Date,Open,High,Low,Close,Volume,OpenInterest
20260430,3.241,3.241,3.186,3.188,0,0
20260501,3.182,3.211,3.161,3.170,0,0
20260504,3.216,3.283,3.187,3.267,0,0
20260505,3.283,3.283,3.242,3.265,0,0
20260506,3.160,3.176,3.151,3.155,0,0
20260507,3.140,3.201,3.115,3.172,0,0
20260508,3.149,3.160,3.094,3.115,0,0
20260511,3.161,3.200,3.149,3.188,0,0
20260512,3.216,3.246,3.214,3.243,0,0
20260513,3.233,3.256,3.219,3.221,0,0
20260514,3.196,3.235,3.180,3.233,0,0
20260515,3.277,3.365,3.272,3.351,0,0
20260519,3.361,3.389,3.326,3.338,0,0
20260520,3.318,3.327,3.209,3.228,0,0
20260521,3.260,3.260,3.184,3.200,0,0
20260522,3.180,3.205,3.157,3.198,0,0
20260525,3.115,3.125,3.113,3.125,0,0
20260526,3.123,3.139,3.109,3.111,0,0
20260527,3.102,3.142,3.089,3.130,0,0
20260528,3.151,3.169,3.100,3.105,0,0
20260529,3.089,3.091,3.041,3.050,0,0
20260601,3.080,3.142,3.068,3.080,0,0
20260602,3.055,3.094,3.053,3.073,0,0
20260603,3.101,3.104,3.078,3.092,0,0
20260604,3.069,3.092,3.051,3.090,0,0
20260605,3.093,3.153,3.088,3.137,0,0
20260608,3.144,3.185,3.121,3.183,0,0
20260609,3.162,3.181,3.135,3.137,0,0
20260610,3.170,3.170,3.119,3.147,0,0
20260611,3.112,3.117,3.047,3.059,0,0
20260612,3.048,3.075,3.038,3.041,0,0
20260615,3.008,3.045,2.983,3.038,0,0
20260616,3.011,3.034,3.006,3.025,0,0
20260617,3.016,3.086,3.016,3.079,0,0
20260618,3.086,3.090,3.026,3.032,0,0
20260619,3.074,3.074,3.021,3.037,0,0
20260622,3.051,3.093,3.044,3.084,0,0
20260623,3.056,3.070,3.049,3.058,0,0
20260624,3.045,3.045,2.987,2.991,0,0
20260625,2.996,3.022,2.975,3.019,0,0
20260626,3.015,3.041,3.010,3.013,0,0
20260629,3.022,3.022,2.992,2.994,0,0
20260630,2.999,3.022,2.992,3.011,0,0
20260701,3.011,3.011,3.011,3.011,0,0
20260702,3.070,3.093,3.053,3.058,0,0
20260703,3.053,3.056,3.039,3.046,0,0
20260706,3.033,3.042,3.016,3.028,0,0
20260707,3.056,3.119,3.021,3.103,0,0
20260708,3.158,3.200,3.137,3.179,0,0
20260709,3.182,3.184,3.120,3.125,0,0
20260710,3.109,3.139,3.106,3.125,0,0
20260713,3.130,3.208,3.123,3.189,0,0
20260714,3.194,3.197,3.159,3.185,0,0
20260715,3.204,3.204,3.129,3.138,0,0
20260716,3.160,3.188,3.143,3.145,0,0
20260717,3.129,3.184,3.127,3.181,0,0
20260720,3.193,3.193,3.144,3.170,0,0
20260721,3.168,3.170,3.146,3.160,0,0
20260722,3.171,3.221,3.168,3.213,0,0
20260723,3.235,3.300,3.235,3.278,0,0
20260724,3.264,3.264,3.212,3.228,0,0
20260727,3.176,3.202,3.176,3.186,0,0
20260728,3.167,3.181,3.150,3.169,0,0
20260729,3.194,3.234,3.172,3.203,0,0
20260730,3.189,3.206,3.173,3.192,0,0
20260731,3.199,3.278,3.199,3.273,0,0
20260804,3.233,3.233,3.159,3.164,0,0
20260805,3.160,3.184,3.157,3.169,0,0
20260806,3.193,3.237,3.191,3.227,0,0
20260807,3.230,3.273,3.218,3.261,0,0
20260810,3.286,3.344,3.286,3.341,0,0
20260811,3.354,3.354,3.293,3.325,0,0
20260812,3.306,3.309,3.282,3.301,0,0
20260813,3.277,3.287,3.215,3.232,0,0
20260814,3.244,3.290,3.225,3.280,0,0
20260817,3.273,3.319,3.271,3.312,0,0
20260818,3.322,3.334,3.281,3.283,0,0
20260819,3.282,3.313,3.255,3.304,0,0
20260820,3.333,3.360,3.328,3.358,0,0
20260821,3.360,3.373,3.341,3.360,0,0
20260824,3.288,3.295,3.258,3.275,0,0
20260825,3.251,3.251,3.210,3.215,0,0
20260826,3.245,3.272,3.238,3.257,0,0
20260827,3.270,3.304,3.245,3.301,0,0
20260828,3.319,3.343,3.294,3.333,0,0
20260831,3.326,3.353,3.322,3.341,0,0
20260901,3.373,3.373,3.337,3.349,0,0
20260902,3.369,3.431,3.333,3.419,0,0
20260903,3.419,3.427,3.378,3.422,0,0
20260904,3.427,3.447,3.380,3.407,0,0