Date,Open,High,Low,Close,Volume,OpenInterest
20260210,3.502,3.558,3.473,3.498,31769,109524
20260211,3.528,3.586,3.450,3.535,30294,112955
20260212,3.586,3.617,3.513,3.531,34581,114648
20260213,3.517,3.523,3.440,3.520,27023,113924
20260217,3.432,3.488,3.357,3.391,36682,112993
20260218,3.406,3.406,3.321,3.374,29972,113388
20260219,3.367,3.446,3.367,3.409,28259,111274
20260220,3.389,3.534,3.382,3.442,34015,113381
20260223,3.585,3.586,3.382,3.389,27300,114674
20260224,3.394,3.403,3.314,3.319,27642,117524
20260225,3.331,3.400,3.312,3.345,21507,117810
20260226,3.362,3.366,3.276,3.318,29945,120290
20260227,3.319,3.372,3.317,3.337,25247,121138
20260302,3.380,3.531,3.355,3.412,50152,115830
20260303,3.448,3.631,3.428,3.484,55206,112975
20260304,3.472,3.513,3.374,3.391,32193,112587
20260305,3.411,3.545,3.409,3.485,42346,108239
20260306,3.484,3.709,3.448,3.623,69865,102225
20260309,3.751,3.881,3.429,3.542,61561,95824
20260310,3.444,3.564,3.388,3.446,48904,94886
20260311,3.485,3.615,3.452,3.590,46178,93346
20260312,3.605,3.685,3.531,3.588,51876,91928
20260313,3.617,3.641,3.483,3.512,25861,91877
20260316,3.550,3.550,3.379,3.412,26509,91917
20260317,3.421,3.494,3.401,3.421,25288,89594
20260318,3.427,3.567,3.323,3.428,35801,87754
20260319,3.550,3.627,3.430,3.491,41248,85547
20260320,3.461,3.497,3.402,3.457,30866,84062
20260323,3.470,3.513,3.287,3.296,39611,85311
20260324,3.325,3.372,3.243,3.305,28291,88050
20260325,3.268,3.341,3.213,3.310,28763,89659
20260326,3.332,3.385,3.275,3.321,25866,91336
20260327,3.314,3.435,3.308,3.409,26206,91409
20260330,3.372,3.382,3.269,3.293,22967,91985
20260331,3.300,3.355,3.221,3.233,44739,92326
20260401,3.222,3.229,3.140,3.169,34730,93718
20260402,3.170,3.232,3.149,3.163,31192,95802
20260406,3.222,3.224,3.147,3.178,27169,95840
20260407,3.174,3.235,3.132,3.226,37753,101634
20260408,3.211,3.211,3.081,3.127,82457,117974
20260409,3.151,3.151,3.080,3.108,80795,134172
20260410,3.115,3.126,3.075,3.109,77835,151061
20260413,3.126,3.184,3.084,3.099,81456,177942
20260414,3.101,3.118,3.030,3.060,92096,205291
20260415,3.063,3.076,3.026,3.059,48119,209194
20260416,3.059,3.110,3.036,3.079,31692,212463
20260417,3.095,3.128,3.044,3.101,33559,214232
20260420,3.128,3.158,3.090,3.111,35425,216762
20260421,3.095,3.137,3.073,3.117,28714,218226
20260422,3.111,3.176,3.100,3.133,30923,219152
20260423,3.121,3.147,3.001,3.051,66254,222535
20260424,3.049,3.049,2.954,2.983,59066,225565
20260427,2.990,3.092,2.987,3.024,61780,223258
20260428,3.029,3.042,2.976,2.990,44189,221520
20260429,2.984,2.990,2.919,2.945,43164,225671
20260430,2.945,3.065,2.893,3.044,82010,229318
20260501,3.030,3.095,3.026,3.075,65151,237298
20260504,3.065,3.176,3.048,3.159,59373,241198
20260505,3.144,3.153,3.046,3.072,54671,244456
20260506,3.063,3.071,2.972,3.009,61698,245493
20260507,2.997,3.063,2.951,3.023,99668,251455
20260508,3.045,3.087,2.991,3.007,66016,258199
20260511,2.994,3.148,2.994,3.128,103628,271434
20260512,3.136,3.152,3.021,3.054,96068,272621
20260513,3.041,3.110,3.007,3.062,105776,283060
20260514,3.063,3.113,3.001,3.092,93850,289814
20260515,3.111,3.148,3.083,3.124,116257,296386
20260518,3.145,3.232,3.125,3.188,123314,304756
20260519,3.186,3.299,3.174,3.284,139262,317227
20260520,3.284,3.307,3.140,3.155,159204,324876
20260521,3.165,3.208,3.117,3.156,139352,336488
20260522,3.133,3.148,3.008,3.021,161488,348304
20260526,3.021,3.104,2.982,3.010,161341,358108
20260527,3.011,3.150,2.978,3.095,188474,370296
20260528,3.088,3.306,3.057,3.285,200655,376346
20260529,3.299,3.388,3.272,3.290,167682,370586
20260601,3.335,3.396,3.160,3.179,171269,356069
20260602,3.194,3.228,3.099,3.167,140767,345700
20260603,3.172,3.262,3.143,3.214,135015,339704
20260604,3.255,3.376,3.211,3.336,194709,338151
20260605,3.355,3.365,3.208,3.229,181904,296850
20260608,3.185,3.195,3.097,3.147,199640,255307
20260609,3.144,3.207,3.117,3.140,179403,220235
20260610,3.138,3.249,3.072,3.185,194341,192778
20260611,3.186,3.204,3.054,3.087,206797,169118
20260612,3.085,3.143,3.031,3.120,138859,147003
20260615,3.085,3.163,3.017,3.147,139274,123609
20260616,3.155,3.268,3.127,3.239,148973,110342
20260617,3.257,3.299,3.121,3.145,170489,82352
20260618,3.154,3.246,3.125,3.233,147984,56295