Date,Open,High,Low,Close,Volume,OpenInterest
20260424,3.288,3.299,3.280,3.292,0,0
20260427,3.296,3.330,3.295,3.329,0,0
20260428,3.338,3.341,3.300,3.304,0,0
20260430,3.330,3.402,3.328,3.400,0,0
20260501,3.376,3.378,3.362,3.370,0,0
20260507,3.354,3.366,3.349,3.363,0,0
20260508,3.365,3.366,3.348,3.353,0,0
20260511,3.353,3.408,3.353,3.405,0,0
20260512,3.414,3.453,3.413,3.444,0,0
20260513,3.463,3.495,3.462,3.479,0,0
20260514,3.483,3.552,3.481,3.543,0,0
20260515,3.572,3.657,3.571,3.637,0,0
20260518,3.738,3.778,3.697,3.711,0,0
20260519,3.701,3.782,3.685,3.781,0,0
20260520,3.783,3.783,3.689,3.739,0,0
20260521,3.685,3.724,3.685,3.690,0,0
20260522,3.685,3.692,3.673,3.687,0,0
20260525,3.657,3.657,3.601,3.606,0,0
20260526,3.610,3.624,3.590,3.619,0,0
20260527,3.618,3.647,3.590,3.594,0,0
20260528,3.607,3.626,3.590,3.624,0,0
20260529,3.616,3.616,3.564,3.564,0,0
20260601,3.586,3.602,3.582,3.592,0,0
20260602,3.595,3.601,3.493,3.495,0,0
20260603,3.519,3.542,3.501,3.538,0,0
20260604,3.532,3.575,3.523,3.572,0,0
20260605,3.570,3.583,3.561,3.572,0,0
20260608,3.582,3.639,3.578,3.637,0,0
20260609,3.646,3.663,3.557,3.560,0,0
20260610,3.576,3.584,3.541,3.553,0,0
20260611,3.566,3.580,3.551,3.576,0,0
20260612,3.547,3.549,3.515,3.516,0,0
20260615,3.488,3.488,3.444,3.458,0,0
20260616,3.467,3.554,3.467,3.532,0,0
20260617,3.510,3.517,3.475,3.496,0,0
20260618,3.507,3.524,3.499,3.523,0,0
20260619,3.541,3.573,3.536,3.565,0,0
20260622,3.589,3.597,3.572,3.583,0,0
20260623,3.591,3.595,3.558,3.571,0,0
20260624,3.562,3.580,3.559,3.568,0,0
20260625,3.553,3.562,3.525,3.535,0,0
20260626,3.544,3.550,3.508,3.512,0,0
20260629,3.537,3.566,3.535,3.552,0,0
20260630,3.556,3.656,3.555,3.654,0,0
20260701,3.672,3.680,3.657,3.663,0,0
20260702,3.676,3.771,3.675,3.769,0,0
20260703,3.771,3.776,3.742,3.753,0,0
20260706,3.760,3.812,3.760,3.809,0,0
20260707,3.799,3.822,3.766,3.809,0,0
20260708,3.814,3.875,3.814,3.873,0,0
20260709,3.880,3.890,3.856,3.869,0,0
20260710,3.860,3.860,3.711,3.745,0,0
20260713,3.709,3.752,3.703,3.743,0,0
20260714,3.739,3.751,3.555,3.567,0,0
20260715,3.484,3.541,3.435,3.531,0,0
20260716,3.540,3.594,3.538,3.589,0,0
20260717,3.570,3.614,3.565,3.610,0,0
20260721,3.629,3.629,3.601,3.604,0,0
20260722,3.624,3.638,3.609,3.613,0,0
20260723,3.613,3.636,3.598,3.628,0,0
20260724,3.631,3.687,3.631,3.677,0,0
20260727,3.648,3.658,3.628,3.646,0,0
20260728,3.664,3.668,3.636,3.663,0,0
20260729,3.667,3.676,3.611,3.626,0,0
20260730,3.662,3.680,3.655,3.672,0,0
20260731,3.686,3.688,3.646,3.680,0,0
20260803,3.681,3.700,3.675,3.686,0,0
20260804,3.669,3.711,3.654,3.710,0,0
20260805,3.691,3.701,3.678,3.688,0,0
20260806,3.672,3.676,3.629,3.638,0,0
20260807,3.668,3.669,3.639,3.653,0,0
20260810,3.657,3.689,3.657,3.683,0,0
20260812,3.705,3.723,3.700,3.718,0,0
20260813,3.707,3.745,3.705,3.739,0,0
20260814,3.714,3.753,3.704,3.749,0,0
20260817,3.765,3.815,3.761,3.814,0,0
20260818,3.831,3.859,3.824,3.844,0,0
20260819,3.842,3.843,3.769,3.777,0,0
20260820,3.699,3.718,3.683,3.715,0,0
20260821,3.762,3.770,3.746,3.755,0,0
20260824,3.772,3.777,3.738,3.739,0,0
20260825,3.746,3.767,3.741,3.759,0,0
20260826,3.737,3.759,3.732,3.752,0,0
20260827,3.750,3.767,3.749,3.765,0,0
20260828,3.775,3.819,3.774,3.812,0,0
20260831,3.813,3.841,3.811,3.827,0,0
20260901,3.832,3.890,3.830,3.881,0,0
20260902,3.891,3.906,3.878,3.884,0,0
20260903,3.822,3.822,3.797,3.814,0,0
20260904,3.751,3.763,3.693,3.702,0,0