Date,Open,High,Low,Close,Volume,OpenInterest
20260504,20.741,20.893,20.738,20.866,0,0
20260505,20.867,20.917,20.813,20.859,0,0
20260506,20.858,20.858,20.615,20.712,0,0
20260507,20.711,20.739,20.616,20.734,0,0
20260508,20.735,20.740,20.614,20.638,0,0
20260511,20.695,20.713,20.633,20.646,0,0
20260512,20.646,20.765,20.635,20.730,0,0
20260513,20.730,20.823,20.721,20.773,0,0
20260514,20.773,20.844,20.750,20.836,0,0
20260515,20.837,20.955,20.818,20.916,0,0
20260518,20.925,20.956,20.835,20.847,0,0
20260519,20.848,20.987,20.841,20.961,0,0
20260520,20.960,21.006,20.867,20.905,0,0
20260521,20.905,20.985,20.872,20.907,0,0
20260522,20.907,20.956,20.895,20.931,0,0
20260525,20.867,20.890,20.815,20.835,0,0
20260526,20.835,20.890,20.822,20.859,0,0
20260527,20.860,20.902,20.815,20.894,0,0
20260528,20.892,20.970,20.818,20.841,0,0
20260529,20.840,20.892,20.774,20.825,0,0
20260601,20.834,20.927,20.813,20.869,0,0
20260602,20.869,20.880,20.774,20.807,0,0
20260603,20.807,20.878,20.801,20.875,0,0
20260604,20.875,20.894,20.790,20.840,0,0
20260605,20.840,21.030,20.739,21.002,0,0
20260608,21.018,21.076,20.960,20.991,0,0
20260609,20.990,20.993,20.865,20.929,0,0
20260610,20.928,20.979,20.892,20.968,0,0
20260611,20.967,21.041,20.861,20.873,0,0
20260612,20.873,20.932,20.835,20.873,0,0
20260615,20.852,20.858,20.743,20.841,0,0
20260616,20.841,20.877,20.781,20.809,0,0
20260617,20.808,21.054,20.788,21.002,0,0
20260618,21.002,21.152,20.931,21.133,0,0
20260619,21.133,21.223,21.065,21.092,0,0
20260622,21.109,21.188,21.075,21.168,0,0
20260623,21.168,21.300,21.148,21.279,0,0
20260624,21.279,21.415,21.266,21.331,0,0
20260625,21.331,21.399,21.302,21.340,0,0
20260626,21.337,21.374,21.221,21.309,0,0
20260629,21.283,21.328,21.209,21.228,0,0
20260630,21.229,21.315,21.219,21.245,0,0
20260701,21.245,21.340,21.231,21.291,0,0
20260702,21.290,21.310,21.094,21.161,0,0
20260703,21.161,21.195,21.098,21.142,0,0
20260706,21.154,21.178,21.110,21.120,0,0
20260707,21.120,21.252,21.101,21.237,0,0
20260708,21.238,21.319,21.208,21.251,0,0
20260709,21.251,21.256,21.175,21.220,0,0
20260710,21.219,21.255,21.155,21.249,0,0
20260713,21.275,21.358,21.194,21.348,0,0
20260714,21.347,21.354,21.153,21.217,0,0
20260715,21.217,21.245,21.073,21.112,0,0
20260716,21.112,21.189,21.080,21.158,0,0
20260717,21.159,21.215,21.129,21.169,0,0
20260720,21.196,21.219,21.128,21.204,0,0
20260721,21.204,21.222,21.150,21.221,0,0
20260722,21.221,21.225,21.128,21.181,0,0
20260723,21.181,21.286,21.133,21.262,0,0
20260724,21.263,21.269,21.169,21.232,0,0
20260727,21.213,21.257,21.123,21.256,0,0
20260728,21.254,21.312,21.187,21.228,0,0
20260729,21.228,21.275,21.073,21.084,0,0
20260730,21.085,21.141,20.956,20.996,0,0
20260731,20.996,21.122,20.972,21.012,0,0
20260803,20.986,21.055,20.938,21.034,0,0
20260804,21.034,21.045,20.939,20.964,0,0
20260805,20.963,20.987,20.909,20.937,0,0
20260806,20.936,21.057,20.920,21.039,0,0
20260807,21.039,21.061,20.934,20.983,0,0
20260810,20.972,21.027,20.966,21.016,0,0
20260811,21.016,21.056,20.979,21.006,0,0
20260812,21.006,21.040,20.963,21.030,0,0
20260813,21.030,21.055,20.978,21.009,0,0
20260814,21.009,21.025,20.887,20.927,0,0
20260817,20.932,20.934,20.845,20.893,0,0
20260818,20.893,20.925,20.869,20.897,0,0
20260819,20.898,20.913,20.689,20.696,0,0
20260820,20.697,20.718,20.616,20.663,0,0
20260821,20.663,20.673,20.591,20.646,0,0
20260824,20.646,20.689,20.630,20.658,0,0
20260825,20.658,20.681,20.608,20.622,0,0
20260826,20.621,20.725,20.611,20.703,0,0
20260827,20.703,20.760,20.685,20.718,0,0
20260828,20.718,20.849,20.705,20.838,0,0
20260831,20.839,20.844,20.781,20.795,0,0
20260901,20.795,20.898,20.776,20.884,0,0
20260902,20.884,20.948,20.833,20.872,0,0
20260903,20.871,20.889,20.747,20.791,0,0
20260904,20.791,20.886,20.760,20.837,0,0