Date,Open,High,Low,Close,Volume,OpenInterest
20260430,3.357,3.357,3.303,3.305,0,0
20260501,3.298,3.328,3.269,3.288,0,0
20260504,3.327,3.409,3.300,3.380,0,0
20260505,3.391,3.393,3.358,3.383,0,0
20260506,3.274,3.295,3.266,3.270,0,0
20260507,3.255,3.307,3.230,3.286,0,0
20260508,3.259,3.271,3.208,3.227,0,0
20260511,3.271,3.306,3.262,3.302,0,0
20260512,3.327,3.364,3.327,3.351,0,0
20260513,3.341,3.366,3.325,3.327,0,0
20260514,3.301,3.339,3.289,3.337,0,0
20260515,3.382,3.466,3.373,3.460,0,0
20260519,3.467,3.494,3.446,3.455,0,0
20260520,3.424,3.436,3.324,3.347,0,0
20260521,3.365,3.367,3.292,3.307,0,0
20260522,3.288,3.314,3.264,3.308,0,0
20260525,3.224,3.233,3.222,3.233,0,0
20260526,3.245,3.251,3.218,3.220,0,0
20260527,3.208,3.245,3.197,3.241,0,0
20260528,3.257,3.280,3.201,3.205,0,0
20260529,3.194,3.196,3.148,3.152,0,0
20260601,3.183,3.239,3.170,3.181,0,0
20260602,3.159,3.195,3.157,3.178,0,0
20260603,3.206,3.210,3.185,3.193,0,0
20260604,3.174,3.199,3.157,3.197,0,0
20260605,3.196,3.304,3.192,3.240,0,0
20260608,3.250,3.295,3.227,3.289,0,0
20260609,3.268,3.282,3.235,3.239,0,0
20260610,3.276,3.276,3.227,3.250,0,0
20260611,3.216,3.222,3.156,3.160,0,0
20260612,3.151,3.180,3.143,3.145,0,0
20260615,3.111,3.146,3.088,3.140,0,0
20260616,3.110,3.138,3.105,3.125,0,0
20260617,3.117,3.187,3.116,3.179,0,0
20260618,3.183,3.187,3.116,3.128,0,0
20260619,3.168,3.168,3.114,3.131,0,0
20260622,3.143,3.188,3.136,3.182,0,0
20260623,3.154,3.167,3.142,3.157,0,0
20260624,3.144,3.144,3.086,3.088,0,0
20260625,3.096,3.119,3.078,3.117,0,0
20260626,3.112,3.137,3.106,3.108,0,0
20260629,3.120,3.120,3.091,3.093,0,0
20260630,3.095,3.122,3.091,3.107,0,0
20260701,3.107,3.107,3.107,3.107,0,0
20260702,3.169,3.184,3.149,3.153,0,0
20260703,3.152,3.158,3.138,3.148,0,0
20260706,3.133,3.143,3.114,3.125,0,0
20260707,3.155,3.209,3.122,3.201,0,0
20260708,3.260,3.301,3.240,3.287,0,0
20260709,3.284,3.290,3.223,3.231,0,0
20260710,3.212,3.245,3.210,3.227,0,0
20260713,3.255,3.306,3.250,3.293,0,0
20260714,3.295,3.297,3.262,3.283,0,0
20260715,3.305,3.307,3.232,3.240,0,0
20260716,3.262,3.288,3.242,3.244,0,0
20260717,3.229,3.282,3.229,3.280,0,0
20260720,3.289,3.295,3.238,3.275,0,0
20260721,3.268,3.272,3.250,3.262,0,0
20260722,3.273,3.321,3.271,3.311,0,0
20260723,3.337,3.396,3.337,3.373,0,0
20260724,3.363,3.363,3.310,3.332,0,0
20260727,3.275,3.299,3.275,3.283,0,0
20260728,3.266,3.279,3.252,3.266,0,0
20260729,3.295,3.337,3.273,3.305,0,0
20260730,3.292,3.313,3.282,3.294,0,0
20260731,3.300,3.381,3.300,3.377,0,0
20260804,3.335,3.335,3.266,3.270,0,0
20260805,3.263,3.289,3.255,3.263,0,0
20260806,3.288,3.331,3.286,3.321,0,0
20260807,3.324,3.364,3.312,3.356,0,0
20260810,3.380,3.436,3.378,3.434,0,0
20260811,3.449,3.449,3.387,3.423,0,0
20260812,3.403,3.409,3.381,3.397,0,0
20260813,3.373,3.381,3.318,3.332,0,0
20260814,3.340,3.386,3.320,3.370,0,0
20260817,3.369,3.417,3.365,3.407,0,0
20260818,3.417,3.427,3.375,3.385,0,0
20260819,3.385,3.419,3.363,3.409,0,0
20260820,3.436,3.466,3.432,3.456,0,0
20260821,3.457,3.473,3.441,3.465,0,0
20260824,3.393,3.393,3.361,3.377,0,0
20260825,3.350,3.354,3.319,3.321,0,0
20260826,3.349,3.379,3.345,3.365,0,0
20260827,3.374,3.410,3.356,3.410,0,0
20260828,3.423,3.451,3.395,3.437,0,0
20260831,3.432,3.460,3.428,3.442,0,0
20260901,3.479,3.479,3.438,3.457,0,0
20260902,3.475,3.538,3.439,3.522,0,0
20260903,3.524,3.533,3.486,3.525,0,0
20260904,3.531,3.548,3.489,3.511,0,0