Date,Open,High,Low,Close,Volume,OpenInterest
20260518,17659.0,17659.0,17659.0,17659.0,0,0
20260519,17633.0,17633.0,17633.0,17633.0,0,0
20260520,17984.0,17984.0,17984.0,17984.0,0,0
20260521,17959.0,17959.0,17959.0,17959.0,0,0
20260522,17969.0,17969.0,17969.0,17969.0,0,0
20260525,18345.0,18345.0,18345.0,18345.0,0,0
20260526,18267.0,18267.0,18267.0,18267.0,0,0
20260527,18330.0,18330.0,18330.0,18330.0,0,0
20260528,18238.0,18238.0,18238.0,18238.0,0,0
20260529,18376.0,18376.0,18376.0,18376.0,0,0
20260601,18085.0,18085.0,18085.0,18085.0,0,0
20260602,18211.0,18211.0,18211.0,18211.0,0,0
20260603,18141.0,18141.0,18141.0,18141.0,0,0
20260604,18181.0,18181.0,18181.0,18181.0,0,0
20260605,18288.0,18288.0,18288.0,18288.0,0,0
20260608,18209.0,18209.0,18209.0,18209.0,0,0
20260609,18125.0,18125.0,18125.0,18125.0,0,0
20260610,18088.0,18088.0,18088.0,18088.0,0,0
20260611,18238.0,18238.0,18238.0,18238.0,0,0
20260612,18671.0,18671.0,18671.0,18671.0,0,0
20260615,18984.0,18984.0,18984.0,18984.0,0,0
20260616,19087.0,19087.0,19087.0,19087.0,0,0
20260617,19340.0,19340.0,19340.0,19340.0,0,0
20260618,19334.0,19334.0,19334.0,19334.0,0,0
20260619,19298.0,19298.0,19298.0,19298.0,0,0
20260622,19526.0,19526.0,19526.0,19526.0,0,0
20260623,19450.0,19450.0,19450.0,19472.0,1,0
20260624,19343.0,19343.0,19343.0,19343.0,0,0
20260625,19444.0,19444.0,19444.0,19468.0,1,0
20260626,19400.0,19400.0,19400.0,19401.0,1,2
20260629,19364.0,19364.0,19364.0,19364.0,0,0
20260630,19427.0,19427.0,19427.0,19427.0,0,0
20260701,19300.0,19340.0,19300.0,19390.0,2,0
20260702,19662.0,19662.0,19662.0,19662.0,0,0
20260703,19823.0,19823.0,19823.0,19823.0,0,1
20260706,19754.0,19888.0,19719.0,19730.0,18,0
20260707,19804.0,19804.0,19650.0,19699.0,19,0
20260708,19501.0,19501.0,19088.5,19067.0,16,0
20260709,19284.0,19376.5,19284.0,19370.0,48,33
20260710,19449.5,19496.0,19362.0,19424.0,141,68
20260713,19283.5,19484.0,19271.0,19373.0,6512,0
20260714,19318.0,19442.0,19125.0,19405.0,13103,0
20260715,19407.1,19407.1,19181.0,19324.0,8868,0
20260716,19394.0,19406.0,19148.0,19294.0,6993,0
20260717,19190.0,19343.0,19176.0,19261.1,5013,45968
20260720,19232.0,19349.0,19116.0,19260.3,5872,0
20260721,19222.0,19461.0,19222.0,19414.7,4485,0
20260722,19439.0,19688.0,19268.0,19609.9,5510,0
20260723,19594.0,19625.0,19234.0,19255.5,5549,0
20260724,19278.0,19648.0,19234.0,19607.6,4394,45262
20260727,19758.0,19951.0,19758.0,19833.1,5527,44411
20260728,19819.0,19938.0,19706.0,19780.5,4469,0
20260729,19748.0,19801.0,19325.0,19417.1,8302,0
20260730,19381.0,19855.0,19341.0,19751.3,5194,46821
20260731,19885.0,19981.0,19723.0,19811.7,6434,44703
20260803,19937.0,20044.0,19881.0,20013.0,5169,0
20260804,20040.0,20101.0,19958.0,20084.2,4524,0
20260805,20083.0,20183.0,20042.0,20082.1,4685,0
20260806,20122.0,20353.0,20090.0,20227.3,4169,0
20260807,20186.0,20313.0,20073.0,20212.4,4312,45421
20260810,20204.0,20278.0,20111.0,20202.7,2925,0
20260811,20173.0,20317.0,20154.0,20235.7,3715,0
20260812,20255.0,20328.0,20167.0,20183.6,3882,0