Date,Open,High,Low,Close,Volume,OpenInterest
20260430,3.586,3.588,3.541,3.542,0,0
20260501,3.541,3.566,3.511,3.526,0,0
20260504,3.564,3.633,3.542,3.616,0,0
20260505,3.630,3.631,3.585,3.612,0,0
20260506,3.514,3.531,3.504,3.509,0,0
20260507,3.492,3.548,3.479,3.523,0,0
20260508,3.494,3.510,3.455,3.470,0,0
20260511,3.513,3.549,3.505,3.535,0,0
20260512,3.568,3.597,3.566,3.592,0,0
20260513,3.586,3.604,3.570,3.571,0,0
20260514,3.538,3.569,3.528,3.567,0,0
20260515,3.619,3.700,3.613,3.696,0,0
20260519,3.704,3.736,3.696,3.699,0,0
20260520,3.675,3.679,3.570,3.588,0,0
20260521,3.598,3.598,3.538,3.548,0,0
20260522,3.530,3.545,3.501,3.534,0,0
20260525,3.452,3.466,3.451,3.466,0,0
20260526,3.482,3.485,3.455,3.456,0,0
20260527,3.441,3.467,3.425,3.464,0,0
20260528,3.476,3.494,3.425,3.433,0,0
20260529,3.426,3.427,3.401,3.411,0,0
20260601,3.435,3.483,3.422,3.424,0,0
20260602,3.396,3.429,3.395,3.411,0,0
20260603,3.439,3.449,3.422,3.431,0,0
20260604,3.417,3.435,3.399,3.434,0,0
20260605,3.433,3.521,3.430,3.472,0,0
20260608,3.479,3.527,3.463,3.526,0,0
20260609,3.506,3.523,3.480,3.486,0,0
20260610,3.511,3.516,3.470,3.493,0,0
20260611,3.457,3.459,3.404,3.409,0,0
20260612,3.401,3.433,3.399,3.400,0,0
20260615,3.359,3.411,3.359,3.409,0,0
20260616,3.374,3.393,3.373,3.388,0,0
20260617,3.376,3.422,3.364,3.417,0,0
20260618,3.407,3.409,3.363,3.373,0,0
20260619,3.422,3.422,3.374,3.392,0,0
20260622,3.399,3.442,3.390,3.432,0,0
20260623,3.439,3.452,3.430,3.435,0,0
20260624,3.420,3.420,3.358,3.359,0,0
20260625,3.370,3.389,3.353,3.382,0,0
20260626,3.383,3.415,3.381,3.382,0,0
20260629,3.394,3.394,3.370,3.371,0,0
20260630,3.371,3.390,3.368,3.380,0,0
20260701,3.380,3.380,3.380,3.380,0,0
20260702,3.446,3.472,3.440,3.444,0,0
20260703,3.445,3.445,3.429,3.437,0,0
20260706,3.424,3.437,3.412,3.417,0,0
20260707,3.445,3.491,3.411,3.491,0,0
20260708,3.540,3.583,3.513,3.569,0,0
20260709,3.566,3.574,3.512,3.524,0,0
20260710,3.503,3.525,3.501,3.511,0,0
20260713,3.536,3.577,3.533,3.561,0,0
20260714,3.568,3.571,3.542,3.570,0,0
20260715,3.586,3.587,3.519,3.530,0,0
20260716,3.552,3.580,3.527,3.529,0,0
20260717,3.514,3.561,3.513,3.557,0,0
20260720,3.569,3.577,3.532,3.564,0,0
20260721,3.563,3.566,3.547,3.558,0,0
20260722,3.568,3.599,3.567,3.593,0,0
20260723,3.612,3.661,3.612,3.640,0,0
20260724,3.631,3.631,3.592,3.605,0,0
20260727,3.555,3.570,3.554,3.555,0,0
20260728,3.538,3.551,3.526,3.532,0,0
20260729,3.556,3.606,3.552,3.594,0,0
20260730,3.587,3.608,3.573,3.590,0,0
20260731,3.590,3.668,3.590,3.663,0,0
20260804,3.619,3.619,3.543,3.544,0,0
20260805,3.547,3.566,3.541,3.558,0,0
20260806,3.584,3.621,3.582,3.620,0,0
20260807,3.618,3.653,3.602,3.639,0,0
20260810,3.666,3.720,3.665,3.719,0,0
20260811,3.735,3.735,3.672,3.704,0,0
20260812,3.684,3.689,3.666,3.689,0,0
20260813,3.664,3.671,3.607,3.623,0,0
20260814,3.640,3.693,3.623,3.676,0,0
20260817,3.677,3.722,3.675,3.719,0,0
20260818,3.736,3.741,3.695,3.696,0,0
20260819,3.698,3.701,3.666,3.691,0,0
20260820,3.722,3.754,3.719,3.752,0,0
20260821,3.756,3.767,3.742,3.762,0,0
20260824,3.702,3.705,3.667,3.679,0,0
20260825,3.650,3.650,3.619,3.620,0,0
20260826,3.647,3.667,3.644,3.653,0,0
20260827,3.667,3.709,3.656,3.709,0,0
20260828,3.725,3.736,3.692,3.724,0,0
20260831,3.724,3.753,3.723,3.738,0,0
20260901,3.777,3.777,3.734,3.747,0,0
20260902,3.758,3.818,3.732,3.795,0,0
20260903,3.797,3.797,3.765,3.794,0,0
20260904,3.798,3.807,3.754,3.778,0,0