Date,Open,High,Low,Close,Volume,OpenInterest
20260424,1.044,1.044,1.034,1.040,0,0
20260427,1.039,1.048,1.036,1.041,0,0
20260428,1.043,1.057,1.039,1.049,0,0
20260430,1.050,1.061,1.049,1.056,0,0
20260501,1.047,1.050,1.042,1.045,0,0
20260507,1.073,1.076,1.058,1.064,0,0
20260508,1.069,1.072,1.061,1.068,0,0
20260511,1.074,1.081,1.070,1.077,0,0
20260512,1.082,1.085,1.080,1.084,0,0
20260513,1.088,1.089,1.079,1.086,0,0
20260514,1.086,1.092,1.076,1.091,0,0
20260515,1.094,1.103,1.092,1.094,0,0
20260518,1.108,1.111,1.100,1.104,0,0
20260519,1.102,1.111,1.100,1.110,0,0
20260520,1.110,1.120,1.110,1.112,0,0
20260521,1.110,1.116,1.102,1.110,0,0
20260522,1.108,1.112,1.092,1.100,0,0
20260525,1.096,1.100,1.079,1.080,0,0
20260526,1.086,1.088,1.077,1.082,0,0
20260527,1.079,1.081,1.070,1.073,0,0
20260528,1.079,1.082,1.057,1.065,0,0
20260529,1.070,1.085,1.069,1.079,0,0
20260601,1.086,1.092,1.080,1.082,0,0
20260602,1.123,1.127,1.099,1.104,0,0
20260603,1.105,1.125,1.105,1.118,0,0
20260604,1.122,1.140,1.120,1.137,0,0
20260605,1.136,1.143,1.130,1.136,0,0
20260608,1.139,1.149,1.134,1.136,0,0
20260609,1.137,1.140,1.129,1.135,0,0
20260610,1.136,1.146,1.135,1.139,0,0
20260611,1.145,1.145,1.136,1.140,0,0
20260612,1.132,1.141,1.130,1.136,0,0
20260615,1.133,1.141,1.130,1.130,0,0
20260616,1.135,1.143,1.130,1.134,0,0
20260617,1.132,1.133,1.123,1.126,0,0
20260618,1.127,1.131,1.123,1.129,0,0
20260619,1.134,1.145,1.129,1.137,0,0
20260622,1.145,1.157,1.141,1.146,0,0
20260623,1.147,1.156,1.146,1.154,0,0
20260624,1.153,1.160,1.152,1.154,0,0
20260625,1.152,1.155,1.146,1.149,0,0
20260626,1.153,1.154,1.143,1.146,0,0
20260629,1.148,1.151,1.139,1.140,0,0
20260630,1.139,1.141,1.127,1.130,0,0
20260701,1.138,1.144,1.134,1.139,0,0
20260702,1.162,1.164,1.157,1.162,0,0
20260703,1.156,1.160,1.151,1.154,0,0
20260706,1.155,1.157,1.148,1.155,0,0
20260707,1.149,1.163,1.148,1.154,0,0
20260708,1.156,1.170,1.155,1.167,0,0
20260709,1.166,1.172,1.161,1.171,0,0
20260710,1.171,1.171,1.151,1.165,0,0
20260713,1.166,1.178,1.165,1.176,0,0
20260714,1.177,1.180,1.166,1.174,0,0
20260715,1.171,1.180,1.169,1.175,0,0
20260716,1.174,1.182,1.172,1.181,0,0
20260717,1.182,1.182,1.170,1.179,0,0
20260721,1.177,1.182,1.177,1.180,0,0
20260722,1.178,1.195,1.176,1.181,0,0
20260723,1.197,1.221,1.195,1.220,0,0
20260724,1.222,1.239,1.213,1.237,0,0
20260727,1.225,1.227,1.219,1.223,0,0
20260728,1.223,1.225,1.219,1.220,0,0
20260729,1.215,1.217,1.206,1.207,0,0
20260730,1.211,1.219,1.210,1.214,0,0
20260731,1.221,1.231,1.214,1.224,0,0
20260803,1.243,1.263,1.242,1.255,0,0
20260804,1.252,1.267,1.246,1.266,0,0
20260805,1.267,1.282,1.266,1.275,0,0
20260806,1.299,1.308,1.292,1.304,0,0
20260807,1.311,1.349,1.310,1.348,0,0
20260810,1.355,1.360,1.354,1.355,0,0
20260812,1.363,1.383,1.362,1.382,0,0
20260813,1.380,1.391,1.379,1.389,0,0
20260814,1.383,1.397,1.381,1.395,0,0
20260817,1.405,1.421,1.402,1.419,0,0
20260818,1.424,1.426,1.405,1.415,0,0
20260819,1.411,1.411,1.402,1.408,0,0
20260820,1.397,1.415,1.394,1.414,0,0
20260821,1.417,1.419,1.411,1.417,0,0
20260824,1.419,1.421,1.416,1.417,0,0
20260825,1.420,1.426,1.417,1.424,0,0
20260826,1.416,1.445,1.414,1.444,0,0
20260827,1.444,1.454,1.443,1.445,0,0
20260828,1.445,1.457,1.444,1.453,0,0
20260831,1.455,1.472,1.454,1.471,0,0
20260901,1.505,1.532,1.505,1.530,0,0
20260902,1.536,1.570,1.535,1.560,0,0
20260903,1.552,1.565,1.546,1.561,0,0
20260904,1.544,1.550,1.534,1.540,0,0