Date,Open,High,Low,Close,Volume,OpenInterest
20260210,3.505,3.540,3.500,3.500,7,26
20260211,3.530,3.530,3.530,3.535,4,26
20260212,3.535,3.555,3.535,3.530,6,30
20260213,3.465,3.465,3.465,3.520,4,29
20260216,3.370,3.370,3.370,3.370,1,0
20260217,3.440,3.440,3.440,3.390,2,30
20260218,3.370,3.390,3.330,3.375,8,30
20260219,3.420,3.420,3.420,3.410,4,29
20260220,3.465,3.510,3.450,3.440,5,29
20260223,3.550,3.550,3.435,3.390,7,29
20260224,3.380,3.420,3.340,3.320,18,33
20260225,3.345,3.385,3.310,3.345,19,37
20260226,3.340,3.365,3.290,3.320,15,41
20260227,3.320,3.370,3.300,3.335,18,42
20260302,3.250,3.520,3.250,3.410,58,72
20260303,3.465,3.615,3.465,3.485,18,72
20260304,3.480,3.480,3.385,3.390,11,74
20260305,3.420,3.455,3.420,3.485,5,76
20260306,3.465,3.670,3.465,3.625,47,82
20260309,3.780,3.855,3.505,3.540,22,74
20260310,3.520,3.520,3.435,3.445,8,76
20260311,3.500,3.575,3.500,3.590,6,78
20260312,3.665,3.675,3.535,3.590,13,78
20260313,3.635,3.635,3.495,3.510,8,80
20260316,3.570,3.570,3.405,3.410,8,81
20260317,3.470,3.470,3.470,3.420,3,80
20260318,3.370,3.565,3.335,3.430,37,77
20260319,3.570,3.615,3.500,3.490,32,86
20260320,3.465,3.485,3.420,3.455,32,98
20260323,3.480,3.515,3.310,3.295,30,112
20260324,3.330,3.330,3.265,3.305,11,115
20260325,3.240,3.325,3.220,3.310,38,125
20260326,3.320,3.385,3.280,3.320,84,142
20260327,3.315,3.420,3.315,3.410,35,154
20260330,3.375,3.375,3.270,3.295,44,157
20260331,3.305,3.335,3.220,3.235,65,159
20260401,3.220,3.225,3.140,3.170,76,146
20260402,3.175,3.225,3.155,3.163,92,189
20260406,3.210,3.215,3.150,3.180,31,196
20260407,3.165,3.230,3.135,3.225,60,178
20260408,3.145,3.150,3.085,3.125,45,167
20260409,3.135,3.135,3.085,3.110,28,163
20260410,3.110,3.115,3.080,3.110,28,164
20260413,3.145,3.180,3.095,3.100,30,170
20260414,3.085,3.115,3.045,3.060,38,179
20260415,3.060,3.065,3.030,3.060,34,172
20260416,3.055,3.095,3.040,3.080,27,174
20260417,3.100,3.125,3.050,3.100,45,185
20260420,3.130,3.155,3.095,3.110,33,186
20260421,3.090,3.135,3.090,3.115,37,188
20260422,3.130,3.180,3.120,3.135,47,197
20260423,3.120,3.150,3.005,3.050,433,470
20260424,3.020,3.020,2.955,2.985,64,481
20260427,2.995,3.085,2.990,3.025,229,585
20260428,3.010,3.045,2.970,2.990,176,677
20260429,2.985,2.990,2.925,2.945,115,735
20260430,2.940,3.060,2.900,3.045,121,761
20260501,3.040,3.095,3.025,3.075,141,703
20260504,3.080,3.175,3.060,3.160,327,565
20260505,3.140,3.145,3.050,3.070,93,563
20260506,3.050,3.070,2.970,3.010,85,558
20260507,2.995,3.055,2.960,3.025,156,592
20260508,3.050,3.085,2.995,3.005,124,625
20260511,3.040,3.145,3.025,3.130,146,617
20260512,3.135,3.150,3.025,3.055,89,650
20260513,3.050,3.110,3.005,3.060,142,689
20260514,3.070,3.115,3.005,3.090,225,730
20260515,3.115,3.145,3.090,3.125,377,875
20260518,3.140,3.235,3.125,3.190,253,902
20260519,3.185,3.295,3.185,3.285,452,1024
20260520,3.280,3.305,3.140,3.155,713,884
20260521,3.160,3.205,3.120,3.155,1243,1029
20260522,3.140,3.150,3.005,3.020,2061,1472
20260526,3.030,3.105,2.975,3.010,3430,2022
20260527,3.010,3.150,2.980,3.095,2240,2281
20260528,3.085,3.315,3.060,3.285,4446,1745
20260529,3.315,3.385,3.270,3.290,2533,1733
20260601,3.330,3.395,3.155,3.180,3672,2189
20260602,3.185,3.230,3.095,3.165,1729,2358
20260603,3.175,3.260,3.140,3.215,1612,2355
20260604,3.260,3.375,3.210,3.335,2346,2441
20260605,3.365,3.365,3.205,3.230,1715,2494
20260608,3.180,3.195,3.095,3.145,1630,2713
20260609,3.140,3.210,3.120,3.140,1578,2702
20260610,3.145,3.245,3.055,3.185,2442,2512
20260611,3.185,3.205,3.050,3.085,1735,2413
20260612,3.085,3.145,3.030,3.120,1160,2446
20260615,3.095,3.160,3.015,3.145,1307,2459
20260616,3.150,3.270,3.125,3.240,2160,2493
20260617,3.255,3.295,3.120,3.145,2813,2473