Date,Open,High,Low,Close,Volume,OpenInterest
20260504,6.8325,6.8351,6.8153,6.8314,0,0
20260505,6.8313,6.8361,6.8257,6.8275,0,0
20260506,6.8276,6.8283,6.8056,6.8137,0,0
20260507,6.8137,6.8138,6.7956,6.8087,0,0
20260508,6.8087,6.8098,6.7949,6.7968,0,0
20260511,6.7964,6.8009,6.7896,6.7919,0,0
20260512,6.7920,6.7976,6.7898,6.7905,0,0
20260513,6.7906,6.7932,6.7856,6.7873,0,0
20260514,6.7873,6.7883,6.7815,6.7870,0,0
20260515,6.7870,6.8165,6.7856,6.8138,0,0
20260518,6.8144,6.8215,6.7972,6.7992,0,0
20260519,6.7993,6.8200,6.7959,6.8170,0,0
20260520,6.8170,6.8193,6.7979,6.8019,0,0
20260521,6.8019,6.8082,6.7961,6.8000,0,0
20260522,6.8000,6.8034,6.7920,6.7974,0,0
20260525,6.7986,6.7986,6.7801,6.7843,0,0
20260526,6.7843,6.7897,6.7816,6.7850,0,0
20260527,6.7850,6.7863,6.7756,6.7789,0,0
20260528,6.7788,6.7883,6.7709,6.7734,0,0
20260529,6.7734,6.7751,6.7602,6.7643,0,0
20260601,6.7342,6.7709,6.7342,6.7650,0,0
20260602,6.7651,6.7656,6.7580,6.7625,0,0
20260603,6.7624,6.7817,6.7605,6.7802,0,0
20260604,6.7801,6.7803,6.7676,6.7769,0,0
20260605,6.7769,6.7920,6.7647,6.7912,0,0
20260608,6.7905,6.7928,6.7802,6.7846,0,0
20260609,6.7846,6.7861,6.7686,6.7785,0,0
20260610,6.7785,6.7899,6.7744,6.7841,0,0
20260611,6.7841,6.7847,6.7619,6.7633,0,0
20260612,6.7634,6.7692,6.7591,6.7636,0,0
20260615,6.7628,6.7632,6.7554,6.7594,0,0
20260616,6.7593,6.7636,6.7550,6.7570,0,0
20260617,6.7570,6.7816,6.7535,6.7760,0,0
20260618,6.7760,6.7810,6.7623,6.7783,0,0
20260619,6.7783,6.7980,6.7758,6.7843,0,0
20260622,6.7903,6.7903,6.7728,6.7778,0,0
20260623,6.7779,6.7979,6.7754,6.7947,0,0
20260624,6.7948,6.8195,6.7910,6.8132,0,0
20260625,6.8132,6.8165,6.7969,6.8014,0,0
20260626,6.8015,6.8094,6.7981,6.8048,0,0
20260629,6.8029,6.8074,6.7933,6.8009,0,0
20260630,6.8010,6.8028,6.7863,6.7917,0,0
20260701,6.7917,6.8026,6.7893,6.7947,0,0
20260702,6.7949,6.7966,6.7836,6.7882,0,0
20260703,6.7884,6.7902,6.7811,6.7854,0,0
20260706,6.7853,6.7999,6.7831,6.7941,0,0
20260707,6.7943,6.8050,6.7891,6.8035,0,0
20260708,6.8035,6.8102,6.7983,6.8064,0,0
20260709,6.8063,6.8068,6.7932,6.7965,0,0
20260710,6.7964,6.7967,6.7763,6.7819,0,0
20260713,6.7765,6.7896,6.7765,6.7856,0,0
20260714,6.7854,6.7880,6.7691,6.7740,0,0
20260715,6.7739,6.7782,6.7652,6.7682,0,0
20260716,6.7682,6.7755,6.7647,6.7732,0,0
20260717,6.7733,6.7815,6.7720,6.7780,0,0
20260720,6.7781,6.7788,6.7661,6.7692,0,0
20260721,6.7692,6.7711,6.7635,6.7688,0,0
20260722,6.7688,6.7761,6.7669,6.7749,0,0
20260723,6.7748,6.7786,6.7675,6.7776,0,0
20260724,6.7777,6.7789,6.7698,6.7716,0,0
20260727,6.7798,6.7798,6.7628,6.7655,0,0
20260728,6.7654,6.7737,6.7639,6.7711,0,0
20260729,6.7711,6.7745,6.7598,6.7605,0,0
20260730,6.7605,6.7626,6.7439,6.7478,0,0
20260731,6.7480,6.7554,6.7421,6.7527,0,0
20260803,6.7630,6.7630,6.7458,6.7581,0,0
20260804,6.7581,6.7599,6.7457,6.7481,0,0
20260805,6.7480,6.7501,6.7445,6.7481,0,0
20260806,6.7482,6.7519,6.7453,6.7483,0,0
20260807,6.7483,6.7498,6.7400,6.7430,0,0
20260810,6.7436,6.7481,6.7418,6.7463,0,0
20260811,6.7463,6.7490,6.7443,6.7464,0,0
20260812,6.7464,6.7489,6.7418,6.7461,0,0
20260813,6.7460,6.7480,6.7422,6.7447,0,0
20260814,6.7446,6.7460,6.7399,6.7442,0,0
20260817,6.7446,6.7446,6.7375,6.7431,0,0
20260818,6.7431,6.7478,6.7415,6.7470,0,0
20260819,6.7467,6.7487,6.7278,6.7311,0,0
20260820,6.7312,6.7322,6.7200,6.7254,0,0
20260821,6.7253,6.7254,6.7178,6.7212,0,0
20260824,6.7199,6.7256,6.7178,6.7217,0,0
20260825,6.7217,6.7263,6.7161,6.7171,0,0
20260826,6.7171,6.7241,6.7148,6.7223,0,0
20260827,6.7224,6.7229,6.7178,6.7194,0,0
20260828,6.7194,6.7329,6.7174,6.7308,0,0
20260831,6.7310,6.7321,6.7174,6.7178,0,0
20260901,6.7179,6.7251,6.7167,6.7221,0,0
20260902,6.7221,6.7267,6.7160,6.7178,0,0
20260903,6.7178,6.7207,6.7164,6.7178,0,0
20260904,6.7177,6.7187,6.7051,6.7079,0,0