Date,Open,High,Low,Close,Volume,OpenInterest
20260323,1.013,1.027,1.013,1.026,0,0
20260324,1.017,1.036,1.015,1.035,0,0
20260325,1.031,1.044,1.030,1.041,0,0
20260326,1.039,1.058,1.039,1.056,0,0
20260327,1.058,1.082,1.058,1.079,0,0
20260330,1.077,1.078,1.066,1.074,0,0
20260331,1.077,1.081,1.071,1.077,0,0
20260401,1.074,1.078,1.067,1.069,0,0
20260402,1.099,1.110,1.094,1.109,0,0
20260403,1.107,1.110,1.101,1.110,0,0
20260406,1.116,1.119,1.109,1.113,0,0
20260407,1.114,1.115,1.102,1.104,0,0
20260408,1.097,1.106,1.094,1.104,0,0
20260409,1.106,1.115,1.106,1.109,0,0
20260410,1.108,1.116,1.107,1.115,0,0
20260413,1.118,1.120,1.095,1.100,0,0
20260414,1.095,1.096,1.078,1.081,0,0
20260415,1.084,1.088,1.075,1.076,0,0
20260416,1.075,1.077,1.065,1.067,0,0
20260417,1.070,1.071,1.062,1.064,0,0
20260420,1.065,1.065,1.054,1.057,0,0
20260421,1.053,1.058,1.048,1.049,0,0
20260422,1.054,1.056,1.046,1.050,0,0
20260423,1.048,1.050,1.041,1.043,0,0
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