Date,Open,High,Low,Close,Volume,OpenInterest
20260210,17.38,17.43,17.34,17.39,66,2725
20260211,17.38,17.43,17.32,17.43,163,2761
20260212,17.45,17.68,17.45,17.56,78,2772
20260213,17.51,17.51,17.21,17.21,247,2898
20260217,17.33,17.36,17.08,17.27,144,2900
20260218,17.42,18.00,17.39,17.97,257,2888
20260219,17.80,18.17,17.68,17.96,412,2815
20260220,17.97,18.01,17.58,17.88,369,2776
20260223,17.95,18.03,17.62,17.89,290,2664
20260224,17.65,18.03,17.60,17.94,222,2758
20260225,18.03,18.33,18.03,18.33,385,2851
20260226,18.32,18.32,17.82,17.87,289,2897
20260227,17.89,18.19,17.88,18.05,279,2979
20260302,17.89,18.12,17.81,18.03,98,2985
20260303,18.04,18.25,17.92,18.20,182,2975
20260304,18.29,18.34,18.24,18.26,148,2969
20260305,18.30,18.32,17.77,18.07,86,2981
20260306,17.80,17.88,17.65,17.71,162,2996
20260309,17.68,18.01,17.67,17.86,111,3017
20260310,17.92,17.94,17.30,17.33,284,2991
20260311,17.38,17.42,17.18,17.30,188,2984
20260312,17.39,17.68,17.36,17.42,248,3070
20260313,17.46,17.84,17.42,17.73,189,3125
20260316,17.70,18.00,17.69,17.91,166,3181
20260317,18.03,18.21,17.95,18.17,237,3202
20260318,18.18,18.22,17.81,18.12,121,3206
20260319,17.85,18.00,17.65,17.97,151,3237
20260320,18.01,18.10,17.84,17.91,131,3209
20260323,18.19,18.27,17.95,18.04,276,3256
20260324,18.01,18.25,17.80,17.98,246,3301
20260325,18.27,18.47,18.14,18.37,287,3378
20260326,18.48,18.50,18.29,18.30,256,3341
20260327,18.40,18.47,18.20,18.26,136,3353
20260330,18.26,18.41,18.07,18.09,267,3270
20260331,18.17,18.30,18.05,18.19,133,3204
20260401,18.29,18.47,18.20,18.45,156,3255
20260402,18.39,18.70,18.37,18.65,241,3280
20260406,18.41,19.05,18.22,18.36,397,3348
20260407,18.20,18.27,17.76,17.94,486,3388
20260408,17.84,17.94,17.51,17.64,335,3402
20260409,17.57,17.70,17.46,17.54,211,3426
20260410,17.58,17.94,17.56,17.85,322,3501
20260413,17.94,17.96,17.77,17.90,225,3555
20260414,17.90,18.12,17.79,18.01,457,3569
20260415,18.11,18.34,18.11,18.27,449,3660
20260416,18.28,18.32,17.86,17.98,488,3724
20260417,17.86,17.94,17.47,17.89,354,3757
20260420,17.91,18.03,17.72,17.73,449,3733
20260421,17.71,18.08,17.70,17.90,379,3821
20260422,17.99,18.20,17.90,18.03,384,3926
20260423,18.04,18.16,17.94,17.96,502,3953
20260424,18.03,18.19,17.88,18.13,386,3894
20260427,18.14,18.51,18.14,18.45,403,3977
20260428,18.49,18.59,18.15,18.26,717,4068
20260429,18.20,18.25,17.51,17.69,834,4202
20260430,17.48,17.67,17.35,17.47,1027,4360
20260501,17.54,17.54,17.27,17.32,688,4447
20260504,17.40,17.40,17.17,17.21,611,4517
20260505,17.21,17.45,17.17,17.29,838,4697
20260506,17.37,17.75,17.37,17.57,604,4764
20260507,17.64,17.74,17.34,17.47,729,4903
20260508,17.46,17.56,17.32,17.33,529,5077
20260511,17.34,17.42,17.17,17.18,390,5214
20260512,17.22,17.41,17.11,17.23,597,5335
20260513,17.19,17.43,17.18,17.28,307,5383
20260514,17.30,17.41,17.07,17.14,496,5472
20260515,17.13,17.15,16.96,17.02,538,5595
20260518,16.95,17.03,16.87,16.94,668,5583
20260519,16.87,16.92,16.62,16.64,800,5624
20260520,16.66,16.91,16.59,16.72,648,5527
20260521,16.73,16.76,16.52,16.60,766,5454
20260522,16.58,16.68,16.43,16.57,933,5524
20260526,16.55,16.85,16.48,16.60,1840,5208
20260527,16.67,16.83,16.47,16.52,1240,4999
20260528,16.44,16.55,16.34,16.35,619,4756
20260529,16.38,16.46,16.21,16.23,511,4671
20260601,16.24,16.70,16.19,16.29,704,4663
20260602,16.45,16.52,16.17,16.23,900,4639
20260603,16.15,16.21,16.10,16.11,392,4560
20260604,16.13,16.18,16.02,16.14,400,4539
20260605,16.17,16.20,16.07,16.13,313,4492
20260608,16.12,16.16,16.05,16.11,214,4506
20260609,16.08,16.14,16.03,16.07,370,4482
20260610,16.05,16.06,15.92,16.00,366,4508
20260611,15.93,16.03,15.93,16.02,165,4475
20260612,16.04,16.04,15.97,15.99,104,4486
20260615,16.01,16.02,15.97,15.99,72,4484
20260616,15.96,15.99,15.96,15.99,53,4480
20260617,15.99,16.04,15.94,15.99,172,4416
20260618,16.05,16.07,16.04,16.07,65,4407