Date,Open,High,Low,Close,Volume,OpenInterest
20260414,3.161,3.171,3.089,3.114,20627,113443
20260415,3.116,3.130,3.085,3.124,18700,112307
20260416,3.123,3.175,3.102,3.140,13738,113074
20260417,3.162,3.185,3.102,3.158,13190,112314
20260420,3.191,3.211,3.146,3.172,16330,112366
20260421,3.155,3.197,3.140,3.177,14184,113035
20260422,3.171,3.231,3.158,3.191,10813,112182
20260423,3.176,3.202,3.066,3.117,13536,113017
20260424,3.096,3.100,3.028,3.060,21112,114301
20260427,3.068,3.154,3.065,3.090,18477,114748
20260428,3.091,3.114,3.052,3.066,12156,115505
20260429,3.061,3.066,2.997,3.018,15126,116761
20260430,3.012,3.121,2.968,3.103,23146,117916
20260501,3.093,3.151,3.091,3.130,17566,116989
20260504,3.121,3.232,3.121,3.216,13622,117273
20260505,3.197,3.208,3.103,3.125,13272,117876
20260506,3.114,3.119,3.027,3.065,16627,116811
20260507,3.047,3.108,3.003,3.071,29585,114726
20260508,3.085,3.130,3.041,3.055,27512,113933
20260511,3.063,3.170,3.063,3.150,34216,108482
20260512,3.157,3.172,3.048,3.075,30776,108325
20260513,3.064,3.121,3.032,3.069,41357,106808
20260514,3.079,3.121,3.022,3.100,31019,108679
20260515,3.140,3.155,3.093,3.129,25813,109924
20260518,3.155,3.228,3.133,3.198,22453,111167
20260519,3.196,3.304,3.191,3.291,25631,110047
20260520,3.291,3.310,3.141,3.151,49724,114825
20260521,3.167,3.196,3.116,3.150,33916,113526
20260522,3.122,3.143,3.004,3.014,32982,114360
20260526,3.017,3.095,2.987,3.000,27504,114162
20260527,3.005,3.132,2.966,3.077,37157,116790
20260528,3.066,3.287,3.048,3.268,35003,117432
20260529,3.295,3.370,3.258,3.280,38275,116883
20260601,3.302,3.375,3.162,3.177,36039,115852
20260602,3.188,3.223,3.102,3.156,32989,116483
20260603,3.153,3.254,3.140,3.210,30754,115495
20260604,3.240,3.368,3.213,3.331,46667,116862
20260605,3.348,3.361,3.216,3.244,79219,131168
20260608,3.204,3.209,3.124,3.176,78631,148558
20260609,3.167,3.229,3.147,3.164,80824,166859
20260610,3.164,3.257,3.099,3.207,87129,187797
20260611,3.200,3.225,3.080,3.107,88020,207481
20260612,3.104,3.147,3.050,3.126,55012,212562
20260615,3.082,3.144,3.028,3.132,50139,216102
20260616,3.142,3.244,3.114,3.218,51079,217642
20260617,3.237,3.275,3.122,3.147,53199,220707
20260618,3.164,3.243,3.137,3.234,47875,221875
20260622,3.222,3.326,3.191,3.234,59628,219511
20260623,3.216,3.263,3.132,3.142,55585,219928
20260624,3.169,3.227,3.136,3.218,43162,219662
20260625,3.229,3.304,3.176,3.247,80742,216074
20260626,3.223,3.319,3.214,3.226,85685,216721
20260629,3.235,3.261,3.112,3.128,76848,222131
20260630,3.119,3.246,3.107,3.194,128350,222595
20260701,3.178,3.190,3.122,3.142,68978,226347
20260702,3.132,3.136,3.072,3.106,82094,233203
20260706,3.109,3.165,3.065,3.126,142846,241430
20260707,3.137,3.188,3.085,3.171,119411,242751
20260708,3.185,3.245,3.127,3.132,94415,251748
20260709,3.135,3.157,2.946,2.958,154289,264833
20260710,2.967,2.971,2.836,2.895,124840,283212
20260713,2.892,2.903,2.810,2.861,89786,292145
20260714,2.867,2.884,2.821,2.867,92180,303616
20260715,2.882,2.905,2.832,2.889,89143,316012
20260716,2.887,2.931,2.799,2.823,108270,323183
20260717,2.859,2.889,2.809,2.876,91959,329740
20260720,2.851,2.876,2.810,2.837,92157,334004
20260721,2.823,2.873,2.820,2.839,80506,341672
20260722,2.861,2.923,2.840,2.898,113168,349618
20260723,2.906,2.970,2.905,2.920,131814,351734
20260724,2.911,2.979,2.877,2.888,128656,358559
20260727,2.850,2.870,2.768,2.788,146754,364655
20260728,2.774,2.775,2.675,2.701,159871,369182
20260729,2.682,2.755,2.666,2.722,112922,372346
20260730,2.732,2.776,2.680,2.758,122809,371988
20260731,2.746,2.802,2.712,2.747,117480,370084
20260803,2.745,2.810,2.710,2.781,101918,370117
20260804,2.774,2.786,2.659,2.682,139814,370031
20260805,2.687,2.708,2.660,2.688,87311,372887
20260806,2.671,2.702,2.616,2.640,124916,370398
20260807,2.633,2.690,2.617,2.662,157146,336359
20260810,2.709,2.806,2.702,2.794,215477,294768
20260811,2.778,2.819,2.745,2.767,191841,243662
20260812,2.749,2.830,2.747,2.804,179743,208985
20260813,2.792,2.799,2.709,2.727,197560,167781
20260814,2.736,2.783,2.710,2.733,117531,155846
20260817,2.691,2.710,2.638,2.690,138756,139720
20260818,2.702,2.796,2.692,2.776,159550,117192
20260819,2.786,2.875,2.770,2.814,189364,97106
20260820,2.781,2.804,2.711,2.733,178527,61197