Date,Open,High,Low,Close,Volume,OpenInterest
20260108,3419.6,3420.4,3405.0,3417.0,41,910
20260109,3420.0,3488.0,3415.0,3487.0,83,938
20260112,3525.0,3589.6,3525.0,3585.0,134,979
20260113,3484.4,3547.4,3450.0,3462.0,96,1013
20260114,3438.4,3475.6,3438.4,3459.0,167,1093
20260115,3478.8,3497.0,3459.8,3460.0,72,1132
20260116,3465.0,3466.0,3447.0,3454.0,49,1145
20260119,3497.0,3517.8,3474.0,3497.0,55,1159
20260120,3471.0,3471.0,3403.0,3404.0,71,1176
20260121,3373.2,3452.0,3373.2,3451.0,73,1188
20260122,3443.4,3450.0,3413.0,3426.0,48,1189
20260123,3398.0,3415.6,3398.0,3401.0,31,1192
20260126,3460.0,3493.4,3440.0,3461.0,130,1234
20260127,3444.8,3453.0,3440.0,3448.0,279,1354
20260128,3400.0,3406.8,3359.0,3368.0,230,1426
20260129,3340.0,3361.8,3330.0,3340.0,214,1473
20260130,3327.0,3330.0,3307.2,3319.0,181,1497
20260202,3377.0,3379.8,3309.0,3311.0,231,1545
20260203,3360.0,3400.0,3332.0,3398.0,206,1635
20260204,3420.0,3420.0,3359.2,3369.0,179,1658
20260205,3399.0,3399.0,3348.0,3383.0,128,1708
20260206,3380.0,3396.0,3350.0,3348.0,98,1755
20260209,3348.0,3348.0,3305.0,3311.0,56,1761
20260210,3350.0,3358.4,3337.4,3349.0,51,1776
20260211,3450.0,3489.0,3410.0,3487.0,60,1763
20260212,3500.0,3530.0,3429.6,3463.0,131,1778
20260213,3400.0,3487.8,3400.0,3467.0,185,1824
20260216,3393.8,3411.0,3369.0,3368.0,62,1839
20260217,3382.0,3382.0,3348.0,3351.0,599,1988
20260218,3333.8,3333.8,3307.0,3318.0,448,2112
20260219,3335.8,3335.8,3273.0,3292.0,672,2269
20260220,3292.0,3307.0,3275.2,3280.0,425,2520
20260223,3280.0,3280.0,3186.4,3202.0,687,2831
20260224,3239.4,3268.4,3230.4,3266.0,1029,2857
20260225,3258.8,3273.0,3233.0,3240.0,1028,2916
20260226,3213.0,3270.0,3201.8,3269.0,939,3203
20260227,3205.0,3265.0,3205.0,3259.0,1635,3725
20260302,3296.8,3303.0,3274.0,3301.0,113,3715
20260303,3284.6,3356.6,3281.0,3364.0,522,3863
20260304,3390.0,3400.0,3342.8,3348.0,577,3915
20260305,3360.0,3372.8,3319.0,3320.0,761,3826
20260306,3370.2,3406.0,3361.2,3398.0,681,3838
20260309,3515.0,3548.0,3500.0,3531.0,368,3764
20260310,3389.8,3410.6,3381.0,3394.0,672,3832
20260311,3400.4,3457.0,3395.0,3442.0,465,3746
20260312,3486.0,3508.8,3450.0,3458.0,781,3709
20260313,3487.0,3510.0,3464.2,3472.0,466,3647
20260316,3450.0,3515.8,3450.0,3489.0,457,3575
20260317,3455.0,3472.4,3445.0,3451.0,495,3685
20260318,3438.8,3446.4,3430.0,3434.0,257,3677
20260319,3530.0,3548.0,3505.0,3520.0,945,3661
20260320,3508.0,3527.8,3500.0,3516.0,1945,3580
20260323,3578.0,3606.4,3567.0,3587.0,737,3571
20260324,3500.0,3542.4,3500.0,3536.0,803,3633
20260325,3518.0,3520.0,3482.0,3494.0,396,3727
20260326,3538.0,3542.0,3521.4,3526.0,312,3772
20260327,3518.0,3545.0,3515.0,3528.0,535,3803
20260330,3513.0,3534.0,3513.0,3531.0,296,3782
20260331,3503.4,3517.0,3500.0,3517.0,446,3803
20260401,3470.0,3470.0,3445.0,3452.0,342,3874
20260402,3470.0,3471.0,3450.0,3463.0,99,3872
20260407,3431.0,3431.0,3374.2,3379.0,370,3864
20260408,3285.0,3331.8,3285.0,3327.0,463,3858
20260409,3327.0,3342.6,3299.0,3335.0,721,3965
20260410,3311.0,3311.0,3279.0,3286.0,546,4001
20260413,3303.0,3307.0,3265.2,3286.0,518,4065
20260414,3260.0,3265.0,3240.0,3262.0,262,4068
20260415,3257.0,3278.0,3252.0,3276.0,236,4039
20260416,3299.0,3300.0,3280.0,3295.0,245,3946
20260417,3291.0,3291.0,3266.0,3279.0,369,3871
20260420,3277.2,3294.0,3267.6,3276.0,615,3927
20260421,3277.0,3290.0,3268.4,3284.0,985,3870
20260422,3316.0,3353.0,3309.0,3337.0,930,3827
20260423,3337.0,3355.0,3318.0,3342.0,750,3669
20260424,3351.0,3370.0,3340.0,3366.0,757,3456
20260428,3370.0,3415.0,3370.0,3377.0,641,3238
20260429,3395.0,3398.4,3383.4,3388.0,1460,3016
20260430,3435.0,3455.6,3419.0,3421.0,1652,2563
20260504,3418.0,3470.0,3417.0,3435.0,693,2415
20260505,3435.0,3520.0,3435.0,3490.0,1707,2261
20260506,3425.0,3431.2,3379.0,3384.0,421,2125
20260507,3340.0,3379.0,3340.0,3377.0,386,2052
20260508,3391.0,3437.8,3391.0,3410.0,499,1908
20260511,3450.0,3484.0,3450.0,3454.0,555,1747
20260512,3475.0,3500.0,3470.0,3472.0,606,1583
20260513,3465.0,3486.4,3452.0,3457.0,422,1533
20260514,3450.0,3495.0,3448.0,3489.0,729,1426
20260515,3470.0,3480.0,3460.0,3470.0,604,1318
20260518,3472.0,3491.4,3456.0,3464.0,741,1103
20260519,3510.0,3510.0,3476.0,3480.0,1171,946