Date,Open,High,Low,Close,Volume,OpenInterest
20260324,4.340,4.436,4.317,4.425,0,0
20260325,4.354,4.383,4.302,4.342,0,0
20260326,4.392,4.483,4.381,4.478,0,0
20260327,4.519,4.560,4.347,4.375,0,0
20260330,4.385,4.429,4.339,4.395,0,0
20260331,4.377,4.410,4.303,4.353,0,0
20260401,4.224,4.344,4.188,4.245,0,0
20260402,4.297,4.360,4.189,4.281,0,0
20260407,4.305,4.441,4.240,4.371,0,0
20260408,4.166,4.190,4.086,4.137,0,0
20260409,4.192,4.298,4.096,4.098,0,0
20260410,4.157,4.227,4.154,4.225,0,0
20260413,4.238,4.294,4.193,4.257,0,0
20260414,4.197,4.238,4.124,4.157,0,0
20260415,4.123,4.212,4.121,4.209,0,0
20260416,4.191,4.288,4.115,4.265,0,0
20260417,4.167,4.239,3.967,4.165,0,0
20260420,4.347,4.351,4.088,4.143,0,0
20260421,4.190,4.307,4.168,4.273,0,0
20260422,4.242,4.345,4.238,4.335,0,0
20260423,4.368,4.408,4.306,4.372,0,0
20260424,4.386,4.446,4.325,4.344,0,0
20260427,4.375,4.418,4.324,4.381,0,0
20260428,4.408,4.486,4.400,4.441,0,0
20260429,4.418,4.576,4.416,4.544,0,0
20260430,4.578,4.588,4.416,4.466,0,0
20260501,4.466,4.504,4.380,4.403,0,0
20260505,4.504,4.572,4.469,4.511,0,0
20260506,4.466,4.471,4.314,4.376,0,0
20260507,4.349,4.397,4.299,4.392,0,0
20260508,4.385,4.400,4.289,4.374,0,0
20260511,4.433,4.490,4.399,4.460,0,0
20260512,4.555,4.598,4.512,4.545,0,0
20260513,4.484,4.567,4.453,4.482,0,0
20260514,4.467,4.490,4.384,4.394,0,0
20260515,4.532,4.581,4.502,4.545,0,0
20260518,4.549,4.580,4.455,4.457,0,0
20260519,4.444,4.548,4.422,4.508,0,0
20260520,4.450,4.462,4.307,4.353,0,0
20260521,4.377,4.434,4.294,4.376,0,0
20260522,4.342,4.368,4.291,4.312,0,0
20260526,4.279,4.321,4.260,4.291,0,0
20260527,4.270,4.369,4.208,4.270,0,0
20260528,4.277,4.301,4.192,4.232,0,0
20260529,4.236,4.258,4.200,4.216,0,0
20260601,4.231,4.357,4.212,4.327,0,0
20260602,4.260,4.312,4.241,4.309,0,0
20260603,4.349,4.395,4.330,4.355,0,0
20260604,4.348,4.370,4.307,4.342,0,0
20260605,4.332,4.361,4.296,4.338,0,0
20260608,4.371,4.398,4.324,4.372,0,0
20260609,4.345,4.380,4.311,4.328,0,0
20260610,4.320,4.396,4.312,4.363,0,0
20260611,4.377,4.383,4.317,4.350,0,0
20260612,4.266,4.293,4.189,4.219,0,0
20260615,4.160,4.194,4.146,4.183,0,0
20260616,4.165,4.209,4.121,4.160,0,0
20260617,4.117,4.173,4.103,4.142,0,0
20260618,4.179,4.210,4.155,4.189,0,0
20260619,4.223,4.279,4.223,4.264,0,0
20260622,4.241,4.283,4.176,4.213,0,0
20260623,4.171,4.190,4.142,4.161,0,0
20260624,4.148,4.158,4.086,4.134,0,0
20260625,4.149,4.166,4.095,4.132,0,0
20260626,4.110,4.205,4.081,4.125,0,0
20260629,4.132,4.184,4.117,4.119,0,0
20260630,4.111,4.175,4.103,4.160,0,0
20260701,4.193,4.207,4.101,4.105,0,0
20260702,4.139,4.166,4.079,4.094,0,0
20260703,4.068,4.146,4.064,4.122,0,0
20260706,4.109,4.142,4.094,4.136,0,0
20260707,4.132,4.190,4.114,4.186,0,0
20260708,4.227,4.341,4.199,4.333,0,0
20260709,4.286,4.309,4.228,4.238,0,0
20260710,4.222,4.261,4.201,4.211,0,0
20260713,4.255,4.353,4.249,4.342,0,0
20260714,4.433,4.461,4.311,4.355,0,0
20260715,4.354,4.380,4.274,4.292,0,0
20260716,4.334,4.385,4.324,4.336,0,0
20260717,4.302,4.350,4.283,4.326,0,0
20260720,4.365,4.448,4.337,4.414,0,0
20260721,4.391,4.430,4.361,4.393,0,0
20260722,4.402,4.432,4.358,4.387,0,0
20260723,4.456,4.519,4.434,4.492,0,0
20260724,4.467,4.471,4.400,4.404,0,0
20260727,4.347,4.377,4.333,4.370,0,0
20260728,4.334,4.371,4.317,4.318,0,0
20260729,4.337,4.448,4.332,4.447,0,0
20260730,4.414,4.437,4.323,4.327,0,0
20260731,4.310,4.419,4.303,4.403,0,0