Date,Open,High,Low,Close,Volume,OpenInterest
20260130,1.693,1.730,1.688,1.721,58,2984
20260202,1.715,1.719,1.691,1.691,32,2982
20260203,1.700,1.727,1.700,1.721,135,3015
20260204,1.725,1.747,1.725,1.745,118,3034
20260205,1.746,1.774,1.746,1.755,332,3096
20260206,1.743,1.743,1.722,1.724,78,3104
20260209,1.718,1.721,1.699,1.709,55,3108
20260210,1.704,1.705,1.690,1.694,49,3118
20260211,1.702,1.713,1.697,1.713,96,3120
20260212,1.706,1.730,1.706,1.727,159,3198
20260213,1.710,1.710,1.688,1.691,175,3282
20260217,1.709,1.709,1.679,1.690,99,3318
20260218,1.703,1.755,1.703,1.755,165,3345
20260219,1.733,1.770,1.722,1.746,159,3367
20260220,1.742,1.754,1.720,1.735,265,3333
20260223,1.751,1.756,1.724,1.745,78,3364
20260224,1.737,1.762,1.723,1.755,67,3346
20260225,1.769,1.800,1.769,1.797,175,3350
20260226,1.784,1.793,1.741,1.744,170,3340
20260227,1.767,1.778,1.750,1.768,140,3373
20260302,1.757,1.784,1.744,1.765,168,3420
20260303,1.759,1.789,1.756,1.787,167,3465
20260304,1.786,1.800,1.785,1.795,169,3476
20260305,1.796,1.797,1.740,1.764,190,3542
20260306,1.732,1.749,1.724,1.738,146,3603
20260309,1.750,1.767,1.735,1.741,136,3624
20260310,1.738,1.739,1.690,1.692,282,3684
20260311,1.686,1.700,1.679,1.688,111,3687
20260312,1.696,1.715,1.692,1.697,125,3696
20260313,1.701,1.739,1.701,1.731,181,3723
20260316,1.726,1.748,1.720,1.745,44,3726
20260317,1.754,1.765,1.744,1.761,145,3711
20260318,1.770,1.770,1.730,1.760,116,3721
20260319,1.739,1.750,1.717,1.750,76,3696
20260320,1.764,1.764,1.740,1.750,55,3715
20260323,1.772,1.772,1.737,1.746,172,3768
20260324,1.738,1.744,1.717,1.729,231,3836
20260325,1.743,1.760,1.738,1.760,91,3856
20260326,1.754,1.755,1.742,1.754,37,3876
20260327,1.755,1.761,1.736,1.743,58,3882
20260330,1.746,1.749,1.726,1.735,144,3881
20260331,1.738,1.748,1.727,1.737,122,3893
20260401,1.745,1.760,1.735,1.757,127,3902
20260402,1.753,1.780,1.751,1.774,108,3930
20260406,1.764,1.840,1.722,1.751,323,3939
20260407,1.740,1.745,1.700,1.714,299,3978
20260408,1.712,1.712,1.675,1.685,326,3947
20260409,1.683,1.690,1.666,1.673,223,3952
20260410,1.675,1.704,1.675,1.697,165,3926
20260413,1.710,1.710,1.691,1.697,191,3990
20260414,1.698,1.720,1.689,1.703,284,4099
20260415,1.722,1.735,1.714,1.727,186,4150
20260416,1.734,1.738,1.701,1.709,353,4082
20260417,1.709,1.715,1.666,1.709,427,4055
20260420,1.713,1.725,1.696,1.699,159,4089
20260421,1.693,1.727,1.693,1.712,246,4139
20260422,1.712,1.736,1.705,1.719,456,4220
20260423,1.725,1.733,1.712,1.717,431,4300
20260424,1.724,1.739,1.710,1.734,443,4325
20260427,1.734,1.763,1.734,1.755,307,4424
20260428,1.760,1.762,1.727,1.734,176,4399
20260429,1.724,1.733,1.687,1.697,487,4345
20260430,1.687,1.709,1.679,1.693,522,4268
20260501,1.698,1.698,1.672,1.680,474,4292
20260504,1.691,1.691,1.668,1.670,190,4312
20260505,1.679,1.693,1.666,1.680,453,4284
20260506,1.694,1.720,1.690,1.705,266,4285
20260507,1.712,1.721,1.684,1.699,327,4205
20260508,1.693,1.700,1.682,1.684,138,4246
20260511,1.681,1.681,1.670,1.674,216,4254
20260512,1.674,1.690,1.666,1.678,120,4244
20260513,1.680,1.694,1.677,1.683,414,4261
20260514,1.682,1.691,1.662,1.668,324,4307
20260515,1.666,1.667,1.655,1.662,152,4267
20260518,1.652,1.660,1.645,1.649,220,4232
20260519,1.643,1.643,1.622,1.625,235,4141
20260520,1.623,1.650,1.623,1.631,219,4109
20260521,1.630,1.638,1.615,1.618,332,4146
20260522,1.626,1.628,1.609,1.617,423,4161
20260526,1.618,1.640,1.606,1.622,663,4119
20260527,1.637,1.638,1.603,1.607,534,4096
20260528,1.596,1.617,1.593,1.595,449,4058
20260529,1.601,1.605,1.581,1.581,167,4098
20260601,1.584,1.603,1.580,1.588,275,4149
20260602,1.603,1.611,1.577,1.585,267,4110
20260603,1.578,1.579,1.570,1.572,258,4144
20260604,1.575,1.578,1.562,1.572,200,4169
20260605,1.575,1.575,1.566,1.570,170,4235
20260608,1.571,1.575,1.564,1.570,121,4243
20260609,1.567,1.569,1.560,1.565,53,4260