Date,Open,High,Low,Close,Volume,OpenInterest
20260317,18.40,18.52,18.40,18.51,139,2276
20260318,18.53,18.55,18.39,18.47,73,2300
20260319,18.04,18.32,17.94,18.29,75,2333
20260320,18.37,18.37,18.16,18.24,39,2350
20260323,18.43,18.55,18.36,18.39,134,2393
20260324,18.34,18.48,18.18,18.36,162,2418
20260325,18.57,18.69,18.51,18.68,227,2387
20260326,18.73,18.84,18.59,18.73,225,2393
20260327,18.77,18.87,18.62,18.71,76,2389
20260330,18.71,18.71,18.53,18.58,197,2475
20260331,18.67,18.71,18.59,18.64,71,2520
20260401,18.73,18.80,18.61,18.80,51,2528
20260402,18.77,19.00,18.77,19.00,113,2557
20260406,19.07,19.11,18.66,18.71,226,2563
20260407,18.66,18.71,18.35,18.37,343,2617
20260408,18.32,18.32,18.06,18.14,174,2640
20260409,18.04,18.19,17.97,18.01,106,2675
20260410,18.11,18.39,18.11,18.30,153,2709
20260413,18.32,18.39,18.21,18.39,120,2731
20260414,18.41,18.53,18.33,18.51,250,2744
20260415,18.61,18.80,18.61,18.74,139,2746
20260416,18.68,18.79,18.46,18.54,304,2855
20260417,18.40,18.51,18.06,18.40,264,2842
20260420,18.48,18.59,18.31,18.37,182,2882
20260421,18.45,18.65,18.36,18.44,316,2884
20260422,18.52,18.73,18.42,18.54,264,2895
20260423,18.65,18.66,18.47,18.54,164,2908
20260424,18.65,18.80,18.52,18.74,263,3014
20260427,18.91,19.03,18.87,19.02,326,3113
20260428,19.05,19.08,18.76,18.82,260,3092
20260429,18.71,18.75,18.32,18.35,260,3105
20260430,18.09,18.37,18.08,18.21,362,3172
20260501,18.14,18.18,17.90,18.00,334,3141
20260504,17.99,17.99,17.80,17.81,230,3152
20260505,17.80,17.98,17.79,17.89,355,3272
20260506,18.03,18.24,18.02,18.18,441,3389
20260507,18.32,18.36,18.01,18.14,367,3519
20260508,18.05,18.22,17.96,18.03,147,3554
20260511,17.98,17.99,17.84,17.85,145,3590
20260512,17.97,17.97,17.75,17.81,284,3555
20260513,17.88,17.92,17.76,17.77,198,3570
20260514,17.75,17.95,17.70,17.74,395,3723
20260515,17.67,17.76,17.61,17.63,177,3716
20260518,17.62,17.64,17.43,17.50,480,3846
20260519,17.45,17.49,17.19,17.21,652,4056
20260520,17.19,17.36,17.14,17.17,792,4213
20260521,17.12,17.14,16.83,16.86,859,4444
20260522,16.88,16.90,16.59,16.65,1068,4798
20260526,16.74,16.76,16.39,16.61,1472,5495
20260527,16.80,16.83,16.63,16.69,1020,6028
20260528,16.76,16.84,16.63,16.71,747,6264
20260529,16.74,16.87,16.65,16.70,439,6349
20260601,16.68,16.89,16.62,16.88,738,6494
20260602,17.00,17.15,16.73,16.76,889,6759
20260603,16.75,16.81,16.66,16.66,540,6884
20260604,16.68,16.78,16.58,16.67,588,7024
20260605,16.83,16.91,16.68,16.71,536,7104
20260608,16.79,17.08,16.76,16.84,377,7185
20260609,17.01,17.07,16.62,16.66,517,7091
20260610,16.63,16.64,16.36,16.41,569,7104
20260611,16.47,16.63,16.36,16.58,507,7207
20260612,16.67,16.75,16.55,16.58,323,7179
20260615,16.57,16.66,16.41,16.43,503,7025
20260616,16.44,16.46,16.30,16.35,311,6970
20260617,16.37,16.40,16.13,16.18,779,6804
20260618,16.17,16.32,16.17,16.21,1768,6876
20260622,16.21,16.29,15.94,15.97,804,6670
20260623,15.94,16.03,15.82,15.87,1015,6536
20260624,15.87,15.96,15.73,15.80,623,6527
20260625,15.82,15.93,15.66,15.71,433,6458
20260626,15.79,15.92,15.56,15.72,908,6242
20260629,15.86,15.99,15.67,15.69,1642,5895
20260630,15.71,15.76,15.51,15.52,1145,5864
20260701,15.58,15.63,15.45,15.48,840,5848
20260702,15.56,15.65,15.49,15.54,515,5827
20260706,15.63,15.68,15.53,15.58,512,5759
20260707,15.56,15.62,15.50,15.60,297,5761
20260708,15.60,15.67,15.48,15.56,221,5726
20260709,15.54,15.74,15.54,15.69,375,5714
20260710,15.70,15.70,15.62,15.67,258,5685
20260713,15.67,15.78,15.65,15.77,414,5676
20260714,15.77,15.78,15.75,15.76,562,5608
20260715,15.75,15.77,15.73,15.76,219,5572
20260716,15.78,15.79,15.75,15.76,198,5444
20260717,15.75,15.75,15.72,15.74,120,5400
20260720,15.74,15.75,15.72,15.73,19,5393
20260721,15.73,15.75,15.73,15.74,46,5398
20260722,15.72,15.76,15.72,15.74,162,5384
20260723,15.78,15.78,15.76,15.76,8,5412
20260724,15.77,15.79,15.77,15.79,92,5446