Date,Open,High,Low,Close,Volume,OpenInterest
20260424,3.637,3.661,3.637,3.656,0,0
20260427,3.656,3.677,3.655,3.676,0,0
20260428,3.679,3.680,3.636,3.638,0,0
20260430,3.663,3.742,3.656,3.740,0,0
20260501,3.714,3.721,3.705,3.714,0,0
20260507,3.700,3.728,3.698,3.727,0,0
20260508,3.728,3.728,3.706,3.714,0,0
20260511,3.717,3.764,3.716,3.761,0,0
20260512,3.768,3.822,3.768,3.811,0,0
20260513,3.825,3.854,3.810,3.817,0,0
20260514,3.822,3.917,3.819,3.902,0,0
20260515,3.930,4.035,3.921,3.998,0,0
20260518,4.102,4.190,4.081,4.100,0,0
20260519,4.080,4.159,4.056,4.157,0,0
20260520,4.144,4.144,4.037,4.098,0,0
20260521,4.022,4.062,4.012,4.019,0,0
20260522,4.015,4.015,3.986,4.008,0,0
20260525,3.974,3.975,3.932,3.940,0,0
20260526,3.941,3.954,3.914,3.929,0,0
20260527,3.930,3.956,3.907,3.912,0,0
20260528,3.925,3.967,3.902,3.964,0,0
20260529,3.954,3.954,3.909,3.909,0,0
20260601,3.926,3.930,3.913,3.923,0,0
20260602,3.922,3.930,3.841,3.843,0,0
20260603,3.865,3.866,3.837,3.859,0,0
20260604,3.848,3.892,3.835,3.878,0,0
20260605,3.878,3.900,3.874,3.889,0,0
20260608,3.904,3.940,3.899,3.936,0,0
20260609,3.946,3.959,3.859,3.866,0,0
20260610,3.881,3.885,3.831,3.847,0,0
20260611,3.860,3.869,3.842,3.868,0,0
20260612,3.840,3.843,3.789,3.791,0,0
20260615,3.763,3.765,3.731,3.742,0,0
20260616,3.752,3.823,3.752,3.773,0,0
20260617,3.755,3.760,3.710,3.729,0,0
20260618,3.748,3.773,3.740,3.772,0,0
20260619,3.790,3.841,3.787,3.834,0,0
20260622,3.856,3.881,3.837,3.851,0,0
20260623,3.861,3.861,3.829,3.841,0,0
20260624,3.835,3.879,3.832,3.865,0,0
20260625,3.862,3.871,3.821,3.824,0,0
20260626,3.834,3.843,3.791,3.796,0,0
20260629,3.820,3.855,3.814,3.833,0,0
20260630,3.840,3.946,3.839,3.944,0,0
20260701,3.958,3.963,3.940,3.952,0,0
20260702,3.968,4.032,3.967,4.030,0,0
20260703,4.030,4.032,4.017,4.027,0,0
20260706,4.037,4.077,4.037,4.076,0,0
20260707,4.069,4.100,4.006,4.056,0,0
20260708,3.945,4.009,3.938,4.002,0,0
20260709,4.008,4.040,4.003,4.023,0,0
20260710,4.016,4.016,3.878,3.917,0,0
20260713,3.884,3.908,3.877,3.901,0,0
20260714,3.892,3.902,3.720,3.729,0,0
20260715,3.742,3.776,3.742,3.753,0,0
20260716,3.763,3.836,3.761,3.829,0,0
20260717,3.810,3.881,3.808,3.871,0,0
20260721,3.887,3.905,3.878,3.885,0,0
20260722,3.907,3.911,3.876,3.879,0,0
20260723,3.872,3.925,3.861,3.918,0,0
20260724,3.923,3.991,3.923,3.977,0,0
20260727,3.949,3.969,3.936,3.961,0,0
20260728,3.975,3.990,3.945,3.979,0,0
20260729,3.990,4.002,3.922,3.931,0,0
20260730,3.959,3.979,3.950,3.966,0,0
20260731,3.980,3.986,3.955,3.977,0,0
20260803,3.972,3.993,3.966,3.981,0,0
20260804,3.969,4.001,3.953,3.996,0,0
20260805,3.979,3.987,3.955,3.961,0,0
20260806,3.944,3.948,3.897,3.899,0,0
20260807,3.925,3.926,3.902,3.911,0,0
20260810,3.911,3.959,3.906,3.950,0,0
20260812,3.969,3.993,3.968,3.988,0,0
20260813,3.981,4.018,3.979,4.009,0,0
20260814,3.987,4.014,3.981,4.011,0,0
20260817,4.023,4.076,4.016,4.076,0,0
20260818,4.094,4.154,4.092,4.130,0,0
20260819,4.143,4.144,4.078,4.082,0,0
20260820,4.018,4.053,3.982,4.008,0,0
20260821,4.054,4.066,4.049,4.059,0,0
20260824,4.078,4.081,4.049,4.050,0,0
20260825,4.055,4.065,4.040,4.054,0,0
20260826,4.034,4.065,4.026,4.056,0,0
20260827,4.053,4.069,4.047,4.061,0,0
20260828,4.070,4.124,4.069,4.120,0,0
20260831,4.118,4.144,4.117,4.130,0,0
20260901,4.140,4.186,4.138,4.182,0,0
20260902,4.187,4.200,4.152,4.170,0,0
20260903,4.154,4.154,4.062,4.075,0,0
20260904,4.013,4.033,3.958,3.964,0,0