Date,Open,High,Low,Close,Volume,OpenInterest
20260311,23.55,23.55,23.05,23.40,47,1513
20260312,23.65,23.80,23.65,23.70,41,1528
20260313,24.30,24.35,23.75,24.20,240,1518
20260316,24.40,24.40,23.80,23.80,68,1589
20260317,23.55,23.65,23.50,23.75,181,1609
20260318,23.65,24.90,23.50,24.40,415,1650
20260319,24.95,25.25,24.15,24.70,750,1976
20260320,24.25,25.25,24.25,24.95,1061,2306
20260323,25.35,25.70,23.75,24.45,914,2715
20260324,24.00,24.55,24.00,24.35,846,2779
20260325,23.90,24.20,23.80,24.00,765,3166
20260326,24.15,24.70,24.00,24.30,830,3300
20260327,24.60,25.35,24.55,25.00,851,3610
20260330,25.40,25.40,24.80,24.90,548,3944
20260331,24.75,24.75,23.80,24.40,907,4059
20260401,23.90,23.95,23.45,23.65,671,4280
20260402,24.05,24.55,23.60,23.75,542,4322
20260407,23.80,24.30,23.40,24.25,938,4369
20260408,23.05,23.05,22.30,22.60,753,4471
20260409,22.65,22.75,22.30,22.70,619,4534
20260410,22.25,22.50,21.95,22.25,919,4578
20260413,22.70,22.90,21.90,22.15,1394,4537
20260414,21.70,21.70,21.30,21.30,1376,4647
20260415,21.45,21.60,21.25,21.45,1811,4561
20260416,21.35,21.85,21.25,21.55,2609,4757
20260417,21.45,21.50,20.95,21.10,5153,4941
20260420,21.60,21.95,21.50,21.75,4541,5563
20260421,21.50,22.55,21.50,22.30,5531,6933
20260422,22.05,22.35,21.95,22.25,2421,8280
20260423,22.20,23.30,22.20,22.35,6872,8932
20260424,22.35,22.75,22.20,22.60,3204,10435
20260427,22.55,22.75,22.35,22.70,4071,10846
20260428,22.60,22.90,22.40,22.55,4606,10930
20260429,22.25,23.00,22.15,22.65,5024,11525
20260430,23.00,23.15,22.20,22.20,4294,13671
20260504,22.10,23.15,22.10,22.85,4453,13910
20260505,22.90,22.90,22.45,22.60,2179,14618
20260506,22.35,22.35,21.60,21.75,3598,14822
20260507,21.80,22.35,21.65,21.85,3577,14748
20260508,22.20,22.25,22.00,22.25,1775,14931
20260511,22.15,22.25,22.00,22.00,3341,15077
20260512,22.20,22.90,22.20,22.85,3614,14638
20260513,22.25,22.55,22.25,22.40,1526,15241
20260514,22.30,22.50,22.15,22.50,1797,15075
20260515,22.60,23.15,22.50,22.95,5485,14952
20260518,23.05,23.20,22.55,23.05,4958,16549
20260519,22.70,23.30,22.60,23.20,4957,17480
20260520,23.50,23.60,22.60,22.70,6404,18414
20260521,22.55,22.90,21.95,22.45,7395,19169
20260522,22.20,22.35,21.95,22.00,9741,19986
20260525,21.95,22.00,21.30,21.35,6022,20862
20260526,21.35,21.60,21.25,21.55,5454,21237
20260527,21.30,21.55,21.15,21.45,6936,21809
20260528,21.35,21.60,20.90,21.00,6314,22252
20260529,20.85,21.05,20.75,20.80,6416,22959
20260601,21.00,21.20,20.55,20.95,12165,24857
20260602,21.15,21.35,20.70,20.90,8499,25624
20260603,20.90,21.20,20.80,21.00,9233,28689
20260604,21.25,21.30,20.50,20.70,6311,30586
20260605,20.75,21.70,20.50,20.85,10956,31553
20260608,21.25,21.65,20.30,20.55,13752,32283
20260609,20.65,21.70,20.30,21.00,11311,33851
20260610,21.00,21.95,20.95,21.60,17250,35919
20260611,22.00,22.65,20.25,21.55,18606,37223
20260612,20.30,20.60,19.75,19.90,15654,41916
20260615,19.35,19.35,18.75,19.00,36450,46249
20260616,18.85,19.05,18.70,18.80,16341,55271
20260617,18.95,19.60,18.50,18.75,19990,58226
20260618,19.20,19.20,18.45,18.70,10827,61826
20260619,18.50,18.80,18.50,18.70,5547,61148
20260622,18.65,18.70,17.95,18.10,16477,60856
20260623,18.25,19.00,18.25,18.75,15787,59751
20260624,18.55,19.05,18.40,18.55,11745,59540
20260625,18.60,18.80,18.00,18.55,18642,59037
20260626,18.30,19.35,18.30,18.85,16231,57712
20260629,18.70,18.70,17.95,18.10,8750,55155
20260630,18.00,18.10,17.35,17.60,10573,54192
20260701,17.60,17.75,17.20,17.30,10905,54509
20260702,17.40,17.65,17.10,17.45,20586,55343
20260703,17.20,17.25,16.65,16.75,6239,52915
20260706,16.75,17.05,16.70,16.85,11035,53687
20260707,16.80,17.55,16.80,17.40,13303,53957
20260708,17.25,19.70,17.25,19.55,28526,49522
20260709,18.85,19.15,17.60,17.70,22468,43159
20260710,17.70,18.00,17.00,17.25,13448,38994
20260713,17.35,18.30,17.30,17.90,15394,38685
20260714,18.75,18.75,17.55,17.65,14504,36428
20260715,17.75,17.95,17.35,17.65,9261,34011
20260716,17.45,18.30,17.20,17.25,14164,32559
20260717,18.05,19.10,17.75,17.80,28987,31959