Date,Open,High,Low,Close,Volume,OpenInterest
20260504,17.022,17.060,16.887,16.929,0,0
20260505,16.934,17.066,16.881,17.034,0,0
20260506,17.019,17.114,16.858,16.930,0,0
20260507,16.929,17.014,16.895,16.910,0,0
20260508,16.913,17.051,16.894,17.001,0,0
20260511,16.957,17.057,16.950,17.050,0,0
20260512,17.052,17.064,16.929,16.963,0,0
20260513,16.958,16.981,16.905,16.941,0,0
20260514,16.927,16.961,16.844,16.921,0,0
20260515,16.922,16.924,16.763,16.798,0,0
20260518,16.847,16.937,16.776,16.928,0,0
20260519,16.927,16.964,16.870,16.917,0,0
20260520,16.915,17.040,16.872,17.021,0,0
20260521,17.020,17.054,16.943,17.017,0,0
20260522,17.019,17.048,16.974,16.999,0,0
20260525,17.042,17.154,17.010,17.115,0,0
20260526,17.114,17.137,17.014,17.115,0,0
20260527,17.113,17.257,17.086,17.165,0,0
20260528,17.166,17.232,17.064,17.213,0,0
20260529,17.211,17.278,17.181,17.235,0,0
20260601,17.262,17.263,17.116,17.155,0,0
20260602,17.153,17.221,17.140,17.169,0,0
20260603,17.168,17.185,16.998,17.017,0,0
20260604,17.014,17.128,16.959,17.062,0,0
20260605,17.058,17.145,16.896,16.938,0,0
20260608,16.932,17.017,16.885,16.978,0,0
20260609,16.980,17.044,16.896,16.934,0,0
20260610,16.933,16.971,16.866,16.867,0,0
20260611,16.863,16.949,16.787,16.942,0,0
20260612,16.940,17.048,16.918,16.961,0,0
20260615,16.999,17.126,16.959,17.054,0,0
20260616,17.055,17.148,17.005,17.127,0,0
20260617,17.124,17.144,16.858,16.893,0,0
20260618,16.895,16.952,16.768,16.833,0,0
20260619,16.832,16.859,16.759,16.831,0,0
20260622,16.823,16.880,16.774,16.802,0,0
20260623,16.801,16.812,16.566,16.590,0,0
20260624,16.581,16.611,16.511,16.600,0,0
20260625,16.601,16.663,16.565,16.624,0,0
20260626,16.625,16.692,16.569,16.613,0,0
20260629,16.626,16.691,16.599,16.675,0,0
20260630,16.674,16.798,16.645,16.758,0,0
20260701,16.756,16.773,16.655,16.709,0,0
20260702,16.707,16.742,16.596,16.647,0,0
20260703,16.645,16.739,16.629,16.710,0,0
20260706,16.714,16.845,16.704,16.840,0,0
20260707,16.838,16.854,16.709,16.717,0,0
20260708,16.716,16.785,16.695,16.766,0,0
20260709,16.764,16.821,16.743,16.800,0,0
20260710,16.801,16.808,16.720,16.733,0,0
20260713,16.720,16.820,16.699,16.713,0,0
20260714,16.718,16.848,16.700,16.789,0,0
20260715,16.788,16.926,16.760,16.911,0,0
20260716,16.910,16.916,16.817,16.841,0,0
20260717,16.843,16.850,16.794,16.836,0,0
20260720,16.833,16.850,16.766,16.785,0,0
20260721,16.787,16.840,16.764,16.810,0,0
20260722,16.809,16.837,16.759,16.827,0,0
20260723,16.824,16.859,16.761,16.798,0,0
20260724,16.795,16.889,16.782,16.863,0,0
20260727,16.870,16.930,16.805,16.834,0,0
20260728,16.837,16.928,16.808,16.909,0,0
20260729,16.912,16.967,16.831,16.941,0,0
20260730,16.939,17.009,16.580,16.735,0,0
20260731,16.737,16.857,16.518,16.529,0,0
20260803,16.473,16.622,16.368,16.441,0,0
20260804,16.440,16.576,16.403,16.571,0,0
20260805,16.569,16.636,16.538,16.629,0,0
20260806,16.627,16.689,16.609,16.658,0,0
20260807,16.657,16.708,16.584,16.645,0,0
20260810,16.656,16.778,16.607,16.773,0,0
20260811,16.775,16.786,16.719,16.730,0,0
20260812,16.728,16.737,16.628,16.638,0,0
20260813,16.637,16.698,16.603,16.674,0,0
20260814,16.672,16.749,16.667,16.725,0,0
20260817,16.716,16.801,16.710,16.761,0,0
20260818,16.762,16.784,16.726,16.743,0,0
20260819,16.739,16.788,16.684,16.759,0,0
20260820,16.760,16.821,16.723,16.768,0,0
20260821,16.763,16.807,16.744,16.774,0,0
20260824,16.793,16.808,16.739,16.756,0,0
20260825,16.753,16.857,16.743,16.844,0,0
20260826,16.843,16.850,16.702,16.713,0,0
20260827,16.714,16.772,16.699,16.749,0,0
20260828,16.747,16.778,16.641,16.662,0,0
20260831,16.645,16.690,16.619,16.678,0,0
20260901,16.677,16.724,16.648,16.658,0,0
20260902,16.661,16.664,16.472,16.489,0,0
20260903,16.487,16.502,16.243,16.330,0,0
20260904,16.334,16.415,16.232,16.329,0,0