Date,Open,High,Low,Close,Volume,OpenInterest
20260518,17659.0,17659.0,17659.0,17659.0,0,0
20260519,17633.0,17633.0,17633.0,17633.0,0,0
20260520,17984.0,17984.0,17984.0,17984.0,0,0
20260521,17959.0,17959.0,17959.0,17959.0,0,0
20260522,17969.0,17969.0,17969.0,17969.0,0,0
20260525,18345.0,18345.0,18345.0,18345.0,0,0
20260526,18350.0,18350.0,18350.0,18267.0,1,0
20260527,18330.0,18330.0,18330.0,18330.0,0,0
20260528,18240.0,18240.0,18240.0,18238.0,1,0
20260529,18376.0,18376.0,18376.0,18376.0,0,2
20260601,18085.0,18085.0,18085.0,18085.0,0,0
20260602,18211.0,18211.0,18211.0,18211.0,0,0
20260603,18120.0,18120.0,18120.0,18141.0,1,0
20260604,18181.0,18181.0,18181.0,18181.0,0,0
20260605,18375.0,18375.0,18375.0,18288.0,2,2
20260608,18250.0,18250.0,18250.0,18209.0,1,0
20260609,18350.0,18350.0,18350.0,18125.0,1,0
20260610,18180.0,18180.0,18180.0,18088.0,1,0
20260611,18190.0,18500.0,18190.0,18238.0,3,0
20260612,18670.0,18670.0,18670.0,18671.0,1,2
20260615,18984.0,18984.0,18984.0,18984.0,0,0
20260616,19050.0,19055.0,19050.0,19087.0,2,0
20260617,19170.0,19355.0,19150.0,19340.0,4,0
20260618,19305.0,19360.0,19305.0,19334.0,4,0
20260619,19300.0,19300.0,19265.0,19298.0,4,8
20260622,19295.0,19530.0,19295.0,19526.0,19,0
20260623,19400.0,19480.0,19320.0,19472.0,22,0
20260624,19390.0,19390.0,19265.0,19343.0,11,0
20260625,19325.0,19500.0,19310.0,19468.0,29,0
20260626,19335.0,19440.0,19310.0,19401.0,8,28
20260629,19440.0,19440.0,19300.0,19364.0,10,0
20260630,19405.0,19490.0,19350.0,19427.0,40,0
20260701,19390.0,19420.0,19250.0,19390.0,20,0
20260702,19370.0,19730.0,19370.0,19662.0,37,0
20260703,19670.0,19840.0,19670.0,19823.0,59,71
20260706,19810.0,19840.0,19695.0,19730.0,59,0
20260707,19780.0,19800.0,19645.0,19699.0,13,0
20260708,19620.0,19620.0,19070.0,19067.0,141,0
20260709,19295.0,19405.0,19275.0,19370.0,102,142
20260710,19390.0,19495.0,19355.0,19424.0,44,164
20260713,19310.0,19484.5,19265.0,19373.0,2340,0
20260714,19315.0,19445.0,19130.0,19405.0,551,0
20260715,19375.0,19390.0,19189.5,19324.0,806,0
20260716,19385.0,19395.0,19140.0,19294.0,1021,0
20260717,19180.0,19340.0,19150.0,19261.1,1913,3594
20260720,19220.0,19345.0,19130.0,19260.3,2280,0
20260721,19215.0,19455.0,19215.0,19414.7,2366,0
20260722,19430.0,19685.0,19265.0,19609.9,3022,0
20260723,19595.0,19605.0,19240.0,19255.5,3160,0
20260724,19290.0,19645.0,19245.0,19607.6,2377,3965
20260727,19750.0,19950.0,19750.0,19833.1,2293,3764
20260728,19800.0,19940.0,19710.0,19780.5,1993,0
20260729,19780.0,19800.0,19325.0,19417.1,3400,0
20260730,19370.0,19850.0,19345.0,19751.3,3005,4156
20260731,19875.0,19985.0,19725.0,19811.7,2493,3847
20260803,19925.0,20040.0,19880.0,20013.0,1966,0
20260804,20045.0,20100.0,19960.0,20084.2,1467,0
20260805,20080.0,20180.0,20050.0,20082.1,1207,0
20260806,20110.0,20360.0,20095.0,20227.3,1844,0
20260807,20200.0,20300.0,20075.0,20212.4,1709,3753
20260810,20165.0,20275.0,20110.0,20202.7,1020,0
20260811,20195.0,20315.0,20160.0,20235.7,1417,0
20260812,20215.0,20310.0,20170.0,20183.6,1667,0