Date,Open,High,Low,Close,Volume,OpenInterest
20260504,3.362,3.412,3.362,3.407,0,0
20260505,3.409,3.420,3.386,3.396,0,0
20260506,3.370,3.375,3.308,3.340,0,0
20260507,3.340,3.342,3.306,3.341,0,0
20260508,3.338,3.357,3.329,3.339,0,0
20260511,3.368,3.376,3.348,3.371,0,0
20260512,3.376,3.433,3.375,3.430,0,0
20260513,3.427,3.441,3.416,3.427,0,0
20260514,3.427,3.430,3.375,3.375,0,0
20260515,3.431,3.491,3.417,3.486,0,0
20260518,3.486,3.513,3.455,3.477,0,0
20260519,3.481,3.522,3.469,3.509,0,0
20260520,3.499,3.504,3.408,3.429,0,0
20260521,3.429,3.449,3.405,3.429,0,0
20260522,3.426,3.433,3.360,3.372,0,0
20260525,3.332,3.333,3.273,3.285,0,0
20260526,3.288,3.323,3.286,3.316,0,0
20260527,3.317,3.326,3.289,3.319,0,0
20260528,3.342,3.345,3.288,3.308,0,0
20260529,3.305,3.316,3.270,3.280,0,0
20260601,3.288,3.355,3.285,3.341,0,0
20260602,3.322,3.322,3.292,3.316,0,0
20260603,3.337,3.376,3.336,3.373,0,0
20260604,3.366,3.378,3.348,3.363,0,0
20260605,3.360,3.391,3.357,3.379,0,0
20260608,3.377,3.405,3.373,3.399,0,0
20260609,3.398,3.408,3.380,3.388,0,0
20260610,3.387,3.421,3.383,3.410,0,0
20260611,3.412,3.421,3.363,3.370,0,0
20260612,3.369,3.372,3.314,3.341,0,0
20260615,3.317,3.317,3.299,3.310,0,0
20260616,3.315,3.315,3.272,3.280,0,0
20260617,3.283,3.284,3.261,3.270,0,0
20260618,3.272,3.280,3.251,3.262,0,0
20260619,3.263,3.327,3.262,3.324,0,0
20260622,3.336,3.336,3.287,3.295,0,0
20260623,3.283,3.285,3.249,3.259,0,0
20260624,3.261,3.261,3.195,3.202,0,0
20260625,3.205,3.210,3.180,3.191,0,0
20260626,3.188,3.206,3.175,3.191,0,0
20260629,3.203,3.206,3.187,3.198,0,0
20260630,3.194,3.207,3.177,3.204,0,0
20260701,3.213,3.254,3.213,3.237,0,0
20260702,3.230,3.283,3.230,3.256,0,0
20260703,3.260,3.284,3.260,3.283,0,0
20260706,3.283,3.300,3.270,3.299,0,0
20260707,3.300,3.346,3.298,3.345,0,0
20260708,3.349,3.432,3.346,3.431,0,0
20260709,3.419,3.429,3.400,3.400,0,0
20260710,3.398,3.401,3.375,3.381,0,0
20260713,3.392,3.416,3.389,3.415,0,0
20260714,3.412,3.442,3.404,3.419,0,0
20260715,3.430,3.449,3.415,3.426,0,0
20260716,3.430,3.467,3.426,3.440,0,0
20260717,3.431,3.437,3.413,3.424,0,0
20260720,3.447,3.455,3.417,3.452,0,0
20260721,3.450,3.483,3.447,3.462,0,0
20260722,3.462,3.483,3.455,3.460,0,0
20260723,3.457,3.498,3.457,3.486,0,0
20260724,3.483,3.484,3.454,3.461,0,0
20260727,3.460,3.462,3.410,3.420,0,0
20260728,3.421,3.422,3.399,3.399,0,0
20260729,3.395,3.443,3.394,3.442,0,0
20260730,3.445,3.484,3.438,3.452,0,0
20260731,3.443,3.501,3.439,3.499,0,0
20260803,3.501,3.504,3.434,3.448,0,0
20260804,3.448,3.459,3.406,3.412,0,0
20260805,3.414,3.416,3.391,3.407,0,0
20260806,3.417,3.436,3.406,3.434,0,0
20260807,3.440,3.445,3.416,3.428,0,0
20260810,3.428,3.472,3.422,3.468,0,0
20260811,3.470,3.493,3.440,3.450,0,0
20260812,3.449,3.454,3.424,3.450,0,0
20260813,3.451,3.457,3.413,3.429,0,0
20260814,3.426,3.498,3.426,3.497,0,0
20260817,3.501,3.523,3.496,3.521,0,0
20260818,3.534,3.571,3.531,3.552,0,0
20260819,3.555,3.569,3.534,3.553,0,0
20260820,3.549,3.561,3.533,3.553,0,0
20260821,3.547,3.554,3.538,3.552,0,0
20260824,3.550,3.560,3.523,3.545,0,0
20260825,3.544,3.555,3.491,3.496,0,0
20260826,3.494,3.526,3.483,3.525,0,0
20260827,3.527,3.545,3.516,3.543,0,0
20260828,3.542,3.576,3.532,3.571,0,0
20260831,3.563,3.613,3.560,3.609,0,0
20260901,3.612,3.645,3.609,3.623,0,0
20260902,3.625,3.668,3.619,3.651,0,0
20260903,3.649,3.655,3.609,3.621,0,0
20260904,3.617,3.643,3.599,3.614,0,0