Date,Open,High,Low,Close,Volume,OpenInterest
20260504,16.912,16.991,16.815,16.950,0,0
20260505,16.951,17.078,16.927,17.058,0,0
20260506,17.056,17.115,16.768,16.816,0,0
20260507,16.813,16.980,16.780,16.851,0,0
20260508,16.852,17.069,16.834,17.016,0,0
20260511,16.991,17.125,16.986,17.123,0,0
20260512,17.115,17.229,17.084,17.166,0,0
20260513,17.164,17.241,17.141,17.210,0,0
20260514,17.192,17.233,17.024,17.152,0,0
20260515,17.149,17.204,16.938,17.050,0,0
20260518,16.961,17.164,16.958,17.162,0,0
20260519,17.161,17.214,17.100,17.158,0,0
20260520,17.159,17.216,17.004,17.162,0,0
20260521,17.160,17.251,17.100,17.204,0,0
20260522,17.205,17.231,17.144,17.164,0,0
20260525,17.191,17.216,17.124,17.194,0,0
20260526,17.195,17.234,17.146,17.191,0,0
20260527,17.190,17.222,17.129,17.186,0,0
20260528,17.188,17.233,17.131,17.211,0,0
20260529,17.220,17.258,17.176,17.218,0,0
20260601,17.215,17.277,17.179,17.210,0,0
20260602,17.212,17.254,17.181,17.217,0,0
20260603,17.213,17.242,17.149,17.169,0,0
20260604,17.166,17.215,17.120,17.126,0,0
20260605,17.124,17.182,16.909,16.926,0,0
20260608,16.921,17.025,16.891,16.904,0,0
20260609,16.905,16.960,16.836,16.861,0,0
20260610,16.860,17.011,16.827,16.949,0,0
20260611,16.951,16.984,16.837,16.860,0,0
20260612,16.855,16.899,16.749,16.841,0,0
20260615,16.821,16.887,16.790,16.812,0,0
20260616,16.810,16.934,16.745,16.921,0,0
20260617,16.919,16.945,16.661,16.707,0,0
20260618,16.714,16.753,16.545,16.584,0,0
20260619,16.581,16.665,16.507,16.640,0,0
20260622,16.602,16.744,16.602,16.674,0,0
20260623,16.669,16.694,16.484,16.504,0,0
20260624,16.494,16.541,16.386,16.426,0,0
20260625,16.425,16.445,16.351,16.405,0,0
20260626,16.403,16.424,16.202,16.284,0,0
20260629,16.280,16.342,16.232,16.313,0,0
20260630,16.309,16.431,16.288,16.416,0,0
20260701,16.422,16.422,16.342,16.398,0,0
20260702,16.388,16.411,16.268,16.363,0,0
20260703,16.361,16.433,16.342,16.395,0,0
20260706,16.417,16.572,16.364,16.568,0,0
20260707,16.559,16.576,16.493,16.534,0,0
20260708,16.535,16.659,16.500,16.645,0,0
20260709,16.646,16.723,16.600,16.695,0,0
20260710,16.699,16.712,16.484,16.530,0,0
20260713,16.539,16.640,16.539,16.587,0,0
20260714,16.589,16.786,16.553,16.742,0,0
20260715,16.744,16.806,16.671,16.801,0,0
20260716,16.804,16.829,16.743,16.781,0,0
20260717,16.782,16.866,16.751,16.836,0,0
20260720,16.826,16.890,16.546,16.796,0,0
20260721,16.791,16.941,16.775,16.928,0,0
20260722,16.927,17.014,16.913,17.006,0,0
20260723,17.007,17.069,16.978,17.043,0,0
20260724,17.045,17.120,17.007,17.104,0,0
20260727,17.091,17.194,16.911,16.943,0,0
20260728,16.940,16.956,16.877,16.910,0,0
20260729,16.911,17.055,16.838,17.041,0,0
20260730,17.039,17.089,16.576,16.736,0,0
20260731,16.737,16.857,16.611,16.626,0,0
20260803,16.409,16.657,16.357,16.468,0,0
20260804,16.469,16.609,16.422,16.531,0,0
20260805,16.530,16.593,16.485,16.555,0,0
20260806,16.556,16.612,16.515,16.607,0,0
20260807,16.604,16.652,16.529,16.590,0,0
20260810,16.638,16.776,16.588,16.769,0,0
20260811,16.770,16.825,16.698,16.783,0,0
20260812,16.780,16.827,16.686,16.787,0,0
20260813,16.789,16.823,16.709,16.767,0,0
20260814,16.765,16.889,16.757,16.868,0,0
20260817,16.811,16.941,16.810,16.923,0,0
20260818,16.924,16.983,16.906,16.954,0,0
20260819,16.953,16.990,16.852,16.953,0,0
20260820,16.950,17.033,16.935,17.017,0,0
20260821,17.014,17.117,16.997,17.090,0,0
20260824,17.108,17.134,17.014,17.093,0,0
20260825,17.090,17.135,17.047,17.094,0,0
20260826,17.093,17.116,17.001,17.037,0,0
20260827,17.036,17.107,17.008,17.097,0,0
20260828,17.096,17.154,17.041,17.069,0,0
20260831,17.081,17.109,17.028,17.096,0,0
20260901,17.111,17.188,17.090,17.171,0,0
20260902,17.167,17.195,16.975,17.034,0,0
20260903,17.033,17.058,16.702,16.768,0,0
20260904,16.767,16.850,16.690,16.789,0,0