Date,Open,High,Low,Close,Volume,OpenInterest
20260323,3.806,3.807,3.753,3.780,0,0
20260324,3.758,3.768,3.739,3.761,0,0
20260325,3.744,3.751,3.709,3.716,0,0
20260326,3.714,3.730,3.682,3.704,0,0
20260327,3.707,3.928,3.706,3.919,0,0
20260330,3.942,4.028,3.932,4.025,0,0
20260331,4.018,4.018,3.908,3.913,0,0
20260401,3.875,3.875,3.793,3.800,0,0
20260402,3.810,3.884,3.796,3.868,0,0
20260403,3.856,3.882,3.851,3.867,0,0
20260406,3.888,3.967,3.887,3.966,0,0
20260407,3.969,3.982,3.942,3.954,0,0
20260408,3.960,3.963,3.842,3.870,0,0
20260409,3.881,3.907,3.866,3.871,0,0
20260410,3.878,3.889,3.862,3.877,0,0
20260413,3.904,3.933,3.899,3.932,0,0
20260414,3.915,3.917,3.833,3.843,0,0
20260415,3.835,3.854,3.807,3.807,0,0
20260416,3.823,3.858,3.822,3.856,0,0
20260417,3.859,3.870,3.832,3.840,0,0
20260420,3.831,3.832,3.777,3.785,0,0
20260421,3.779,3.787,3.768,3.781,0,0
20260422,3.777,3.795,3.772,3.784,0,0
20260423,3.781,3.830,3.777,3.826,0,0
20260424,3.844,3.872,3.843,3.871,0,0
20260427,3.869,3.887,3.869,3.885,0,0
20260428,3.889,3.890,3.861,3.863,0,0
20260430,3.891,3.988,3.884,3.986,0,0
20260501,3.966,3.969,3.949,3.962,0,0
20260507,3.953,3.990,3.947,3.986,0,0
20260508,3.984,3.986,3.969,3.973,0,0
20260511,3.977,4.026,3.976,4.024,0,0
20260512,4.033,4.091,4.032,4.081,0,0
20260513,4.092,4.122,4.068,4.073,0,0
20260514,4.077,4.157,4.073,4.149,0,0
20260515,4.174,4.247,4.145,4.217,0,0
20260518,4.305,4.390,4.303,4.339,0,0
20260519,4.325,4.399,4.314,4.398,0,0
20260520,4.385,4.385,4.256,4.318,0,0
20260521,4.256,4.287,4.228,4.236,0,0
20260522,4.235,4.235,4.203,4.216,0,0
20260525,4.189,4.189,4.142,4.144,0,0
20260526,4.145,4.156,4.089,4.090,0,0
20260527,4.092,4.109,4.062,4.065,0,0
20260528,3.815,3.845,3.761,3.827,0,0
20260529,3.846,3.846,3.793,3.793,0,0
20260601,3.806,3.827,3.806,3.818,0,0
20260602,3.823,3.828,3.741,3.743,0,0
20260603,3.753,3.758,3.741,3.752,0,0
20260604,3.737,3.770,3.721,3.748,0,0
20260605,3.750,3.761,3.742,3.757,0,0
20260608,3.763,3.806,3.760,3.802,0,0
20260609,3.807,3.824,3.759,3.761,0,0
20260610,3.773,3.775,3.727,3.731,0,0
20260611,3.746,3.774,3.737,3.773,0,0
20260612,3.749,3.755,3.685,3.695,0,0
20260615,3.669,3.679,3.631,3.648,0,0
20260616,3.657,3.709,3.655,3.674,0,0
20260617,3.659,3.664,3.612,3.628,0,0
20260618,3.645,3.660,3.634,3.659,0,0
20260619,3.680,3.748,3.676,3.735,0,0
20260622,3.757,3.788,3.742,3.771,0,0
20260623,3.780,3.780,3.750,3.761,0,0
20260624,3.756,3.784,3.753,3.783,0,0
20260625,3.772,3.779,3.713,3.716,0,0
20260626,3.724,3.725,3.660,3.677,0,0
20260629,3.701,3.733,3.698,3.707,0,0
20260630,3.709,3.807,3.708,3.805,0,0
20260701,3.823,3.825,3.785,3.792,0,0
20260702,3.806,3.862,3.805,3.859,0,0
20260703,3.861,3.874,3.847,3.871,0,0
20260706,3.879,3.934,3.878,3.928,0,0
20260707,3.921,3.959,3.882,3.930,0,0
20260708,3.938,4.015,3.937,4.006,0,0
20260709,4.018,4.059,4.013,4.038,0,0
20260710,4.032,4.036,3.898,3.925,0,0
20260713,3.905,3.906,3.883,3.892,0,0
20260714,3.885,3.901,3.742,3.745,0,0
20260715,3.763,3.789,3.734,3.753,0,0
20260716,3.762,3.833,3.760,3.823,0,0
20260717,3.800,3.883,3.798,3.874,0,0
20260721,3.894,3.909,3.888,3.891,0,0
20260722,3.908,3.917,3.873,3.876,0,0
20260723,3.865,3.920,3.849,3.911,0,0
20260724,3.918,4.011,3.918,4.002,0,0
20260727,3.983,4.009,3.961,4.002,0,0
20260728,4.013,4.031,3.987,4.029,0,0
20260729,4.041,4.055,3.993,3.995,0,0
20260730,4.024,4.044,4.006,4.033,0,0
20260731,4.042,4.044,3.990,4.027,0,0