Date,Open,High,Low,Close,Volume,OpenInterest
20260430,3.958,3.960,3.919,3.922,0,0
20260501,3.915,3.935,3.892,3.893,0,0
20260504,3.931,3.981,3.910,3.954,0,0
20260505,3.972,3.980,3.938,3.961,0,0
20260506,3.961,3.966,3.881,3.883,0,0
20260507,3.864,3.907,3.861,3.892,0,0
20260508,3.860,3.879,3.838,3.848,0,0
20260511,3.877,3.913,3.876,3.903,0,0
20260512,3.931,3.942,3.927,3.941,0,0
20260513,3.936,3.955,3.920,3.920,0,0
20260514,3.895,3.916,3.883,3.916,0,0
20260515,3.969,4.021,3.963,4.018,0,0
20260519,4.032,4.068,4.024,4.037,0,0
20260520,4.013,4.022,3.940,3.946,0,0
20260521,3.958,3.958,3.904,3.912,0,0
20260522,3.898,3.913,3.885,3.898,0,0
20260525,3.895,3.895,3.826,3.845,0,0
20260526,3.861,3.862,3.826,3.826,0,0
20260527,3.815,3.828,3.793,3.826,0,0
20260528,3.830,3.849,3.791,3.797,0,0
20260529,3.784,3.805,3.772,3.790,0,0
20260601,3.811,3.834,3.796,3.800,0,0
20260602,3.777,3.801,3.777,3.788,0,0
20260603,3.810,3.817,3.794,3.802,0,0
20260604,3.792,3.808,3.779,3.807,0,0
20260605,3.807,3.835,3.806,3.829,0,0
20260608,3.837,3.908,3.822,3.907,0,0
20260609,3.890,3.906,3.868,3.875,0,0
20260610,3.897,3.903,3.864,3.884,0,0
20260611,3.846,3.851,3.800,3.814,0,0
20260612,3.811,3.841,3.811,3.813,0,0
20260615,3.772,3.843,3.772,3.836,0,0
20260616,3.801,3.818,3.800,3.815,0,0
20260617,3.804,3.820,3.786,3.816,0,0
20260618,3.804,3.805,3.759,3.787,0,0
20260619,3.833,3.833,3.791,3.806,0,0
20260622,3.801,3.860,3.801,3.852,0,0
20260623,3.828,3.844,3.825,3.832,0,0
20260624,3.811,3.811,3.757,3.758,0,0
20260625,3.770,3.791,3.764,3.781,0,0
20260626,3.792,3.809,3.790,3.791,0,0
20260629,3.800,3.800,3.769,3.770,0,0
20260630,3.769,3.787,3.768,3.777,0,0
20260701,3.777,3.777,3.777,3.777,0,0
20260702,3.846,3.877,3.845,3.850,0,0
20260703,3.852,3.852,3.840,3.847,0,0
20260706,3.835,3.855,3.832,3.838,0,0
20260707,3.863,3.901,3.827,3.899,0,0
20260708,3.947,3.972,3.915,3.956,0,0
20260709,3.953,3.969,3.930,3.935,0,0
20260710,3.914,3.932,3.914,3.919,0,0
20260713,3.943,3.974,3.942,3.956,0,0
20260714,3.961,3.972,3.952,3.972,0,0
20260715,3.987,3.990,3.934,3.942,0,0
20260716,3.964,3.989,3.939,3.940,0,0
20260717,3.925,3.959,3.925,3.957,0,0
20260720,3.969,3.984,3.940,3.974,0,0
20260721,3.976,3.983,3.961,3.977,0,0
20260722,3.984,4.005,3.983,3.997,0,0
20260723,4.018,4.038,4.016,4.016,0,0
20260724,4.004,4.010,3.981,3.983,0,0
20260727,3.935,3.948,3.933,3.935,0,0
20260728,3.919,3.932,3.909,3.912,0,0
20260729,3.936,3.999,3.928,3.998,0,0
20260730,3.997,4.019,3.986,3.998,0,0
20260731,3.999,4.053,3.997,4.049,0,0
20260804,4.010,4.010,3.952,3.953,0,0
20260805,3.952,3.970,3.943,3.970,0,0
20260806,3.995,4.027,3.992,4.025,0,0
20260807,4.019,4.046,4.008,4.035,0,0
20260810,4.060,4.103,4.054,4.103,0,0
20260811,4.112,4.113,4.063,4.099,0,0
20260812,4.078,4.091,4.071,4.091,0,0
20260813,4.068,4.078,4.028,4.040,0,0
20260814,4.056,4.105,4.044,4.087,0,0
20260817,4.090,4.142,4.090,4.142,0,0
20260818,4.159,4.163,4.118,4.119,0,0
20260819,4.125,4.125,4.085,4.099,0,0
20260820,4.128,4.159,4.127,4.158,0,0
20260821,4.160,4.173,4.153,4.169,0,0
20260824,4.109,4.131,4.096,4.109,0,0
20260825,4.081,4.083,4.048,4.049,0,0
20260826,4.075,4.094,4.075,4.083,0,0
20260827,4.098,4.132,4.091,4.132,0,0
20260828,4.150,4.150,4.112,4.130,0,0
20260831,4.130,4.167,4.129,4.143,0,0
20260901,4.181,4.181,4.138,4.142,0,0
20260902,4.157,4.192,4.129,4.169,0,0
20260903,4.169,4.171,4.144,4.171,0,0
20260904,4.172,4.183,4.137,4.159,0,0