0
20260211,3644.0,3644.0,3644.0,3644.0,0,0
20260212,3627.5,3627.5,3627.5,3627.5,0,0
20260213,3684.0,3684.0,3684.0,3684.0,0,0
20260216,3678.5,3678.5,3678.5,3678.5,0,0
20260217,3709.5,3709.5,3709.5,3709.5,0,0
20260218,3756.5,3756.5,3756.5,3756.5,0,0
20260219,3728.5,3728.5,3728.5,3728.5,0,0
20260220,3744.0,3744.0,3744.0,3744.0,0,0
20260223,3714.0,3714.0,3714.0,3714.0,0,0
20260224,3744.5,3744.5,3744.5,3744.5,0,0
20260225,3767.0,3767.0,3767.0,3767.0,0,0
20260226,3779.0,3779.0,3779.0,3779.0,0,0
20260227,3822.0,3822.0,3822.0,3822.0,0,0
20260302,3753.5,3753.5,3753.5,3753.5,0,0
20260303,3637.5,3637.5,3637.5,3637.5,0,0
20260304,3744.5,3744.5,3744.5,3744.5,0,0
20260305,3680.0,3680.0,3680.0,3680.0,0,0
20260306,3626.5,3626.5,3626.5,3626.5,0,0
20260309,3587.5,3587.5,3587.5,3587.5,0,0
20260310,3643.5,3643.5,3643.5,3643.5,0,0
20260311,3610.5,3610.5,3610.5,3610.5,0,0
20260312,3592.5,3592.5,3592.5,3592.5,0,0
20260313,3579.5,3579.5,3579.5,3579.5,2,0
20260316,3583.5,3583.5,3583.5,3583.5,17,2
20260317,3619.5,3619.5,3619.5,3625.0,493,19
20260318,3635.0,3638.5,3574.0,3584.0,146,495
20260319,3509.5,3509.5,3480.0,3494.0,103,514
20260320,3447.5,3447.5,3445.5,3442.5,11,612
20260323,3362.5,3500.5,3352.5,3454.5,22,611
20260324,3417.0,3417.0,3413.0,3443.5,6,620
20260325,3501.5,3501.5,3495.5,3508.5,13,619
20260326,3421.0,3468.0,3421.0,3449.0,5,617
20260327,3395.5,3395.5,3360.0,3378.0,12,616
20260330,3401.5,3401.5,3401.5,3401.5,0,618
20260331,3398.5,3451.5,3398.5,3434.0,6,618
20260401,3509.5,3512.0,3504.5,3509.5,71,617
20260402,3433.5,3486.5,3417.5,3485.5,25,687
20260407,3513.5,3513.5,3442.5,3447.5,30,694
20260408,3615.5,3635.0,3615.5,3607.5,10,693
20260409,3557.5,3561.0,3525.0,3525.0,106,697
20260410,3551.5,3551.5,3551.5,3551.5,0,635
20260413,3522.5,3522.5,3522.5,3522.5,0,635
20260414,3564.5,3564.5,3564.5,3564.5,0,635
20260415,3608.5,3613.0,3608.5,3621.5,15,635
20260416,3623.0,3632.0,3610.5,3666.5,105,621
20260417,3788.0,3788.0,3770.0,3786.0,43,702
20260420,3720.0,3726.0,3720.0,3733.5,3,745
20260421,3758.0,3758.0,3736.0,3728.5,53,744
20260422,3718.0,3723.5,3705.0,3683.5,88,701
20260423,3697.0,3697.0,3697.0,3660.0,10,639
20260424,3701.5,3701.5,3701.5,3683.0,3,639
20260427,3665.5,3665.5,3665.5,3665.5,0,639
20260428,3642.0,3642.0,3608.0,3613.0,6,639
20260429,3645.5,3645.5,3637.0,3630.0,11,635
20260430,3642.5,3694.0,3642.5,3708.0,18,635
20260504,3755.0,3755.0,3684.5,3728.0,16,626
20260505,3739.5,3815.0,3739.5,3815.0,30,611
20260506,3853.5,3882.0,3815.0,3830.0,49,636
20260507,3831.0,3831.0,3808.0,3809.0,3,677
20260508,3780.5,3780.5,3780.5,3782.5,1,678
20260511,3775.0,3775.0,3775.0,3775.0,74,677
20260512,3736.0,3736.0,3721.5,3731.0,16,603
20260513,3789.5,3789.5,3767.0,3772.0,52,602
20260514,3801.0,3842.0,3801.0,3860.0,2,634
20260515,3802.0,3802.0,3792.0,3800.0,19,632
20260518,3868.0,3868.0,3859.5,3865.5,17,632
20260519,3914.0,3985.5,3800.0,3915.5,15,630
20260520,3965.0,3965.0,3965.0,3965.0,0,637
20260521,3989.0,3989.0,3979.5,3981.0,14,637
20260522,4026.5,4026.5,4026.5,4052.5,3,645
20260525,4099.5,4099.5,4099.5,4102.5,1,648
20260526,4069.5,4069.5,4069.5,4075.5,16,647
20260527,4097.0,4097.0,4075.5,4076.5,4,647
20260528,4126.0,4126.0,4126.0,4126.0,46,650
20260529,4170.0,4170.0,4170.0,4170.5,1,604
20260601,4249.0,4249.0,4175.5,4187.0,14,604
20260602,4236.5,4236.5,4236.5,4245.5,4,618
20260603,4206.0,4206.0,4183.0,4184.0,17,622
20260604,4195.0,4208.0,4195.0,4213.5,3,622
20260605,4150.0,4150.0,4084.0,4083.5,14,620
20260608,4008.5,4089.5,4008.5,4082.0,30,614
20260609,4013.0,4013.0,4013.0,4013.0,0,622
20260610,3987.0,3987.0,3987.0,3987.0,0,622