Date,Open,High,Low,Close,Volume,OpenInterest
20260324,12130.00,12160.00,11895.00,12100.50,27438,0
20260325,12280.00,12383.00,12196.50,12321.50,25377,0
20260326,12262.00,12282.50,12079.00,12147.00,20825,0
20260327,12122.00,12325.00,12106.00,12195.00,16664,0
20260330,12049.00,12278.00,12021.00,12223.50,17033,0
20260331,12152.00,12420.00,12121.00,12335.50,21046,0
20260401,12449.50,12492.50,12334.50,12434.50,27915,0
20260402,12431.00,12449.00,12212.00,12359.50,22462,0
20260407,12374.50,12471.00,12280.00,12313.00,18004,0
20260408,12506.00,12755.50,12505.00,12709.00,30482,0
20260409,12658.50,12715.00,12536.50,12681.50,19961,0
20260410,12669.00,12928.00,12642.00,12845.50,23340,0
20260413,12700.00,13133.00,12683.00,13053.50,29024,0
20260414,13105.50,13305.00,13055.00,13284.50,26960,0
20260415,13280.50,13392.50,13222.50,13247.50,24645,0
20260416,13285.00,13373.50,13182.50,13270.50,18089,0
20260417,13217.00,13380.00,13183.00,13347.00,22489,0
20260420,13216.00,13370.00,13195.00,13275.00,19388,0
20260421,13261.00,13330.00,13139.00,13230.50,16456,0
20260422,13193.50,13480.00,13193.50,13433.00,23564,0
20260423,13454.00,13481.50,13203.50,13355.50,23902,0
20260424,13290.00,13336.00,13213.50,13309.50,18168,0
20260427,13278.00,13373.00,13193.00,13213.00,16337,0
20260428,13233.00,13261.50,12937.50,13036.50,29164,0
20260429,13032.50,13155.00,12967.00,13004.50,20154,0
20260430,13002.00,13141.50,12948.00,12987.00,22154,0
20260501,13047.00,13120.00,12940.00,12996.50,14102,0
20260505,12805.00,13161.00,12780.00,13134.50,18780,0
20260506,13111.00,13462.00,13109.00,13392.00,30146,0
20260507,13350.00,13450.00,13283.00,13393.00,17638,0
20260508,13284.00,13619.00,13270.00,13573.00,32233,0
20260511,13520.50,13969.00,13515.00,13943.00,29075,0
20260512,13944.50,14106.50,13833.00,14021.00,28408,0
20260513,14141.50,14196.50,14058.00,14153.00,25185,0
20260514,14080.00,14133.00,13888.00,13938.50,24549,0
20260515,13965.00,13965.00,13467.50,13555.00,38160,0
20260518,13530.00,13625.00,13394.50,13587.50,27304,0
20260519,13618.00,13645.00,13387.00,13411.00,21703,0
20260520,13428.50,13676.00,13350.00,13655.50,19895,0
20260521,13630.50,13710.00,13454.50,13515.50,19520,0
20260522,13601.50,13689.50,13551.00,13667.50,17374,0
20260526,13688.50,13725.00,13601.00,13623.50,18137,0
20260527,13671.00,13746.00,13508.50,13531.00,25025,0
20260528,13530.00,13747.00,13464.00,13701.50,22242,0
20260529,13731.00,13748.00,13602.00,13636.00,17976,0
20260601,13650.00,13885.50,13634.00,13832.00,26913,0
20260602,13883.00,14056.00,13818.50,14040.50,23228,0
20260603,13983.00,14027.00,13785.00,13825.00,21849,0
20260604,13800.00,13967.50,13702.00,13932.00,22227,0
20260605,13884.00,13896.00,13499.50,13519.50,27599,0
20260608,13498.00,13683.00,13478.00,13615.50,20861,0
20260609,13592.50,13813.00,13518.00,13615.00,24633,0
20260610,13552.50,13611.00,13395.00,13515.50,27050,0
20260611,13394.00,13612.50,13378.00,13482.50,23503,0
20260612,13600.00,13743.50,13600.00,13698.00,20696,0
20260615,13800.00,13893.50,13713.00,13745.00,18017,0
20260616,13776.00,13820.00,13640.50,13774.00,16307,0
20260617,13788.00,13844.50,13767.00,13814.50,12008,0
20260618,13711.00,13772.00,13633.00,13690.50,17133,0
20260619,13650.00,13685.00,13523.00,13595.00,11179,0
20260622,13588.00,13742.00,13588.00,13649.00,16998,0
20260623,13659.00,13664.00,13363.00,13371.00,27025,0
20260624,13376.00,13482.00,12988.00,13086.50,37536,0
20260625,13084.00,13316.00,13054.50,13270.00,25765,0
20260626,13276.00,13378.00,13083.00,13357.50,20910,0
20260629,13317.00,13452.50,13252.50,13278.50,15236,0
20260630,13317.00,13444.00,13224.00,13375.00,18576,0
20260701,13370.50,13379.50,13103.50,13298.50,24307,0
20260702,13308.00,13398.00,13199.50,13326.00,16243,0
20260703,13301.00,13440.00,13301.00,13366.50,8975,0
20260706,13365.00,13458.00,13320.00,13403.50,12539,0
20260707,13397.00,13452.00,13321.50,13365.50,11878,0
20260708,13290.00,13390.00,13146.00,13165.50,25927,0
20260709,13261.00,13541.00,13235.00,13489.50,22534,0
20260710,13460.00,13555.00,13432.00,13484.50,15545,0
20260713,13450.00,13575.50,13356.00,13541.00,22270,0
20260714,13470.00,13708.50,13457.50,13643.00,21714,0
20260715,13609.50,13675.50,13532.00,13581.50,16904,0
20260716,13583.00,13650.00,13533.00,13598.50,13239,0
20260717,13527.00,13565.00,13382.00,13525.50,20969,0
20260720,13524.00,13645.00,13489.00,13622.00,17062,0
20260721,13640.00,13934.00,13605.00,13885.00,33560,0
20260722,13890.50,13920.00,13768.50,13808.00,20085,0
20260723,13795.50,13873.50,13560.00,13594.50,21658,0
20260724,13567.50,13683.00,13565.00,13645.00,13246,0
20260727,13637.50,13781.50,13637.50,13732.50,15704,0
20260728,13740.00,13740.00,13597.50,13685.00,15424,0
20260729,13650.00,13735.00,13567.50,13581.00,13945,0
20260730,13687.50,13836.00,13635.00,13803.00,18806,0
20260731,13819.50,13883.00,13729.50,13791.00,17785,0