Date,Open,High,Low,Close,Volume,OpenInterest
20260306,1.757,1.775,1.757,1.775,46,2790
20260309,1.789,1.790,1.776,1.778,128,2828
20260310,1.778,1.778,1.737,1.739,129,2866
20260311,1.730,1.751,1.718,1.739,101,2861
20260312,1.753,1.754,1.740,1.740,106,2929
20260313,1.751,1.775,1.750,1.770,55,2956
20260316,1.769,1.784,1.769,1.780,15,2963
20260317,1.782,1.800,1.782,1.800,65,2994
20260318,1.802,1.804,1.766,1.796,78,3032
20260319,1.772,1.790,1.754,1.786,132,3065
20260320,1.790,1.790,1.775,1.776,103,3066
20260323,1.794,1.794,1.773,1.782,41,3075
20260324,1.765,1.780,1.745,1.764,122,3049
20260325,1.775,1.787,1.768,1.787,52,3049
20260326,1.784,1.792,1.774,1.792,54,3057
20260327,1.789,1.789,1.775,1.784,35,3066
20260330,1.788,1.789,1.770,1.776,112,3127
20260331,1.776,1.785,1.768,1.780,60,3146
20260401,1.786,1.793,1.771,1.792,62,3171
20260402,1.791,1.812,1.783,1.811,87,3201
20260406,1.785,1.883,1.750,1.790,316,3217
20260407,1.779,1.792,1.746,1.757,169,3250
20260408,1.742,1.745,1.724,1.732,151,3259
20260409,1.728,1.739,1.715,1.721,115,3296
20260410,1.733,1.753,1.731,1.746,123,3349
20260413,1.736,1.750,1.736,1.746,72,3368
20260414,1.750,1.760,1.741,1.750,126,3421
20260415,1.768,1.780,1.760,1.774,92,3439
20260416,1.775,1.780,1.750,1.757,119,3475
20260417,1.745,1.761,1.717,1.759,124,3469
20260420,1.768,1.770,1.749,1.751,124,3484
20260421,1.753,1.775,1.753,1.760,107,3530
20260422,1.771,1.772,1.752,1.764,70,3531
20260423,1.763,1.774,1.757,1.760,123,3553
20260424,1.774,1.785,1.763,1.780,153,3537
20260427,1.789,1.799,1.788,1.796,104,3527
20260428,1.800,1.800,1.777,1.779,110,3528
20260429,1.785,1.785,1.743,1.749,247,3582
20260430,1.741,1.762,1.735,1.744,154,3567
20260501,1.735,1.741,1.727,1.736,299,3713
20260504,1.736,1.736,1.718,1.720,228,3765
20260505,1.732,1.740,1.716,1.724,397,3815
20260506,1.737,1.763,1.736,1.752,236,3825
20260507,1.759,1.765,1.736,1.749,179,3806
20260508,1.747,1.749,1.729,1.731,94,3788
20260511,1.728,1.730,1.720,1.720,242,3779
20260512,1.723,1.729,1.711,1.725,324,3823
20260513,1.724,1.725,1.710,1.715,429,3940
20260514,1.710,1.728,1.702,1.703,350,4037
20260515,1.700,1.708,1.693,1.700,209,4081
20260518,1.698,1.699,1.680,1.686,230,4077
20260519,1.682,1.683,1.660,1.664,385,4003
20260520,1.669,1.682,1.660,1.663,456,4044
20260521,1.655,1.662,1.640,1.643,548,4119
20260522,1.649,1.649,1.620,1.627,459,4123
20260526,1.620,1.640,1.601,1.618,730,4311
20260527,1.628,1.636,1.615,1.621,399,4406
20260528,1.615,1.631,1.614,1.622,375,4476
20260529,1.627,1.637,1.616,1.621,220,4489
20260601,1.619,1.646,1.617,1.634,217,4534
20260602,1.635,1.659,1.621,1.626,235,4499
20260603,1.622,1.628,1.612,1.618,193,4508
20260604,1.620,1.624,1.609,1.617,307,4434
20260605,1.625,1.633,1.617,1.619,227,4410
20260608,1.625,1.648,1.619,1.627,247,4404
20260609,1.653,1.659,1.615,1.617,280,4340
20260610,1.616,1.616,1.593,1.599,405,4453
20260611,1.595,1.618,1.591,1.618,322,4560
20260612,1.609,1.628,1.609,1.615,235,4575
20260615,1.610,1.623,1.598,1.603,421,4701
20260616,1.602,1.605,1.591,1.598,162,4693
20260617,1.597,1.597,1.577,1.584,316,4595
20260618,1.582,1.596,1.581,1.588,415,4483
20260622,1.589,1.591,1.558,1.566,603,4489
20260623,1.564,1.567,1.552,1.556,271,4472
20260624,1.553,1.565,1.540,1.543,228,4506
20260625,1.550,1.556,1.536,1.538,272,4462
20260626,1.543,1.560,1.530,1.540,710,4399
20260629,1.544,1.566,1.529,1.529,319,4437
20260630,1.535,1.535,1.508,1.508,425,4476
20260701,1.523,1.525,1.502,1.509,347,4458
20260702,1.511,1.524,1.509,1.517,165,4424
20260706,1.523,1.530,1.514,1.516,133,4439
20260707,1.521,1.523,1.512,1.519,225,4439
20260708,1.523,1.525,1.514,1.519,126,4420
20260709,1.515,1.536,1.515,1.530,210,4483
20260710,1.532,1.534,1.525,1.528,238,4379
20260713,1.527,1.537,1.527,1.537,156,4323
20260714,1.536,1.539,1.535,1.535,160,4260
20260715,1.534,1.535,1.531,1.534,81,4213