Date,Open,High,Low,Close,Volume,OpenInterest
20260324,4.364,4.472,4.334,4.461,0,0
20260325,4.348,4.398,4.306,4.346,0,0
20260326,4.434,4.520,4.415,4.496,0,0
20260327,4.539,4.600,4.410,4.431,0,0
20260330,4.428,4.467,4.365,4.412,0,0
20260331,4.421,4.447,4.331,4.366,0,0
20260401,4.244,4.321,4.204,4.265,0,0
20260402,4.312,4.395,4.222,4.297,0,0
20260407,4.357,4.457,4.298,4.366,0,0
20260408,4.197,4.203,4.103,4.145,0,0
20260409,4.193,4.306,4.140,4.142,0,0
20260410,4.196,4.262,4.184,4.229,0,0
20260413,4.266,4.331,4.214,4.292,0,0
20260414,4.233,4.272,4.164,4.187,0,0
20260415,4.152,4.236,4.150,4.225,0,0
20260416,4.195,4.309,4.151,4.286,0,0
20260417,4.219,4.235,4.034,4.129,0,0
20260420,4.149,4.204,4.126,4.174,0,0
20260421,4.219,4.339,4.196,4.307,0,0
20260422,4.280,4.378,4.263,4.368,0,0
20260423,4.404,4.429,4.343,4.406,0,0
20260424,4.429,4.483,4.361,4.383,0,0
20260427,4.404,4.445,4.357,4.411,0,0
20260428,4.433,4.511,4.422,4.455,0,0
20260429,4.461,4.597,4.460,4.566,0,0
20260430,4.567,4.590,4.452,4.507,0,0
20260501,4.484,4.516,4.403,4.429,0,0
20260505,4.529,4.606,4.495,4.532,0,0
20260506,4.486,4.491,4.345,4.416,0,0
20260507,4.382,4.421,4.346,4.417,0,0
20260508,4.411,4.425,4.313,4.407,0,0
20260511,4.453,4.508,4.427,4.479,0,0
20260512,4.576,4.628,4.545,4.578,0,0
20260513,4.523,4.609,4.504,4.530,0,0
20260514,4.517,4.540,4.456,4.465,0,0
20260515,4.582,4.648,4.558,4.620,0,0
20260518,4.623,4.648,4.514,4.535,0,0
20260519,4.518,4.624,4.494,4.582,0,0
20260520,4.530,4.538,4.386,4.432,0,0
20260521,4.450,4.477,4.366,4.439,0,0
20260522,4.396,4.422,4.350,4.378,0,0
20260526,4.340,4.383,4.321,4.351,0,0
20260527,4.326,4.356,4.270,4.336,0,0
20260528,4.339,4.359,4.255,4.290,0,0
20260529,4.294,4.316,4.260,4.277,0,0
20260601,4.283,4.398,4.266,4.369,0,0
20260602,4.304,4.354,4.286,4.352,0,0
20260603,4.385,4.432,4.367,4.404,0,0
20260604,4.387,4.409,4.356,4.375,0,0
20260605,4.385,4.407,4.342,4.381,0,0
20260608,4.423,4.457,4.381,4.434,0,0
20260609,4.402,4.431,4.365,4.382,0,0
20260610,4.384,4.451,4.376,4.420,0,0
20260611,4.433,4.439,4.372,4.404,0,0
20260612,4.331,4.348,4.254,4.283,0,0
20260615,4.221,4.255,4.211,4.248,0,0
20260616,4.237,4.267,4.192,4.233,0,0
20260617,4.186,4.229,4.166,4.196,0,0
20260618,4.219,4.258,4.203,4.232,0,0
20260619,4.272,4.326,4.272,4.308,0,0
20260622,4.300,4.341,4.248,4.282,0,0
20260623,4.237,4.256,4.209,4.223,0,0
20260624,4.216,4.225,4.138,4.171,0,0
20260625,4.197,4.214,4.158,4.173,0,0
20260626,4.166,4.249,4.122,4.173,0,0
20260629,4.187,4.224,4.155,4.168,0,0
20260630,4.154,4.226,4.146,4.211,0,0
20260701,4.243,4.255,4.167,4.171,0,0
20260702,4.196,4.232,4.151,4.185,0,0
20260703,4.140,4.213,4.136,4.192,0,0
20260706,4.181,4.206,4.168,4.202,0,0
20260707,4.205,4.267,4.187,4.251,0,0
20260708,4.303,4.418,4.275,4.417,0,0
20260709,4.359,4.380,4.305,4.323,0,0
20260710,4.302,4.337,4.285,4.287,0,0
20260713,4.334,4.434,4.328,4.423,0,0
20260714,4.500,4.529,4.392,4.437,0,0
20260715,4.449,4.473,4.373,4.392,0,0
20260716,4.426,4.463,4.403,4.425,0,0
20260717,4.399,4.438,4.379,4.414,0,0
20260720,4.449,4.532,4.421,4.502,0,0
20260721,4.478,4.518,4.449,4.481,0,0
20260722,4.502,4.540,4.453,4.510,0,0
20260723,4.554,4.619,4.535,4.591,0,0
20260724,4.564,4.572,4.498,4.502,0,0
20260727,4.447,4.480,4.436,4.473,0,0
20260728,4.431,4.460,4.413,4.417,0,0
20260729,4.431,4.542,4.427,4.540,0,0
20260730,4.499,4.518,4.428,4.432,0,0
20260731,4.404,4.521,4.396,4.512,0,0