Date,Open,High,Low,Close,Volume,OpenInterest
20260430,3.449,3.450,3.399,3.400,0,0
20260501,3.399,3.425,3.365,3.385,0,0
20260504,3.423,3.501,3.403,3.478,0,0
20260505,3.493,3.496,3.446,3.473,0,0
20260506,3.372,3.390,3.361,3.364,0,0
20260507,3.349,3.407,3.332,3.378,0,0
20260508,3.352,3.363,3.308,3.329,0,0
20260511,3.369,3.408,3.360,3.395,0,0
20260512,3.427,3.465,3.427,3.453,0,0
20260513,3.451,3.471,3.436,3.438,0,0
20260514,3.404,3.436,3.398,3.435,0,0
20260515,3.487,3.571,3.479,3.567,0,0
20260519,3.576,3.603,3.559,3.567,0,0
20260520,3.533,3.547,3.434,3.452,0,0
20260521,3.469,3.469,3.395,3.412,0,0
20260522,3.392,3.403,3.362,3.394,0,0
20260525,3.315,3.325,3.313,3.325,0,0
20260526,3.342,3.345,3.321,3.322,0,0
20260527,3.303,3.335,3.287,3.327,0,0
20260528,3.339,3.364,3.304,3.307,0,0
20260529,3.297,3.298,3.263,3.275,0,0
20260601,3.300,3.351,3.283,3.284,0,0
20260602,3.260,3.289,3.259,3.275,0,0
20260603,3.303,3.312,3.284,3.297,0,0
20260604,3.280,3.297,3.262,3.295,0,0
20260605,3.297,3.391,3.294,3.339,0,0
20260608,3.345,3.393,3.323,3.391,0,0
20260609,3.368,3.382,3.339,3.344,0,0
20260610,3.373,3.373,3.333,3.353,0,0
20260611,3.316,3.318,3.262,3.265,0,0
20260612,3.260,3.287,3.255,3.257,0,0
20260615,3.216,3.262,3.210,3.259,0,0
20260616,3.225,3.243,3.220,3.233,0,0
20260617,3.223,3.287,3.216,3.281,0,0
20260618,3.269,3.272,3.223,3.231,0,0
20260619,3.280,3.280,3.236,3.251,0,0
20260622,3.257,3.300,3.251,3.287,0,0
20260623,3.262,3.275,3.252,3.258,0,0
20260624,3.240,3.240,3.179,3.182,0,0
20260625,3.191,3.211,3.173,3.204,0,0
20260626,3.208,3.237,3.205,3.207,0,0
20260629,3.217,3.217,3.191,3.193,0,0
20260630,3.194,3.217,3.190,3.203,0,0
20260701,3.203,3.203,3.203,3.203,0,0
20260702,3.271,3.292,3.261,3.266,0,0
20260703,3.263,3.265,3.249,3.258,0,0
20260706,3.243,3.254,3.226,3.234,0,0
20260707,3.263,3.314,3.229,3.314,0,0
20260708,3.362,3.405,3.343,3.394,0,0
20260709,3.391,3.400,3.329,3.342,0,0
20260710,3.322,3.343,3.320,3.331,0,0
20260713,3.356,3.404,3.349,3.383,0,0
20260714,3.390,3.391,3.363,3.388,0,0
20260715,3.405,3.408,3.339,3.349,0,0
20260716,3.373,3.398,3.348,3.349,0,0
20260717,3.334,3.385,3.331,3.381,0,0
20260720,3.391,3.395,3.350,3.379,0,0
20260721,3.382,3.387,3.360,3.374,0,0
20260722,3.382,3.421,3.381,3.410,0,0
20260723,3.429,3.485,3.429,3.470,0,0
20260724,3.456,3.456,3.410,3.431,0,0
20260727,3.376,3.393,3.375,3.376,0,0
20260728,3.361,3.373,3.348,3.351,0,0
20260729,3.379,3.429,3.375,3.415,0,0
20260730,3.403,3.422,3.381,3.401,0,0
20260731,3.403,3.486,3.403,3.481,0,0
20260804,3.441,3.441,3.361,3.362,0,0
20260805,3.367,3.386,3.363,3.377,0,0
20260806,3.402,3.441,3.397,3.441,0,0
20260807,3.435,3.468,3.421,3.458,0,0
20260810,3.485,3.540,3.483,3.539,0,0
20260811,3.556,3.556,3.493,3.525,0,0
20260812,3.504,3.511,3.485,3.511,0,0
20260813,3.481,3.489,3.422,3.440,0,0
20260814,3.454,3.509,3.438,3.492,0,0
20260817,3.492,3.536,3.489,3.533,0,0
20260818,3.549,3.555,3.502,3.503,0,0
20260819,3.508,3.510,3.472,3.502,0,0
20260820,3.534,3.569,3.530,3.569,0,0
20260821,3.567,3.580,3.554,3.573,0,0
20260824,3.512,3.513,3.473,3.492,0,0
20260825,3.459,3.459,3.423,3.425,0,0
20260826,3.455,3.477,3.452,3.463,0,0
20260827,3.475,3.517,3.464,3.517,0,0
20260828,3.536,3.549,3.504,3.536,0,0
20260831,3.536,3.565,3.534,3.547,0,0
20260901,3.589,3.589,3.546,3.562,0,0
20260902,3.578,3.637,3.544,3.618,0,0
20260903,3.618,3.618,3.580,3.612,0,0
20260904,3.618,3.628,3.575,3.596,0,0