Date,Open,High,Low,Close,Volume,OpenInterest
20260504,3.543,3.586,3.540,3.581,0,0
20260505,3.583,3.597,3.562,3.579,0,0
20260506,3.555,3.563,3.505,3.539,0,0
20260507,3.533,3.545,3.509,3.543,0,0
20260508,3.536,3.557,3.534,3.542,0,0
20260511,3.566,3.576,3.545,3.571,0,0
20260512,3.576,3.628,3.575,3.625,0,0
20260513,3.625,3.640,3.615,3.627,0,0
20260514,3.625,3.629,3.580,3.580,0,0
20260515,3.627,3.680,3.613,3.674,0,0
20260518,3.674,3.705,3.656,3.671,0,0
20260519,3.681,3.717,3.672,3.698,0,0
20260520,3.693,3.694,3.605,3.627,0,0
20260521,3.625,3.645,3.602,3.622,0,0
20260522,3.588,3.599,3.557,3.570,0,0
20260525,3.537,3.538,3.481,3.493,0,0
20260526,3.498,3.524,3.496,3.518,0,0
20260527,3.507,3.533,3.496,3.526,0,0
20260528,3.546,3.548,3.493,3.515,0,0
20260529,3.512,3.524,3.482,3.493,0,0
20260601,3.524,3.556,3.516,3.541,0,0
20260602,3.505,3.522,3.498,3.521,0,0
20260603,3.539,3.577,3.537,3.573,0,0
20260604,3.567,3.580,3.550,3.562,0,0
20260605,3.559,3.595,3.559,3.574,0,0
20260608,3.587,3.598,3.565,3.595,0,0
20260609,3.595,3.610,3.582,3.590,0,0
20260610,3.590,3.621,3.586,3.608,0,0
20260611,3.605,3.618,3.556,3.563,0,0
20260612,3.566,3.568,3.515,3.545,0,0
20260615,3.527,3.529,3.513,3.525,0,0
20260616,3.526,3.529,3.488,3.493,0,0
20260617,3.495,3.496,3.470,3.478,0,0
20260618,3.480,3.481,3.450,3.461,0,0
20260619,3.491,3.535,3.485,3.533,0,0
20260622,3.536,3.536,3.498,3.509,0,0
20260623,3.493,3.497,3.464,3.473,0,0
20260624,3.469,3.470,3.409,3.411,0,0
20260625,3.413,3.416,3.388,3.401,0,0
20260626,3.402,3.426,3.387,3.408,0,0
20260629,3.411,3.426,3.401,3.414,0,0
20260630,3.410,3.423,3.392,3.420,0,0
20260701,3.422,3.476,3.419,3.454,0,0
20260702,3.449,3.501,3.449,3.485,0,0
20260703,3.489,3.512,3.488,3.511,0,0
20260706,3.503,3.533,3.494,3.533,0,0
20260707,3.533,3.574,3.531,3.573,0,0
20260708,3.573,3.649,3.570,3.642,0,0
20260709,3.634,3.652,3.623,3.624,0,0
20260710,3.626,3.629,3.606,3.608,0,0
20260713,3.613,3.636,3.611,3.625,0,0
20260714,3.624,3.640,3.605,3.623,0,0
20260715,3.636,3.656,3.626,3.637,0,0
20260716,3.638,3.677,3.634,3.647,0,0
20260717,3.639,3.645,3.609,3.620,0,0
20260720,3.640,3.654,3.617,3.651,0,0
20260721,3.650,3.691,3.648,3.665,0,0
20260722,3.662,3.681,3.648,3.652,0,0
20260723,3.651,3.682,3.651,3.665,0,0
20260724,3.665,3.671,3.644,3.646,0,0
20260727,3.648,3.651,3.601,3.615,0,0
20260728,3.616,3.620,3.595,3.596,0,0
20260729,3.602,3.633,3.598,3.632,0,0
20260730,3.633,3.682,3.629,3.657,0,0
20260731,3.646,3.703,3.644,3.700,0,0
20260803,3.703,3.706,3.643,3.653,0,0
20260804,3.654,3.663,3.621,3.631,0,0
20260805,3.634,3.637,3.606,3.623,0,0
20260806,3.629,3.642,3.617,3.639,0,0
20260807,3.647,3.652,3.628,3.638,0,0
20260810,3.639,3.677,3.632,3.674,0,0
20260811,3.671,3.699,3.646,3.656,0,0
20260812,3.654,3.660,3.630,3.659,0,0
20260813,3.659,3.667,3.626,3.642,0,0
20260814,3.640,3.718,3.639,3.717,0,0
20260817,3.723,3.746,3.719,3.744,0,0
20260818,3.755,3.782,3.753,3.769,0,0
20260819,3.770,3.785,3.742,3.759,0,0
20260820,3.759,3.765,3.737,3.760,0,0
20260821,3.758,3.769,3.748,3.760,0,0
20260824,3.762,3.767,3.737,3.753,0,0
20260825,3.752,3.761,3.704,3.709,0,0
20260826,3.707,3.741,3.701,3.739,0,0
20260827,3.737,3.758,3.726,3.755,0,0
20260828,3.753,3.788,3.743,3.782,0,0
20260831,3.765,3.815,3.762,3.813,0,0
20260901,3.816,3.849,3.808,3.819,0,0
20260902,3.818,3.859,3.812,3.834,0,0
20260903,3.833,3.840,3.804,3.815,0,0
20260904,3.810,3.838,3.792,3.809,0,0