Date,Open,High,Low,Close,Volume,OpenInterest
20211018,32.50,32.90,31.60,32.90,12,30
20211019,32.98,33.52,32.35,32.91,16,30
20211020,32.47,33.15,32.47,33.00,25,38
20211021,32.90,33.13,32.80,32.80,6,42
20211022,32.80,32.80,32.76,32.76,7,54
20211025,32.98,32.98,32.36,32.80,5,56
20211026,32.97,32.99,32.67,32.67,5,58
20211027,32.69,32.69,32.67,32.67,6,48
20211028,32.67,32.67,32.67,32.67,2,50
20211029,32.67,32.67,32.67,32.67,0,0
20211101,32.66,32.66,32.66,32.66,1,52
20211102,32.60,32.60,32.60,32.60,1,50
20211103,32.85,33.65,32.85,32.87,5,50
20211105,33.25,33.25,33.25,33.19,1,52
20211108,33.00,33.00,32.99,32.99,2,54
20211109,33.29,33.29,33.29,33.29,0,54
20211110,33.29,33.29,33.28,33.28,2,56
20211111,33.28,34.15,32.26,33.28,18,60
20211112,33.95,33.95,33.20,33.68,13,50
20211115,33.75,34.46,31.95,33.68,11,56
20211116,33.89,36.40,32.29,33.70,41,48
20211117,33.11,33.71,32.93,32.97,14,44
20211118,33.23,33.50,33.05,33.05,8,48
20211119,33.50,34.56,33.26,33.26,3,48
20211122,34.29,34.29,33.07,33.24,9,48
20211123,33.24,33.24,33.24,33.24,0,48
20211124,33.79,33.79,32.89,33.68,8,46
20211125,33.16,33.73,33.13,33.62,11,38
20211126,34.58,34.58,33.84,33.84,5,44
20211129,34.00,34.84,33.82,34.77,17,58
20211130,34.57,34.90,34.36,34.36,9,64
20211201,34.35,34.35,34.35,34.35,1,64
20211202,34.35,34.35,34.35,34.35,0,64
20211203,34.35,34.35,34.35,34.35,0,64
20211206,34.80,34.80,34.80,34.35,1,66
20211207,34.85,35.17,34.80,34.80,6,72
20211208,35.00,35.43,34.06,35.14,11,70
20211209,34.47,35.42,34.47,35.37,4,68
20211210,34.64,34.70,34.62,34.80,3,72
20211213,35.32,35.32,34.26,35.00,15,88
20211214,35.48,36.13,34.53,34.76,20,70
20211215,35.88,35.90,34.76,35.90,13,86
20211216,35.64,36.20,35.64,36.19,2,86
20211217,36.50,36.50,35.74,35.78,6,78
20211220,36.37,36.93,36.20,36.73,15,90
20211221,36.57,37.00,36.20,36.88,15,112
20211222,36.85,36.85,36.45,36.45,3,114
20211223,36.45,36.45,36.07,36.07,8,108
20211224,36.84,36.84,36.83,36.72,5,114
20211227,36.73,36.80,36.07,36.61,5,116
20211228,36.08,36.95,36.00,36.57,16,118
20211229,36.03,36.38,35.00,35.80,19,148
20211230,35.94,35.94,32.40,33.76,41,132
20220103,33.59,33.60,32.72,32.75,10,144
20220104,33.40,35.75,32.77,33.70,43,146
20220105,33.17,33.98,32.97,33.69,10,152
20220106,33.07,33.94,33.07,33.42,15,162
20220107,33.51,33.58,33.19,33.19,10,164
20220110,33.24,33.30,32.72,32.71,20,178
20220111,32.87,32.88,31.35,32.65,19,178
20220112,32.04,32.61,32.04,32.11,9,180
20220113,32.55,33.49,31.76,32.84,14,180
20220114,32.86,33.23,32.23,32.26,18,196
20220117,32.89,33.27,32.24,32.30,13,198
20220118,33.02,33.02,32.43,32.85,14,192
20220119,32.54,33.54,31.92,32.70,26,190
20220120,33.09,33.10,32.46,32.53,6,190
20220121,33.04,33.08,32.28,32.92,31,192
20220124,32.61,33.12,31.84,32.82,27,166
20220125,33.27,33.44,32.53,33.04,6,168
20220126,33.43,33.50,33.02,33.45,28,170
20220127,33.44,33.50,33.25,33.40,5,166
20220128,33.15,33.49,33.14,33.46,11,160
20220131,32.96,33.25,32.96,33.23,4,164
20220201,33.25,33.40,32.66,33.21,11,156
20220202,33.40,33.40,33.27,33.24,4,156
20220203,33.25,33.25,33.25,33.25,1,158
20220204,31.61,33.28,31.35,31.68,19,154
20220207,32.25,32.25,31.35,31.51,23,158
20220208,31.12,31.71,31.08,31.30,10,158
20220209,31.43,31.50,31.21,31.26,19,140
20220210,31.08,31.70,31.08,31.57,3,142
20220211,31.56,31.74,31.56,31.68,12,160
20220214,31.94,31.98,31.32,31.32,14,144
20220215,31.82,31.82,31.15,31.58,4,148
20220216,31.63,31.84,31.63,31.63,9,146
20220217,31.75,31.75,31.75,31.75,1,148
20220218,31.80,31.80,31.79,31.80,4,154
20220221,31.89,32.20,30.29,31.71,22,146
20220222,30.61,32.11,30.61,31.84,25,128