Date,Open,High,Low,Close,Volume,OpenInterest
20260320,5480.680,5480.680,5480.680,5480.680,0,0
20260323,5381.378,5381.378,5381.378,5381.378,0,0
20260324,5417.549,5417.549,5417.549,5417.549,0,0
20260325,5368.974,5368.974,5368.974,5368.974,0,0
20260326,5389.181,5389.181,5389.181,5389.181,0,0
20260327,5394.113,5394.113,5394.113,5394.113,0,0
20260330,5399.829,5399.829,5399.829,5399.829,0,0
20260331,5338.716,5338.716,5338.716,5338.716,0,0
20260401,5302.326,5302.326,5302.326,5302.326,0,0
20260402,5300.099,5300.099,5300.099,5300.099,0,0
20260406,5285.457,5285.457,5285.457,5285.457,0,0
20260407,5307.043,5307.043,5307.043,5307.043,0,0
20260408,5249.132,5249.132,5249.132,5249.132,0,0
20260409,5202.065,5202.065,5202.065,5202.065,0,0
20260410,5142.161,5142.161,5142.161,5142.161,0,0
20260413,5125.658,5125.658,5125.658,5125.658,0,0
20260414,5117.009,5117.009,5117.009,5117.009,0,0
20260415,5114.399,5114.399,5114.399,5114.399,0,0
20260416,5115.351,5115.351,5115.351,5115.351,0,0
20260417,5110.114,5110.114,5110.114,5110.114,0,0
20260420,5093.930,5093.930,5093.930,5093.930,0,0
20260422,5083.720,5083.720,5083.720,5083.720,0,0
20260423,5102.230,5102.230,5102.230,5102.230,0,0
20260424,5118.169,5118.169,5118.169,5118.169,0,0
20260427,5090.185,5090.185,5090.185,5090.185,0,0
20260428,5088.231,5088.231,5088.231,5088.231,0,0
20260429,5123.135,5123.135,5123.135,5123.135,0,0
20260430,5066.418,5066.418,5066.418,5066.418,0,0
20260504,5078.365,5078.365,5078.365,5078.365,0,0
20260505,5016.522,5016.522,5016.522,5016.522,0,0
20260506,5027.249,5027.249,5027.249,5027.249,0,0
20260507,5024.557,5024.557,5024.557,5024.557,0,0
20260508,4994.284,4994.284,4994.284,4994.284,0,0
20260511,4991.688,4991.688,4991.688,4991.688,0,0
20260512,4989.684,4989.684,4989.684,4989.684,0,0
20260513,5084.342,5084.342,5084.342,5084.342,0,0
20260514,5085.070,5085.070,5085.070,5085.070,0,0
20260515,5164.439,5164.439,5164.439,5164.439,0,0
20260518,5104.422,5104.422,5104.422,5104.422,0,0
20260519,5129.647,5129.647,5129.647,5129.647,0,0
20260520,5098.000,5098.000,5098.000,5088.777,1655,1655
20260521,5083.375,5083.375,5083.375,5083.375,0,0
20260522,5101.909,5101.909,5101.909,5101.909,0,1655
20260525,5096.511,5096.511,5096.511,5096.511,0,0
20260526,5111.068,5111.068,5111.068,5111.068,0,0
20260527,5137.561,5137.561,5137.561,5137.561,0,0
20260528,5108.119,5108.119,5108.119,5108.119,0,0
20260529,5132.000,5132.000,5132.000,5117.553,115,1770
20260601,5089.715,5089.715,5089.715,5089.715,0,1770
20260602,5094.500,5094.500,5079.000,5083.914,605,0
20260603,5133.000,5133.000,5133.000,5149.219,1200,3575
20260605,5243.000,5243.000,5243.000,5221.534,1000,4575
20260608,5251.782,5251.782,5251.782,5251.782,0,0
20260609,5236.877,5236.877,5236.877,5236.877,0,0
20260610,5231.624,5231.624,5231.624,5231.624,0,0
20260611,5162.000,5172.000,5162.000,5179.651,4955,9365
20260612,5123.126,5123.126,5123.126,5123.126,0,14365
20260615,5098.000,5120.000,5098.000,5124.042,3710,18065
20260616,5148.000,5148.000,5148.000,5147.170,4000,22065
20260617,5165.000,5165.000,5165.000,5132.959,800,22865
20260618,5215.000,5215.000,5215.000,5222.112,2500,25365
20260619,5197.500,5197.500,5197.500,5193.057,300,25665
20260622,5195.500,5195.500,5191.500,5191.166,12930,33580
20260623,5238.723,5238.723,5238.723,5238.723,0,0
20260624,5252.500,5256.000,5252.000,5245.236,500,34080
20260625,5252.000,5271.500,5213.500,5225.727,7555,68485
20260626,5229.500,5230.500,5202.000,5213.406,15345,335307
20260629,5203.500,5226.500,5201.500,5207.431,24360,667913
20260630,5210.000,5241.000,5197.500,5208.887,264120,786793
20260701,5207.500,5256.000,5206.000,5247.514,217840,785978
20260702,5236.000,5257.500,5196.500,5242.544,219285,791670
20260703,5236.000,5237.000,5201.500,5204.552,125640,790071
20260706,5207.000,5218.000,5157.500,5163.042,278030,826831
20260707,5166.500,5202.500,5161.500,5186.434,152360,844746
20260708,5211.000,5214.500,5166.500,5175.693,203660,890803
20260709,5178.000,5184.500,5137.000,5146.662,174530,915226
20260710,5143.000,5154.000,5125.000,5133.325,222645,965822
20260713,5137.500,5165.500,5133.000,5155.207,178690,951748
20260714,5150.000,5150.500,5088.000,5095.712,236170,0
20260715,5097.000,5108.000,5078.000,5096.253,190240,962530
20260716,5112.000,5133.500,5100.000,5120.757,154440,975455
20260717,5133.000,5151.000,5123.000,5127.972,201970,985036
20260720,5123.000,5130.500,5097.000,5106.045,166190,995227
20260721,5095.000,5099.500,5080.000,5083.870,149920,1017082
20260722,5093.000,5096.000,5059.500,5068.375,213230,1037327
20260723,5084.000,5103.500,5080.000,5100.457,217415,1033652
20260724,5086.500,5100.500,5058.000,5083.093,178820,1044973
20260727,5085.000,5126.500,5081.000,5117.127,170500,1011603
20260728,5122.500,5134.500,5114.500,5124.904,174080,1004421
20260729,5129.500,5144.000,5091.500,5101.305,284035,830889