Date,Open,High,Low,Close,Volume,OpenInterest
20260420,18080.0,18080.0,18080.0,18080.0,0,0
20260421,18002.0,18002.0,18002.0,18002.0,0,0
20260422,17841.0,17841.0,17841.0,17841.0,0,0
20260423,17751.0,17751.0,17751.0,17751.0,0,0
20260424,17541.0,17541.0,17541.0,17541.0,0,0
20260427,17557.0,17557.0,17557.0,17557.0,0,0
20260428,17650.0,17650.0,17650.0,17650.0,0,0
20260429,17539.0,17539.0,17539.0,17539.0,0,0
20260430,17691.0,17691.0,17691.0,17691.0,0,0
20260504,17246.0,17246.0,17246.0,17246.0,0,0
20260505,17551.0,17551.0,17551.0,17551.0,0,0
20260506,18029.0,18029.0,18029.0,18029.0,0,0
20260507,17953.0,17953.0,17953.0,17953.0,0,0
20260508,17765.0,17765.0,17765.0,17765.0,0,0
20260511,17766.0,17766.0,17766.0,17766.0,0,0
20260512,17478.0,17478.0,17478.0,17478.0,0,0
20260513,17521.0,17521.0,17521.0,17521.0,0,0
20260514,17696.0,17696.0,17696.0,17696.0,0,0
20260515,17493.0,17493.0,17493.0,17493.0,0,0
20260518,17642.0,17642.0,17642.0,17642.0,0,0
20260519,17656.0,17656.0,17656.0,17617.0,1,0
20260520,17608.0,17608.0,17608.0,17967.0,1,0
20260521,17931.0,17931.0,17931.0,17931.0,0,0
20260522,17974.0,17984.0,17891.5,17943.0,4,2
20260525,18324.0,18324.0,18324.0,18324.0,0,0
20260526,18246.0,18246.0,18246.0,18246.0,0,0
20260527,18308.0,18308.0,18308.0,18308.0,0,0
20260528,18216.0,18216.0,18216.0,18216.0,0,0
20260529,18354.0,18354.0,18354.0,18354.0,0,4
20260601,18064.0,18064.0,18064.0,18064.0,0,0
20260602,18190.0,18190.0,18133.0,18191.0,6,0
20260603,18121.0,18121.0,18121.0,18121.0,0,0
20260604,18205.5,18217.5,18205.5,18161.0,2,0
20260605,18267.0,18267.0,18267.0,18267.0,0,8
20260608,18190.0,18190.0,18190.0,18190.0,0,0
20260609,18316.0,18316.0,18081.5,18106.0,3,0
20260610,18120.0,18120.0,17892.0,18070.0,16,0
20260611,18183.0,18595.0,18171.5,18218.0,41,0
20260612,18518.0,18758.0,18492.0,18652.0,385,82
20260615,19041.5,19057.0,18844.0,18964.0,6893,0
20260616,18929.0,19125.0,18916.5,19071.0,16287,0
20260617,19081.0,19386.0,19044.0,19328.0,12567,0
20260618,19247.0,19390.0,19212.0,19327.0,6973,0
20260619,19250.0,19362.0,19215.0,19285.7,4444,45989
20260622,19264.0,19514.0,19256.0,19497.5,4913,0
20260623,19355.0,19468.0,19272.0,19444.3,7250,0
20260624,19395.0,19459.0,19206.0,19312.6,5244,0
20260625,19286.0,19469.0,19261.0,19434.3,5676,0
20260626,19282.0,19439.0,19241.0,19367.4,4133,46070
20260629,19380.0,19380.0,19246.0,19336.4,5547,0
20260630,19387.0,19457.0,19312.0,19396.6,5695,0
20260701,19379.0,19398.0,19208.0,19358.8,5914,0
20260702,19345.0,19737.0,19325.0,19630.4,6773,0
20260703,19654.0,19812.0,19635.0,19790.0,3305,47625
20260706,19759.0,19831.0,19659.0,19687.0,4812,0
20260707,19673.0,19797.0,19598.0,19670.4,6134,0
20260708,19601.0,19614.0,19031.0,19038.0,10169,0