Date,Open,High,Low,Close,Volume,OpenInterest
20260429,19480,19620,19160,19272,7277,0
20260430,19270,19520,19175,19468,6355,0
20260501,19455,19645,19260,19365,6524,0
20260505,19350,19675,19205,19642,5485,0
20260506,19630,20000,19125,19199,13368,0
20260507,19150,19385,18925,19143,9156,0
20260508,19070,19140,18775,18892,6483,0
20260511,18920,19305,18895,19253,8267,0
20260512,19280,19355,18750,18952,8847,0
20260513,19015,19260,18965,19177,6108,0
20260514,19180,19220,18775,18899,7965,0
20260515,18940,18940,18405,18497,8672,0
20260518,18525,18670,18310,18567,6253,0
20260519,18625,19165,18420,18806,13081,0
20260520,18825,19000,18590,18929,7170,0
20260521,18940,18985,18590,18727,5077,0
20260522,18765,18950,18660,18913,4892,0
20260526,18890,19055,18555,18973,8269,0
20260527,19035,19170,18755,18943,7755,0
20260528,18875,19130,18740,19101,5841,0
20260529,19050,19135,18925,19062,6397,0
20260601,18970,19360,18950,19251,8169,0
20260602,19220,19395,19040,19248,6498,0
20260603,19245,19260,18775,18871,7725,0
20260604,18830,18830,18545,18689,7956,0
20260605,18640,18785,18480,18581,8132,0
20260608,18590,18770,18240,18341,9548,0
20260609,18370,18400,17985,18064,10020,0
20260610,18100,18100,17500,17678,12642,0
20260611,17705,17845,17595,17693,5805,0
20260612,17760,17930,17720,17830,6169,0
20260615,17855,18190,17765,17911,7681,0
20260616,17825,18030,17765,17996,6575,0
20260617,17920,18185,17900,18060,5406,0
20260618,17980,18030,17785,17842,4270,0
20260619,17825,17885,17515,17580,4710,0
20260622,17595,17890,17510,17754,6190,0
20260623,17715,17720,17085,17172,11118,0
20260624,17205,17320,16660,16818,16620,0
20260625,16855,17010,16780,16824,8860,0
20260626,16835,16870,16580,16699,11699,0
20260629,16795,16885,16260,16311,10588,0
20260630,16300,16620,16185,16287,14633,0
20260701,16315,16555,16160,16355,9997,0
20260702,16345,16410,16135,16250,8096,0
20260703,16295,16660,16295,16424,7908,0
20260706,16385,16500,16215,16422,6392,0
20260707,16475,16520,16275,16348,5458,0
20260708,16290,16470,16205,16338,8471,0
20260709,16385,16620,16215,16587,8032,0
20260710,16545,16780,16470,16741,6417,0
20260713,16680,16835,16495,16766,7982,0
20260714,16710,16925,16710,16765,5608,0
20260715,16745,16900,16620,16803,5089,0
20260716,16845,17370,16760,17152,11052,0
20260717,17115,17150,16715,16961,7295,0
20260720,16970,17170,16880,16929,4682,0
20260721,16950,17200,16890,17085,4315,0
20260722,17110,17285,17060,17234,4691,0
20260723,17155,17470,17145,17233,7849,0
20260724,17255,17500,17190,17379,5038,0
20260727,17345,17430,17145,17213,5476,0
20260728,17220,17235,16835,16970,6900,0
20260729,16965,17220,16945,17137,6159,0
20260730,17160,17335,17020,17270,5495,0
20260731,17300,17385,17170,17249,5468,0
20260803,17285,17305,16900,17060,9055,0
20260804,17210,17435,17125,17193,9256,0
20260805,17140,17210,16990,17114,8470,0
20260806,17115,17160,16565,16762,9512,0
20260807,16760,17135,16725,17004,7492,0
20260810,16970,17060,16850,16925,4558,0
20260811,16960,16960,16770,16830,4926,0
20260812,16840,17020,16790,16948,5340,0
20260813,16905,16905,16730,16776,5908,0
20260814,16770,16825,16630,16815,6555,0
20260817,16810,16950,16740,16834,5694,0
20260818,16780,16965,16735,16751,5851,0
20260819,16755,17135,16655,17113,9827,0
20260820,17100,17130,16805,16880,8156,0
20260821,16910,17100,16885,17058,6279,0
20260824,17050,17190,16900,17026,8173,0
20260825,17050,17070,16850,17042,5360,0
20260826,17040,17080,16870,16887,5657,0
20260827,16920,16960,16770,16878,5588,0
20260828,16850,17050,16665,16861,9005,0
20260901,16725,16975,16530,16665,12238,0
20260902,16670,17020,16500,16913,13822,0
20260903,16870,16985,16725,16786,9667,0
20260904,16860,16885,16715,16846,5310,0