Date,Open,High,Low,Close,Volume,OpenInterest
20260424,3.577,3.593,3.572,3.586,0,0
20260427,3.587,3.643,3.586,3.642,0,0
20260428,3.654,3.658,3.619,3.622,0,0
20260430,3.655,3.752,3.655,3.750,0,0
20260501,3.728,3.730,3.697,3.704,0,0
20260507,3.688,3.694,3.665,3.673,0,0
20260508,3.676,3.676,3.655,3.661,0,0
20260511,3.667,3.729,3.667,3.727,0,0
20260512,3.735,3.779,3.735,3.771,0,0
20260513,3.796,3.833,3.795,3.818,0,0
20260514,3.827,3.892,3.826,3.887,0,0
20260515,3.935,4.021,3.930,4.005,0,0
20260518,4.110,4.152,4.057,4.077,0,0
20260519,4.063,4.166,4.044,4.162,0,0
20260520,4.165,4.165,4.099,4.134,0,0
20260521,4.078,4.119,4.078,4.087,0,0
20260522,4.085,4.093,4.064,4.080,0,0
20260525,4.036,4.039,3.971,3.973,0,0
20260526,3.978,4.008,3.962,4.005,0,0
20260527,4.003,4.022,3.959,3.961,0,0
20260528,3.978,3.989,3.951,3.983,0,0
20260529,3.960,3.962,3.916,3.916,0,0
20260601,3.940,3.962,3.939,3.953,0,0
20260602,3.955,3.963,3.819,3.822,0,0
20260603,3.849,3.892,3.836,3.888,0,0
20260604,3.887,3.947,3.877,3.944,0,0
20260605,3.941,3.955,3.933,3.944,0,0
20260608,3.958,4.021,3.951,4.016,0,0
20260609,4.024,4.043,3.934,3.936,0,0
20260610,3.956,3.967,3.922,3.932,0,0
20260611,3.947,3.957,3.927,3.952,0,0
20260612,3.913,3.926,3.876,3.886,0,0
20260615,3.827,3.827,3.791,3.816,0,0
20260616,3.827,3.926,3.827,3.912,0,0
20260617,3.885,3.894,3.842,3.858,0,0
20260618,3.875,3.892,3.863,3.891,0,0
20260619,3.908,3.934,3.905,3.927,0,0
20260622,3.955,3.974,3.942,3.951,0,0
20260623,3.962,3.967,3.928,3.946,0,0
20260624,3.937,3.949,3.930,3.941,0,0
20260625,3.916,3.926,3.892,3.895,0,0
20260626,3.906,3.907,3.856,3.867,0,0
20260629,3.901,3.927,3.898,3.906,0,0
20260630,3.911,4.008,3.910,4.006,0,0
20260701,4.044,4.046,4.018,4.026,0,0
20260702,4.046,4.162,4.044,4.150,0,0
20260703,4.162,4.164,4.123,4.136,0,0
20260706,4.148,4.227,4.148,4.226,0,0
20260707,4.216,4.241,4.188,4.227,0,0
20260708,4.231,4.285,4.230,4.283,0,0
20260709,4.287,4.313,4.274,4.283,0,0
20260710,4.275,4.275,4.085,4.131,0,0
20260713,4.094,4.154,4.088,4.138,0,0
20260714,4.140,4.151,3.986,3.989,0,0
20260715,3.967,4.006,3.961,3.991,0,0
20260716,3.994,4.034,3.992,4.025,0,0
20260717,4.017,4.051,4.012,4.050,0,0
20260721,4.072,4.076,4.060,4.068,0,0
20260722,4.094,4.101,4.072,4.075,0,0
20260723,4.083,4.112,4.073,4.105,0,0
20260724,4.122,4.163,4.117,4.143,0,0
20260727,4.093,4.116,4.071,4.105,0,0
20260728,4.128,4.130,4.096,4.122,0,0
20260729,4.124,4.137,4.080,4.086,0,0
20260730,4.132,4.166,4.123,4.156,0,0
20260731,4.174,4.176,4.134,4.163,0,0
20260803,4.167,4.202,4.166,4.197,0,0
20260804,4.183,4.223,4.153,4.222,0,0
20260805,4.200,4.204,4.164,4.167,0,0
20260806,4.145,4.151,4.093,4.095,0,0
20260807,4.131,4.139,4.105,4.134,0,0
20260810,4.135,4.166,4.135,4.157,0,0
20260812,4.185,4.210,4.183,4.207,0,0
20260813,4.193,4.240,4.191,4.229,0,0
20260814,4.204,4.238,4.193,4.234,0,0
20260817,4.253,4.311,4.248,4.305,0,0
20260818,4.331,4.354,4.322,4.340,0,0
20260819,4.338,4.339,4.268,4.271,0,0
20260820,4.203,4.216,4.176,4.201,0,0
20260821,4.244,4.258,4.237,4.250,0,0
20260824,4.275,4.283,4.248,4.251,0,0
20260825,4.258,4.275,4.253,4.269,0,0
20260826,4.244,4.273,4.243,4.263,0,0
20260827,4.260,4.281,4.259,4.270,0,0
20260828,4.284,4.334,4.283,4.330,0,0
20260831,4.331,4.357,4.320,4.334,0,0
20260901,4.343,4.414,4.342,4.400,0,0
20260902,4.412,4.431,4.401,4.416,0,0
20260903,4.347,4.351,4.315,4.339,0,0
20260904,4.267,4.272,4.195,4.197,0,0