Date,Open,High,Low,Close,Volume,OpenInterest
20260424,1.576,1.576,1.561,1.568,0,0
20260427,1.570,1.586,1.568,1.585,0,0
20260428,1.585,1.598,1.582,1.594,0,0
20260430,1.595,1.623,1.591,1.611,0,0
20260501,1.594,1.605,1.591,1.594,0,0
20260507,1.586,1.591,1.571,1.580,0,0
20260508,1.583,1.589,1.571,1.586,0,0
20260511,1.589,1.614,1.587,1.613,0,0
20260512,1.618,1.630,1.617,1.629,0,0
20260513,1.637,1.643,1.626,1.630,0,0
20260514,1.630,1.639,1.622,1.638,0,0
20260515,1.650,1.675,1.649,1.666,0,0
20260518,1.683,1.694,1.664,1.674,0,0
20260519,1.668,1.701,1.665,1.700,0,0
20260520,1.697,1.710,1.695,1.706,0,0
20260521,1.693,1.703,1.683,1.684,0,0
20260522,1.684,1.687,1.669,1.673,0,0
20260525,1.664,1.664,1.632,1.634,0,0
20260526,1.637,1.642,1.633,1.635,0,0
20260527,1.632,1.634,1.599,1.600,0,0
20260528,1.604,1.609,1.568,1.571,0,0
20260529,1.560,1.573,1.553,1.569,0,0
20260601,1.577,1.601,1.576,1.589,0,0
20260602,1.589,1.593,1.546,1.549,0,0
20260603,1.550,1.592,1.550,1.590,0,0
20260604,1.590,1.611,1.588,1.610,0,0
20260605,1.601,1.607,1.593,1.604,0,0
20260608,1.606,1.617,1.606,1.616,0,0
20260609,1.615,1.618,1.599,1.610,0,0
20260610,1.617,1.630,1.614,1.621,0,0
20260611,1.629,1.630,1.615,1.619,0,0
20260612,1.600,1.612,1.592,1.603,0,0
20260615,1.578,1.581,1.565,1.579,0,0
20260616,1.583,1.610,1.583,1.609,0,0
20260617,1.595,1.600,1.572,1.573,0,0
20260618,1.577,1.578,1.568,1.573,0,0
20260619,1.580,1.591,1.567,1.578,0,0
20260622,1.585,1.601,1.575,1.581,0,0
20260623,1.582,1.591,1.570,1.590,0,0
20260624,1.584,1.593,1.584,1.590,0,0
20260625,1.578,1.584,1.571,1.576,0,0
20260626,1.577,1.578,1.560,1.571,0,0
20260629,1.576,1.581,1.562,1.565,0,0
20260630,1.562,1.567,1.542,1.545,0,0
20260701,1.556,1.570,1.553,1.568,0,0
20260702,1.641,1.645,1.637,1.642,0,0
20260703,1.632,1.640,1.624,1.631,0,0
20260706,1.635,1.641,1.632,1.633,0,0
20260707,1.625,1.650,1.621,1.640,0,0
20260708,1.644,1.671,1.643,1.667,0,0
20260709,1.670,1.676,1.663,1.675,0,0
20260710,1.676,1.676,1.631,1.647,0,0
20260713,1.639,1.659,1.637,1.657,0,0
20260714,1.655,1.658,1.614,1.615,0,0
20260715,1.601,1.610,1.590,1.608,0,0
20260716,1.607,1.619,1.604,1.615,0,0
20260717,1.610,1.611,1.583,1.596,0,0
20260721,1.599,1.605,1.598,1.603,0,0
20260722,1.613,1.649,1.610,1.620,0,0
20260723,1.654,1.678,1.654,1.673,0,0
20260724,1.678,1.721,1.672,1.719,0,0
20260727,1.692,1.699,1.681,1.697,0,0
20260728,1.701,1.703,1.685,1.688,0,0
20260729,1.683,1.683,1.661,1.672,0,0
20260730,1.684,1.697,1.676,1.690,0,0
20260731,1.699,1.716,1.686,1.711,0,0
20260803,1.731,1.767,1.730,1.765,0,0
20260804,1.760,1.777,1.740,1.776,0,0
20260805,1.771,1.774,1.756,1.766,0,0
20260806,1.759,1.765,1.747,1.755,0,0
20260807,1.768,1.811,1.767,1.810,0,0
20260810,1.813,1.823,1.812,1.820,0,0
20260812,1.831,1.850,1.827,1.849,0,0
20260813,1.840,1.867,1.839,1.859,0,0
20260814,1.846,1.866,1.843,1.865,0,0
20260817,1.875,1.896,1.873,1.895,0,0
20260818,1.909,1.913,1.879,1.891,0,0
20260819,1.883,1.883,1.863,1.869,0,0
20260820,1.850,1.865,1.839,1.859,0,0
20260821,1.875,1.879,1.864,1.867,0,0
20260824,1.874,1.876,1.864,1.867,0,0
20260825,1.868,1.879,1.868,1.878,0,0
20260826,1.860,1.887,1.859,1.885,0,0
20260827,1.884,1.900,1.883,1.888,0,0
20260828,1.895,1.915,1.894,1.913,0,0
20260831,1.916,1.937,1.915,1.936,0,0
20260901,1.939,1.999,1.939,1.995,0,0
20260902,2.009,2.059,2.008,2.052,0,0
20260903,2.043,2.048,2.023,2.034,0,0
20260904,2.007,2.008,1.990,1.994,0,0