Date,Open,High,Low,Close,Volume,OpenInterest
20260410,22.15,22.25,22.05,22.30,29,6916
20260413,22.70,22.70,22.00,22.25,95,6926
20260414,21.70,21.70,21.45,21.45,295,6926
20260415,21.45,21.60,21.45,21.55,129,7161
20260416,21.40,21.75,21.40,21.55,363,7212
20260417,21.45,21.45,21.15,21.25,1763,7415
20260420,21.65,21.80,21.50,21.65,707,8537
20260421,21.45,22.30,21.45,22.00,1325,8812
20260422,21.85,22.00,21.85,21.95,907,9274
20260423,22.00,22.65,21.95,21.95,1634,9670
20260424,22.20,22.30,21.90,22.20,452,10220
20260427,22.10,22.30,22.05,22.25,928,10369
20260428,22.20,22.50,22.15,22.30,3463,10580
20260429,21.95,22.50,21.95,22.25,722,10543
20260430,22.60,22.60,22.00,22.05,562,10620
20260504,21.95,22.75,21.95,22.55,1208,10623
20260505,22.20,22.35,22.05,22.15,967,11120
20260506,21.95,22.00,21.50,21.55,2058,11203
20260507,21.70,22.05,21.50,21.80,649,11454
20260508,21.90,22.00,21.80,22.05,474,11581
20260511,21.90,22.10,21.85,21.95,972,11764
20260512,22.20,22.60,22.10,22.60,1042,11988
20260513,22.15,22.35,22.10,22.25,560,12376
20260514,22.10,22.45,22.05,22.45,1334,12401
20260515,22.45,22.95,22.45,22.75,3658,12911
20260518,22.95,23.10,22.50,22.95,2392,14067
20260519,22.75,23.15,22.70,23.05,1427,14924
20260520,23.15,23.15,22.55,22.65,2180,15415
20260521,22.55,22.90,22.35,22.65,6045,16248
20260522,22.40,22.60,22.25,22.35,5899,16641
20260525,22.25,22.30,21.85,21.90,3008,17538
20260526,22.05,22.05,21.80,22.00,2850,18349
20260527,21.95,22.05,21.70,21.95,2086,18587
20260528,22.35,22.35,21.45,21.55,2046,19265
20260529,21.45,21.55,21.35,21.45,976,19054
20260601,21.50,21.70,21.25,21.55,5009,19059
20260602,21.50,21.50,21.30,21.45,920,17971
20260603,21.35,21.80,21.35,21.65,2990,17849
20260604,21.75,21.80,21.35,21.50,1949,18418
20260605,21.65,22.20,21.30,21.60,3021,18553
20260608,22.10,22.15,21.05,21.25,3414,19460
20260609,21.10,22.00,21.05,21.65,2708,20284
20260610,21.45,22.10,21.45,22.00,3147,20263
20260611,22.70,22.85,21.05,21.95,4846,20018
20260612,20.95,21.25,20.50,20.65,4718,21016
20260615,19.90,20.10,19.70,19.85,13478,21530
20260616,19.80,19.90,19.60,19.80,4791,25285
20260617,19.95,20.30,19.55,19.70,6867,26555
20260618,19.80,19.80,19.50,19.60,3195,27713
20260619,19.50,19.85,19.50,19.80,4438,28312
20260622,19.65,19.75,19.30,19.40,5791,27419
20260623,19.55,20.05,19.55,19.95,8712,26289
20260624,19.85,20.20,19.70,19.80,6455,25988
20260625,19.65,19.90,19.30,19.60,9095,27021
20260626,19.50,20.10,19.50,19.75,11661,28815
20260629,19.80,19.80,19.15,19.35,4264,31046
20260630,19.15,19.20,18.75,18.95,6556,31353
20260701,19.05,19.05,18.60,18.70,6587,32040
20260702,18.85,18.85,18.30,18.60,7369,33310
20260703,18.50,18.55,18.10,18.20,3307,35510
20260706,18.15,18.30,18.05,18.10,7288,35936
20260707,18.10,18.70,18.10,18.60,4781,38087
20260708,18.60,20.05,18.50,19.90,20920,38220
20260709,19.65,19.65,18.75,18.75,11574,37271
20260710,18.80,19.05,18.20,18.40,13025,39024
20260713,18.50,19.05,18.45,18.75,12570,42375
20260714,19.30,19.30,18.50,18.60,13282,44231
20260715,18.50,18.75,18.35,18.50,8976,46976
20260716,18.30,19.00,18.30,18.40,14009,48730
20260717,18.90,19.55,18.70,18.85,30242,50976
20260720,19.00,19.10,18.25,18.35,23952,65251
20260721,18.75,18.75,18.05,18.15,15155,67918
20260722,18.05,18.60,18.05,18.20,12361,70835
20260723,18.35,19.95,18.25,19.90,13832,72295
20260724,19.35,19.55,18.65,18.90,13692,69567
20260727,18.85,19.10,18.15,18.85,12299,69477
20260728,18.70,19.10,18.40,18.50,6651,69121
20260729,18.50,19.90,18.45,19.45,10888,68885
20260730,19.45,19.70,18.50,19.15,12445,68597
20260731,18.45,18.90,17.80,18.50,13191,68299
20260803,17.80,18.00,17.25,17.35,9255,68156
20260804,17.50,17.50,16.90,17.30,16769,68236
20260805,17.65,17.70,17.05,17.50,14764,70195
20260806,17.25,17.45,16.95,17.10,14660,68636
20260807,17.25,17.35,16.80,16.80,14882,67094
20260810,17.00,17.00,16.65,16.75,7792,64704
20260811,16.90,17.00,16.65,16.80,13135,63510
20260812,16.75,16.85,16.20,16.60,24914,61920
20260813,16.30,16.40,16.00,16.15,10924,56352
20260814,16.00,16.10,15.70,15.85,25550,54230