Date,Open,High,Low,Close,Volume,OpenInterest
20260430,3.417,3.417,3.364,3.365,0,0
20260501,3.362,3.389,3.335,3.348,0,0
20260504,3.387,3.465,3.368,3.443,0,0
20260505,3.457,3.460,3.410,3.438,0,0
20260506,3.336,3.352,3.326,3.329,0,0
20260507,3.315,3.374,3.298,3.344,0,0
20260508,3.318,3.330,3.276,3.292,0,0
20260511,3.335,3.374,3.327,3.361,0,0
20260512,3.392,3.430,3.391,3.419,0,0
20260513,3.418,3.441,3.403,3.405,0,0
20260514,3.370,3.403,3.362,3.402,0,0
20260515,3.451,3.538,3.443,3.533,0,0
20260519,3.542,3.568,3.523,3.528,0,0
20260520,3.499,3.509,3.397,3.418,0,0
20260521,3.433,3.433,3.367,3.374,0,0
20260522,3.357,3.372,3.330,3.362,0,0
20260525,3.282,3.293,3.280,3.293,0,0
20260526,3.310,3.315,3.285,3.290,0,0
20260527,3.271,3.302,3.256,3.297,0,0
20260528,3.308,3.334,3.271,3.275,0,0
20260529,3.267,3.268,3.231,3.242,0,0
20260601,3.267,3.314,3.247,3.249,0,0
20260602,3.221,3.255,3.219,3.241,0,0
20260603,3.269,3.277,3.248,3.259,0,0
20260604,3.236,3.259,3.218,3.258,0,0
20260605,3.258,3.364,3.255,3.304,0,0
20260608,3.311,3.351,3.286,3.349,0,0
20260609,3.331,3.344,3.299,3.303,0,0
20260610,3.331,3.341,3.292,3.313,0,0
20260611,3.280,3.282,3.220,3.223,0,0
20260612,3.216,3.243,3.210,3.211,0,0
20260615,3.171,3.212,3.158,3.208,0,0
20260616,3.177,3.211,3.173,3.207,0,0
20260617,3.197,3.249,3.188,3.242,0,0
20260618,3.249,3.252,3.183,3.191,0,0
20260619,3.234,3.234,3.183,3.199,0,0
20260622,3.216,3.259,3.209,3.249,0,0
20260623,3.221,3.233,3.211,3.226,0,0
20260624,3.210,3.210,3.149,3.151,0,0
20260625,3.158,3.184,3.139,3.179,0,0
20260626,3.174,3.202,3.171,3.172,0,0
20260629,3.183,3.183,3.155,3.156,0,0
20260630,3.158,3.188,3.155,3.173,0,0
20260701,3.173,3.173,3.173,3.173,0,0
20260702,3.230,3.251,3.216,3.220,0,0
20260703,3.213,3.216,3.200,3.208,0,0
20260706,3.192,3.202,3.177,3.187,0,0
20260707,3.215,3.265,3.182,3.258,0,0
20260708,3.317,3.354,3.297,3.342,0,0
20260709,3.342,3.352,3.286,3.292,0,0
20260710,3.274,3.312,3.272,3.297,0,0
20260713,3.323,3.371,3.318,3.355,0,0
20260714,3.360,3.361,3.331,3.353,0,0
20260715,3.374,3.377,3.300,3.310,0,0
20260716,3.334,3.357,3.315,3.317,0,0
20260717,3.302,3.357,3.302,3.356,0,0
20260720,3.361,3.366,3.312,3.346,0,0
20260721,3.339,3.343,3.321,3.331,0,0
20260722,3.342,3.391,3.340,3.382,0,0
20260723,3.406,3.458,3.406,3.435,0,0
20260724,3.425,3.425,3.369,3.394,0,0
20260727,3.339,3.364,3.339,3.342,0,0
20260728,3.324,3.339,3.307,3.322,0,0
20260729,3.352,3.390,3.330,3.362,0,0
20260730,3.347,3.381,3.345,3.364,0,0
20260731,3.369,3.450,3.369,3.443,0,0
20260804,3.402,3.402,3.332,3.334,0,0
20260805,3.331,3.353,3.330,3.345,0,0
20260806,3.365,3.403,3.362,3.396,0,0
20260807,3.394,3.435,3.384,3.425,0,0
20260810,3.451,3.504,3.449,3.502,0,0
20260811,3.521,3.521,3.456,3.492,0,0
20260812,3.470,3.477,3.450,3.467,0,0
20260813,3.443,3.450,3.385,3.397,0,0
20260814,3.411,3.468,3.391,3.447,0,0
20260817,3.446,3.497,3.444,3.490,0,0
20260818,3.499,3.507,3.458,3.459,0,0
20260819,3.459,3.488,3.440,3.481,0,0
20260820,3.509,3.536,3.505,3.526,0,0
20260821,3.529,3.543,3.517,3.536,0,0
20260824,3.468,3.468,3.439,3.459,0,0
20260825,3.427,3.427,3.390,3.391,0,0
20260826,3.423,3.450,3.418,3.436,0,0
20260827,3.447,3.481,3.431,3.481,0,0
20260828,3.497,3.519,3.468,3.512,0,0
20260831,3.504,3.532,3.501,3.513,0,0
20260901,3.553,3.553,3.508,3.523,0,0
20260902,3.542,3.603,3.507,3.590,0,0
20260903,3.587,3.601,3.554,3.584,0,0
20260904,3.589,3.610,3.537,3.563,0,0