Date,Open,High,Low,Close,Volume,OpenInterest
20260213,5385.308,5385.308,5385.308,5385.308,0,0
20260218,5404.342,5404.342,5404.342,5404.342,0,0
20260219,5384.348,5384.348,5384.348,5384.348,0,0
20260220,5331.011,5331.011,5331.011,5331.011,0,0
20260223,5317.079,5317.079,5317.079,5317.079,0,0
20260224,5298.550,5298.550,5298.550,5298.550,0,0
20260225,5275.642,5275.642,5275.642,5275.642,0,0
20260226,5286.070,5286.070,5286.070,5286.070,0,0
20260227,5282.152,5282.152,5282.152,5282.152,0,0
20260302,5316.027,5316.027,5316.027,5316.027,0,0
20260303,5407.667,5407.667,5407.667,5407.667,0,0
20260304,5355.491,5355.491,5355.491,5355.491,0,0
20260305,5422.230,5422.230,5422.230,5422.230,0,0
20260306,5403.386,5403.386,5403.386,5403.386,0,0
20260309,5341.787,5341.787,5341.787,5341.787,0,0
20260310,5281.304,5281.304,5281.304,5281.304,0,200
20260311,5287.501,5287.501,5287.501,5287.501,0,0
20260312,5359.683,5359.683,5359.683,5359.683,0,0
20260313,5432.402,5432.402,5432.402,5432.402,0,0
20260316,5360.186,5360.186,5360.186,5360.186,0,0
20260317,5322.208,5322.208,5322.208,5322.208,0,0
20260318,5345.493,5345.493,5345.493,5345.493,0,0
20260319,5367.690,5367.690,5367.690,5367.690,0,0
20260320,5438.580,5438.580,5438.580,5438.580,0,0
20260323,5340.719,5340.719,5340.719,5340.719,0,0
20260324,5376.628,5376.628,5376.628,5376.628,0,0
20260325,5328.466,5328.466,5328.466,5328.466,0,200
20260326,5347.900,5347.900,5347.900,5347.900,0,0
20260327,5352.507,5352.507,5352.507,5352.507,0,0
20260330,5358.511,5358.511,5358.511,5358.511,0,0
20260331,5298.472,5298.472,5298.472,5298.472,0,0
20260401,5262.381,5262.381,5262.381,5262.381,0,0
20260402,5260.248,5260.248,5260.248,5260.248,0,0
20260406,5245.355,5245.355,5245.355,5245.355,0,0
20260407,5266.252,5266.252,5266.252,5266.252,0,0
20260408,5209.704,5209.704,5209.704,5209.704,0,0
20260409,5163.168,5163.168,5163.168,5163.168,0,0
20260410,5103.276,5103.276,5103.276,5103.276,0,0
20260413,5086.920,5086.920,5086.920,5086.920,0,0
20260414,5078.426,5078.426,5078.426,5078.426,0,0
20260415,5075.865,5075.865,5075.865,5075.865,0,0
20260416,5076.505,5076.505,5076.505,5076.505,0,0
20260417,5071.595,5071.595,5071.595,5071.595,0,0
20260420,5055.541,5055.541,5055.541,5055.541,0,0
20260422,5045.453,5045.453,5045.453,5045.453,0,0
20260423,5063.569,5063.569,5063.569,5063.569,0,0
20260424,5079.393,5079.393,5079.393,5079.393,0,200
20260427,5051.470,5051.470,5051.470,5051.470,0,0
20260428,5049.360,5049.360,5049.360,5049.360,0,0
20260429,5083.929,5083.929,5083.929,5083.929,0,0
20260430,5028.070,5028.070,5028.070,5028.070,0,0
20260504,5039.401,5039.401,5039.401,5039.401,0,0
20260505,4979.500,4983.000,4979.500,4978.210,11815,0
20260506,4988.000,4988.000,4988.000,4988.751,400,12250
20260507,4990.000,4990.000,4989.000,4986.093,630,12880
20260508,4952.000,4952.000,4952.000,4956.050,1400,14280
20260511,4955.500,4955.500,4954.000,4953.255,1060,15285
20260512,4956.000,4956.000,4956.000,4951.273,2000,17285
20260513,4965.000,5060.000,4965.000,5045.104,3405,0
20260514,5037.000,5039.000,5037.000,5045.821,3885,20680
20260515,5124.468,5124.468,5124.468,5124.468,3885,24565
20260518,5065.093,5065.093,5065.093,5065.093,0,0
20260519,5066.500,5089.500,5066.500,5090.341,4925,29490
20260520,5049.889,5049.889,5049.889,5049.889,0,0
20260521,5060.000,5060.000,5050.000,5044.601,4340,28905
20260522,5050.000,5079.000,5050.000,5063.033,1230,31775
20260525,5039.000,5039.000,5039.000,5057.735,15,31760
20260526,5049.000,5077.000,5049.000,5071.926,6255,0
20260527,5073.500,5108.500,5071.500,5098.271,12755,337497
20260528,5100.000,5113.500,5062.500,5069.103,38765,619845
20260529,5073.500,5107.500,5066.500,5078.503,273175,714709
20260601,5068.000,5081.500,5047.000,5050.654,232550,726828
20260602,5048.500,5057.000,5034.000,5045.198,238035,0
20260603,5051.500,5124.000,5045.000,5109.890,205310,749857
20260605,5085.500,5207.500,5085.000,5181.790,349560,859408
20260608,5180.500,5232.000,5162.500,5211.973,313615,866487
20260609,5195.000,5221.000,5177.500,5197.087,195260,864520
20260610,5220.000,5223.000,5184.500,5191.886,239650,871228
20260611,5197.000,5206.000,5115.500,5140.339,282105,871230
20260612,5119.000,5140.500,5079.500,5084.064,230400,881177
20260615,5059.000,5093.000,5046.000,5085.202,213970,903395
20260616,5070.500,5120.500,5064.500,5108.106,197050,914956
20260617,5112.500,5144.000,5065.500,5093.875,270810,909048
20260618,5149.000,5203.500,5141.500,5182.666,240820,912377
20260619,5175.000,5182.000,5145.500,5153.932,139025,913594
20260622,5165.000,5171.500,5134.500,5151.906,213610,923747
20260623,5184.500,5201.500,5171.000,5198.964,186520,931551
20260624,5201.500,5229.000,5194.500,5205.481,266475,940798
20260625,5206.000,5224.500,5172.500,5186.056,266510,910750
20260626,5189.500,5192.500,5160.000,5173.697,196330,758895