Date,Open,High,Low,Close,Volume,OpenInterest
20260414,-0.339,-0.319,-0.343,-0.323,1371,0
20260415,-0.323,-0.319,-0.327,-0.324,1112,0
20260416,-0.326,-0.326,-0.354,-0.351,1542,0
20260417,-0.345,-0.340,-0.352,-0.348,962,0
20260420,-0.344,-0.341,-0.355,-0.350,2078,0
20260421,-0.351,-0.348,-0.372,-0.365,1508,0
20260422,-0.369,-0.363,-0.377,-0.376,1042,0
20260423,-0.375,-0.369,-0.390,-0.382,836,0
20260424,-0.386,-0.376,-0.392,-0.384,2253,0
20260427,-0.387,-0.358,-0.387,-0.376,1768,0
20260428,-0.373,-0.370,-0.384,-0.382,1202,0
20260429,-0.382,-0.381,-0.397,-0.394,853,0
20260430,-0.400,-0.377,-0.400,-0.389,930,0
20260501,-0.386,-0.381,-0.389,-0.385,696,0
20260504,-0.382,-0.372,-0.393,-0.390,721,0
20260505,-0.392,-0.382,-0.395,-0.389,664,0
20260506,-0.388,-0.371,-0.388,-0.375,1666,0
20260507,-0.370,-0.353,-0.378,-0.372,4733,0
20260508,-0.372,-0.364,-0.383,-0.382,6781,0
20260511,-0.381,-0.364,-0.382,-0.371,5921,0
20260512,-0.365,-0.363,-0.385,-0.381,5432,0
20260513,-0.384,-0.362,-0.386,-0.373,6305,0
20260514,-0.370,-0.334,-0.373,-0.338,2138,0
20260515,-0.338,-0.325,-0.341,-0.331,2468,0
20260518,-0.330,-0.304,-0.331,-0.313,1050,0
20260519,-0.313,-0.302,-0.319,-0.308,2012,0
20260520,-0.309,-0.301,-0.322,-0.317,2710,0
20260521,-0.317,-0.293,-0.323,-0.299,1610,0
20260522,-0.303,-0.295,-0.320,-0.303,1087,0
20260526,-0.306,-0.276,-0.306,-0.286,1988,0
20260527,-0.283,-0.259,-0.283,-0.264,1278,0
20260528,-0.269,-0.225,-0.276,-0.228,1332,0
20260529,-0.225,-0.213,-0.295,-0.262,3020,0
20260601,-0.262,-0.256,-0.322,-0.316,2792,0
20260602,-0.310,-0.301,-0.318,-0.306,1785,0
20260603,-0.301,-0.278,-0.310,-0.285,1655,0
20260604,-0.282,-0.241,-0.288,-0.248,2481,0
20260605,-0.252,-0.251,-0.275,-0.255,2471,0
20260608,-0.268,-0.259,-0.289,-0.261,1792,0
20260609,-0.262,-0.237,-0.262,-0.243,2535,0
20260610,-0.246,-0.215,-0.256,-0.217,2440,0
20260611,-0.220,-0.217,-0.252,-0.239,3806,0
20260612,-0.239,-0.215,-0.240,-0.217,2024,0
20260615,-0.225,-0.212,-0.229,-0.216,1405,0
20260616,-0.215,-0.204,-0.223,-0.211,1583,0
20260617,-0.208,-0.205,-0.237,-0.233,1510,0
20260618,-0.233,-0.221,-0.238,-0.224,2461,0
20260622,-0.226,-0.210,-0.233,-0.212,2200,0
20260623,-0.212,-0.207,-0.232,-0.227,3504,0
20260624,-0.226,-0.221,-0.233,-0.224,2814,0
20260625,-0.223,-0.213,-0.235,-0.217,4577,0
20260626,-0.219,-0.203,-0.221,-0.213,7041,0
20260629,-0.210,-0.205,-0.226,-0.219,2842,0
20260630,-0.223,-0.192,-0.223,-0.199,5007,0
20260701,-0.199,-0.198,-0.218,-0.212,3019,0
20260702,-0.212,-0.200,-0.221,-0.202,2360,0
20260706,-0.200,-0.144,-0.205,-0.150,8026,0
20260707,-0.149,-0.130,-0.172,-0.165,8445,0
20260708,-0.162,-0.149,-0.195,-0.194,3457,0
20260709,-0.194,-0.191,-0.239,-0.226,5187,0
20260710,-0.226,-0.221,-0.257,-0.237,5885,0
20260713,-0.239,-0.235,-0.265,-0.255,3830,0
20260714,-0.254,-0.235,-0.266,-0.240,5471,0
20260715,-0.239,-0.218,-0.243,-0.222,3778,0
20260716,-0.225,-0.211,-0.245,-0.236,4452,0
20260717,-0.229,-0.219,-0.240,-0.222,3126,0
20260720,-0.230,-0.217,-0.246,-0.236,4044,0
20260721,-0.244,-0.233,-0.247,-0.238,2846,0
20260722,-0.235,-0.225,-0.240,-0.236,3034,0
20260723,-0.237,-0.227,-0.254,-0.246,5219,0
20260724,-0.254,-0.240,-0.260,-0.241,4085,0
20260727,-0.241,-0.239,-0.255,-0.249,4117,0
20260728,-0.254,-0.248,-0.285,-0.281,9598,0
20260729,-0.284,-0.275,-0.299,-0.297,5796,0
20260730,-0.287,-0.251,-0.300,-0.261,5755,0
20260731,-0.264,-0.250,-0.272,-0.257,7565,0
20260803,-0.267,-0.245,-0.275,-0.262,3517,0
20260804,-0.268,-0.265,-0.282,-0.270,4344,0
20260805,-0.267,-0.263,-0.284,-0.276,3439,0
20260806,-0.281,-0.262,-0.291,-0.276,8294,0
20260807,-0.279,-0.271,-0.307,-0.304,23845,0
20260810,-0.302,-0.282,-0.302,-0.298,28204,0
20260811,-0.301,-0.293,-0.314,-0.309,27013,0
20260812,-0.312,-0.281,-0.312,-0.287,28947,0
20260813,-0.284,-0.261,-0.291,-0.267,26902,0
20260814,-0.263,-0.244,-0.270,-0.253,6282,0
20260817,-0.258,-0.219,-0.268,-0.231,8176,0
20260818,-0.232,-0.209,-0.233,-0.214,8203,0
20260819,-0.207,-0.173,-0.220,-0.188,12606,0
20260820,-0.191,-0.181,-0.206,-0.192,9080,0