Date,Open,High,Low,Close,Volume,OpenInterest
20260430,3.307,3.307,3.255,3.257,0,0
20260501,3.250,3.278,3.227,3.242,0,0
20260504,3.281,3.367,3.258,3.332,0,0
20260505,3.346,3.348,3.304,3.331,0,0
20260506,3.222,3.239,3.210,3.218,0,0
20260507,3.204,3.262,3.181,3.241,0,0
20260508,3.214,3.226,3.162,3.178,0,0
20260511,3.226,3.266,3.214,3.254,0,0
20260512,3.281,3.318,3.281,3.310,0,0
20260513,3.297,3.318,3.284,3.286,0,0
20260514,3.261,3.297,3.247,3.295,0,0
20260515,3.346,3.425,3.336,3.420,0,0
20260519,3.426,3.453,3.402,3.416,0,0
20260520,3.380,3.393,3.281,3.302,0,0
20260521,3.318,3.320,3.250,3.266,0,0
20260522,3.246,3.269,3.221,3.266,0,0
20260525,3.181,3.192,3.179,3.192,0,0
20260526,3.202,3.210,3.183,3.185,0,0
20260527,3.170,3.206,3.158,3.202,0,0
20260528,3.218,3.241,3.170,3.173,0,0
20260529,3.156,3.158,3.106,3.118,0,0
20260601,3.149,3.201,3.135,3.145,0,0
20260602,3.124,3.158,3.122,3.141,0,0
20260603,3.170,3.176,3.147,3.155,0,0
20260604,3.137,3.160,3.120,3.159,0,0
20260605,3.161,3.269,3.157,3.205,0,0
20260608,3.213,3.256,3.192,3.254,0,0
20260609,3.232,3.246,3.199,3.205,0,0
20260610,3.239,3.239,3.194,3.213,0,0
20260611,3.180,3.182,3.120,3.128,0,0
20260612,3.117,3.144,3.097,3.115,0,0
20260615,3.076,3.117,3.057,3.111,0,0
20260616,3.078,3.105,3.072,3.095,0,0
20260617,3.086,3.154,3.082,3.146,0,0
20260618,3.156,3.160,3.086,3.099,0,0
20260619,3.142,3.142,3.088,3.103,0,0
20260622,3.119,3.162,3.113,3.150,0,0
20260623,3.123,3.134,3.109,3.125,0,0
20260624,3.111,3.111,3.053,3.055,0,0
20260625,3.063,3.090,3.045,3.084,0,0
20260626,3.080,3.108,3.076,3.078,0,0
20260629,3.088,3.088,3.065,3.067,0,0
20260630,3.065,3.098,3.061,3.079,0,0
20260701,3.079,3.079,3.079,3.079,0,0
20260702,3.133,3.153,3.118,3.122,0,0
20260703,3.118,3.120,3.102,3.110,0,0
20260706,3.096,3.106,3.079,3.088,0,0
20260707,3.120,3.167,3.085,3.165,0,0
20260708,3.220,3.263,3.200,3.246,0,0
20260709,3.242,3.248,3.185,3.189,0,0
20260710,3.173,3.199,3.171,3.187,0,0
20260713,3.210,3.262,3.205,3.244,0,0
20260714,3.250,3.252,3.220,3.240,0,0
20260715,3.260,3.262,3.187,3.195,0,0
20260716,3.217,3.243,3.203,3.205,0,0
20260717,3.185,3.241,3.185,3.239,0,0
20260720,3.245,3.249,3.195,3.229,0,0
20260721,3.223,3.225,3.205,3.217,0,0
20260722,3.225,3.279,3.223,3.269,0,0
20260723,3.291,3.351,3.291,3.331,0,0
20260724,3.319,3.319,3.267,3.281,0,0
20260727,3.232,3.255,3.232,3.240,0,0
20260728,3.222,3.236,3.208,3.222,0,0
20260729,3.248,3.288,3.230,3.256,0,0
20260730,3.244,3.266,3.236,3.248,0,0
20260731,3.256,3.336,3.256,3.332,0,0
20260804,3.290,3.290,3.223,3.227,0,0
20260805,3.221,3.247,3.217,3.233,0,0
20260806,3.257,3.299,3.255,3.289,0,0
20260807,3.291,3.331,3.281,3.319,0,0
20260810,3.345,3.406,3.343,3.404,0,0
20260811,3.414,3.414,3.352,3.386,0,0
20260812,3.366,3.370,3.342,3.362,0,0
20260813,3.338,3.346,3.278,3.292,0,0
20260814,3.306,3.350,3.286,3.334,0,0
20260817,3.332,3.385,3.330,3.373,0,0
20260818,3.381,3.393,3.343,3.345,0,0
20260819,3.343,3.378,3.319,3.363,0,0
20260820,3.392,3.424,3.388,3.414,0,0
20260821,3.414,3.429,3.402,3.422,0,0
20260824,3.354,3.354,3.321,3.338,0,0
20260825,3.310,3.310,3.271,3.273,0,0
20260826,3.304,3.330,3.294,3.316,0,0
20260827,3.324,3.359,3.306,3.359,0,0
20260828,3.375,3.395,3.349,3.387,0,0
20260831,3.383,3.416,3.379,3.394,0,0
20260901,3.430,3.430,3.390,3.408,0,0
20260902,3.421,3.484,3.386,3.472,0,0
20260903,3.472,3.485,3.435,3.474,0,0
20260904,3.480,3.497,3.438,3.460,0,0