Date,Open,High,Low,Close,Volume,OpenInterest
20260130,-0.32,-0.32,-0.35,-0.34,6646,0
20260202,-0.34,-0.32,-0.35,-0.35,7433,0
20260203,-0.35,-0.31,-0.35,-0.31,6032,0
20260204,-0.32,-0.31,-0.33,-0.31,2899,0
20260205,-0.32,-0.31,-0.33,-0.33,3827,0
20260206,-0.33,-0.32,-0.35,-0.35,5785,0
20260209,-0.35,-0.31,-0.35,-0.32,6401,0
20260210,-0.33,-0.30,-0.33,-0.32,7475,0
20260211,-0.33,-0.32,-0.35,-0.35,6525,0
20260212,-0.35,-0.33,-0.37,-0.36,10295,0
20260213,-0.36,-0.33,-0.36,-0.34,6363,0
20260217,-0.33,-0.31,-0.35,-0.34,7909,0
20260218,-0.34,-0.30,-0.35,-0.31,6337,0
20260219,-0.30,-0.30,-0.33,-0.31,7711,0
20260220,-0.31,-0.29,-0.32,-0.30,8528,0
20260223,-0.31,-0.30,-0.32,-0.31,5304,0
20260224,-0.31,-0.29,-0.32,-0.30,8479,0
20260225,-0.31,-0.30,-0.33,-0.32,2911,0
20260226,-0.31,-0.30,-0.35,-0.35,13242,0
20260227,-0.34,-0.32,-0.34,-0.33,10029,0
20260302,-0.32,-0.31,-0.33,-0.33,10824,0
20260303,-0.33,-0.31,-0.34,-0.32,12266,0
20260304,-0.31,-0.31,-0.36,-0.35,16003,0
20260305,-0.36,-0.35,-0.37,-0.37,7092,0
20260306,-0.36,-0.33,-0.37,-0.35,16373,0
20260309,-0.35,-0.33,-0.37,-0.34,17090,0
20260310,-0.35,-0.34,-0.39,-0.38,15928,0
20260311,-0.38,-0.37,-0.40,-0.40,12430,0
20260312,-0.39,-0.36,-0.40,-0.37,11241,0
20260313,-0.37,-0.34,-0.37,-0.36,8115,0
20260316,-0.36,-0.36,-0.41,-0.40,8093,0
20260317,-0.40,-0.37,-0.42,-0.39,12414,0
20260318,-0.39,-0.34,-0.40,-0.35,15367,0
20260319,-0.35,-0.29,-0.35,-0.29,26033,0
20260320,-0.31,-0.30,-0.33,-0.32,18431,0
20260323,-0.33,-0.32,-0.38,-0.37,18572,0
20260324,-0.36,-0.32,-0.38,-0.33,15345,0
20260325,-0.33,-0.32,-0.37,-0.37,15521,0
20260326,-0.36,-0.32,-0.37,-0.32,13348,0
20260327,-0.33,-0.32,-0.36,-0.35,12624,0
20260330,-0.35,-0.34,-0.39,-0.39,15759,0
20260331,-0.39,-0.36,-0.40,-0.37,11728,0
20260401,-0.37,-0.36,-0.39,-0.38,11148,0
20260402,-0.38,-0.37,-0.41,-0.40,10989,0
20260406,-0.41,-0.39,-0.41,-0.41,5515,0
20260407,-0.41,-0.40,-0.42,-0.41,12920,0
20260408,-0.41,-0.41,-0.44,-0.43,15512,0
20260409,-0.43,-0.40,-0.44,-0.42,12770,0
20260410,-0.40,-0.37,-0.41,-0.40,18197,0
20260413,-0.40,-0.36,-0.40,-0.38,17909,0
20260414,-0.39,-0.35,-0.39,-0.35,17261,0
20260415,-0.35,-0.35,-0.39,-0.39,15821,0
20260416,-0.38,-0.37,-0.40,-0.40,11584,0
20260417,-0.40,-0.38,-0.43,-0.42,20500,0
20260420,-0.42,-0.37,-0.43,-0.38,10258,0
20260421,-0.38,-0.37,-0.43,-0.43,11100,0
20260422,-0.43,-0.41,-0.43,-0.42,8106,0
20260423,-0.42,-0.41,-0.43,-0.42,6205,0
20260424,-0.41,-0.39,-0.43,-0.40,16001,0
20260427,-0.40,-0.39,-0.41,-0.41,15159,0
20260428,-0.40,-0.39,-0.41,-0.40,15698,0
20260429,-0.39,-0.36,-0.41,-0.38,17901,0
20260430,-0.38,-0.38,-0.46,-0.44,30247,0
20260501,-0.43,-0.43,-0.47,-0.44,21206,0
20260504,-0.44,-0.43,-0.49,-0.47,17874,0
20260505,-0.47,-0.42,-0.49,-0.46,27595,0
20260506,-0.45,-0.45,-0.50,-0.49,24218,0
20260507,-0.48,-0.46,-0.50,-0.48,18159,0
20260508,-0.48,-0.45,-0.49,-0.47,17202,0
20260511,-0.47,-0.44,-0.48,-0.48,14531,0
20260512,-0.48,-0.46,-0.51,-0.51,26917,0
20260513,-0.51,-0.45,-0.51,-0.46,19993,0
20260514,-0.46,-0.45,-0.50,-0.50,10982,0
20260515,-0.49,-0.47,-0.50,-0.49,12133,0
20260518,-0.49,-0.48,-0.51,-0.48,11699,0
20260519,-0.48,-0.44,-0.49,-0.45,14969,0
20260520,-0.45,-0.44,-0.50,-0.49,14483,0
20260521,-0.47,-0.45,-0.49,-0.47,17150,0
20260522,-0.47,-0.45,-0.48,-0.47,9793,0
20260526,-0.47,-0.44,-0.47,-0.46,12689,0
20260527,-0.46,-0.43,-0.47,-0.46,24461,0
20260528,-0.46,-0.46,-0.49,-0.48,18078,0
20260529,-0.48,-0.45,-0.48,-0.48,19525,0
20260601,-0.48,-0.47,-0.49,-0.49,18136,0
20260602,-0.49,-0.48,-0.52,-0.52,27852,0
20260603,-0.52,-0.48,-0.54,-0.51,36036,0
20260604,-0.51,-0.44,-0.51,-0.46,40814,0
20260605,-0.45,-0.43,-0.51,-0.49,67320,0
20260608,-0.48,-0.42,-0.50,-0.49,113703,0
20260609,-0.48,-0.42,-0.48,-0.44,88764,0