Date,Open,High,Low,Close,Volume,OpenInterest
20260429,20.74,21.19,20.43,21.19,0,0
20260430,20.70,20.94,20.07,20.08,0,0
20260501,19.98,20.43,19.84,20.37,0,0
20260504,20.72,21.48,20.22,21.05,0,0
20260505,20.48,20.85,20.47,20.82,0,0
20260506,20.39,20.62,20.31,20.57,0,0
20260507,20.45,20.71,20.08,20.35,0,0
20260508,20.40,20.66,20.25,20.50,0,0
20260511,21.01,21.29,20.85,21.24,0,0
20260512,21.44,21.68,21.00,21.04,0,0
20260513,21.18,21.26,20.97,21.18,0,0
20260514,21.27,21.36,20.78,20.85,0,0
20260515,21.75,21.83,21.06,21.36,0,0
20260518,21.33,21.47,20.86,20.92,0,0
20260519,21.17,21.27,20.90,21.12,0,0
20260520,21.06,21.13,20.36,20.76,0,0
20260521,20.95,20.98,19.93,20.00,0,0
20260522,20.04,20.96,19.85,20.03,0,0
20260526,19.83,19.99,19.70,19.89,0,0
20260527,19.86,19.91,19.45,19.45,0,0
20260528,19.56,19.60,19.09,19.11,0,0
20260529,19.05,19.09,18.61,18.66,0,0
20260601,19.25,19.45,19.04,19.43,0,0
20260602,19.50,19.53,19.38,19.49,0,0
20260603,19.73,19.99,19.55,19.76,0,0
20260604,19.94,19.94,19.15,19.23,0,0
20260605,19.55,21.84,19.49,21.82,0,0
20260608,20.61,20.96,20.30,20.79,0,0
20260609,20.34,23.08,20.17,21.31,0,0
20260610,21.98,23.13,21.60,22.89,0,0
20260611,22.67,23.33,21.31,21.42,0,0
20260612,21.41,21.65,20.49,20.51,0,0
20260615,19.61,19.79,19.30,19.36,0,0
20260616,19.38,19.54,19.23,19.53,0,0
20260617,19.45,20.84,19.25,20.62,0,0
20260618,19.69,20.07,19.50,19.57,0,0
20260622,19.51,20.12,19.34,19.76,0,0
20260623,21.48,21.52,20.60,21.06,0,0
20260624,20.96,21.35,20.15,20.37,0,0
20260625,19.88,20.98,19.88,20.33,0,0
20260626,21.16,21.37,20.03,20.13,0,0
20260629,19.90,20.47,19.45,19.53,0,0
20260630,19.57,19.61,18.89,19.00,0,0
20260701,19.24,19.44,18.78,19.16,0,0
20260702,19.01,19.54,18.73,19.04,0,0
20260706,18.94,19.11,18.73,18.78,0,0
20260707,18.98,19.36,18.68,19.01,0,0
20260708,19.64,20.28,19.00,19.46,0,0
20260709,19.41,19.54,18.94,18.99,0,0
20260710,18.89,19.23,18.53,18.57,0,0
20260713,19.19,19.81,19.08,19.64,0,0
20260714,19.48,19.55,18.97,19.30,0,0
20260715,19.10,19.47,18.83,18.91,0,0
20260716,19.09,19.70,18.94,19.50,0,0
20260717,20.80,20.99,20.02,20.54,0,0
20260720,19.86,20.41,19.66,20.40,0,0
20260721,19.83,20.04,19.45,19.59,0,0
20260722,19.79,19.82,19.27,19.54,0,0
20260723,21.08,21.55,20.58,20.60,0,0
20260724,20.73,20.79,19.88,20.51,0,0
20260727,19.83,20.91,19.76,20.20,0,0
20260728,20.29,20.63,19.73,19.86,0,0
20260729,20.31,21.65,19.49,21.50,0,0
20260730,20.33,20.59,19.45,19.50,0,0
20260731,19.38,20.43,18.88,19.02,0,0
20260803,19.11,19.11,18.76,18.93,0,0
20260804,18.74,19.34,18.74,19.34,0,0
20260805,19.57,19.72,18.72,18.95,0,0
20260806,19.06,19.11,18.58,18.69,0,0
20260807,18.78,18.80,18.63,18.72,0,0
20260810,18.97,19.00,18.78,18.98,0,0
20260811,19.03,19.08,18.89,18.91,0,0
20260812,18.80,18.84,18.43,18.53,0,0
20260813,18.51,18.73,18.41,18.61,0,0
20260814,18.53,18.73,18.40,18.46,0,0
20260817,18.84,19.14,18.80,19.04,0,0
20260818,19.39,19.71,19.13,19.27,0,0
20260819,19.01,19.14,18.55,18.57,0,0
20260820,19.02,19.14,18.83,19.06,0,0
20260821,18.73,18.76,18.44,18.50,0,0
20260824,18.56,18.69,18.42,18.56,0,0
20260825,18.56,18.84,17.58,18.21,0,0
20260826,18.32,18.32,17.96,17.99,0,0
20260827,17.90,17.96,17.48,17.56,0,0
20260828,17.49,17.73,17.40,17.48,0,0
20260831,17.88,17.99,17.51,17.53,0,0
20260901,18.18,18.50,17.75,18.33,0,0
20260902,18.29,18.30,17.69,17.73,0,0
20260903,17.66,17.80,17.34,17.42,0,0
20260904,17.34,17.67,17.21,17.61,0,0