Date,Open,High,Low,Close,Volume,OpenInterest
20260429,3.699,3.758,3.693,3.741,0,0
20260430,3.741,3.752,3.698,3.698,0,0
20260501,3.697,3.719,3.692,3.708,0,0
20260504,3.708,3.708,3.708,3.708,0,0
20260505,3.707,3.755,3.697,3.750,0,0
20260506,3.749,3.749,3.685,3.717,0,0
20260507,3.717,3.744,3.690,3.733,0,0
20260508,3.732,3.748,3.711,3.727,0,0
20260511,3.726,3.764,3.716,3.764,0,0
20260512,3.763,3.790,3.747,3.779,0,0
20260513,3.795,3.811,3.784,3.784,0,0
20260514,3.784,3.805,3.757,3.800,0,0
20260515,3.794,3.820,3.777,3.810,0,0
20260518,3.809,3.825,3.782,3.788,0,0
20260519,3.787,3.830,3.771,3.820,0,0
20260520,3.819,3.824,3.771,3.782,0,0
20260521,3.781,3.840,3.771,3.808,0,0
20260522,3.812,3.860,3.796,3.844,0,0
20260526,3.811,3.843,3.779,3.801,0,0
20260527,3.800,3.832,3.752,3.790,0,0
20260528,3.784,3.811,3.768,3.779,0,0
20260529,3.777,3.793,3.767,3.772,0,0
20260601,3.772,3.825,3.750,3.793,0,0
20260602,3.798,3.809,3.782,3.793,0,0
20260603,3.803,3.819,3.787,3.803,0,0
20260604,3.802,3.813,3.781,3.786,0,0
20260605,3.791,3.865,3.769,3.833,0,0
20260608,3.844,3.870,3.801,3.806,0,0
20260609,3.806,3.827,3.795,3.822,0,0
20260610,3.902,3.913,3.886,3.902,0,0
20260611,3.897,3.918,3.838,3.848,0,0
20260612,3.847,3.863,3.826,3.852,0,0
20260615,3.836,3.852,3.820,3.841,0,0
20260616,3.841,3.846,3.820,3.836,0,0
20260617,3.835,3.996,3.819,3.980,0,0
20260618,3.978,4.000,3.962,3.984,0,0
20260622,3.989,4.048,3.978,4.026,0,0
20260623,4.020,4.031,3.983,3.988,0,0
20260624,3.988,3.998,3.961,3.972,0,0
20260625,3.971,3.987,3.934,3.955,0,0
20260626,3.954,3.965,3.916,3.916,0,0
20260629,3.916,3.959,3.911,3.959,0,0
20260630,3.948,3.990,3.932,3.980,0,0
20260701,3.979,3.990,3.969,3.974,0,0
20260702,3.972,3.983,3.913,3.913,0,0
20260706,3.918,3.945,3.897,3.924,0,0
20260707,3.918,3.987,3.918,3.977,0,0
20260708,4.037,4.075,4.031,4.064,0,0
20260709,4.058,4.069,4.015,4.031,0,0
20260710,4.030,4.067,4.003,4.057,0,0
20260713,4.056,4.121,4.051,4.110,0,0
20260714,4.109,4.126,4.007,4.018,0,0
20260715,4.018,4.034,3.959,3.964,0,0
20260716,3.958,4.006,3.958,3.974,0,0
20260717,3.973,4.000,3.946,3.989,0,0
20260720,3.989,4.037,3.983,4.021,0,0
20260721,4.020,4.074,3.999,4.074,0,0
20260722,4.057,4.106,4.047,4.095,0,0
20260723,4.095,4.143,4.084,4.121,0,0
20260724,4.120,4.131,4.099,4.120,0,0
20260727,4.120,4.125,4.077,4.109,0,0
20260728,4.108,4.114,4.055,4.076,0,0
20260729,4.076,4.124,4.006,4.033,0,0
20260730,4.027,4.043,3.995,4.016,0,0
20260731,4.026,4.063,4.010,4.052,0,0
20260803,4.052,4.052,4.009,4.031,0,0
20260804,4.030,4.046,3.987,3.993,0,0
20260805,4.042,4.048,4.021,4.021,0,0
20260806,4.020,4.053,3.999,4.053,0,0
20260807,4.051,4.057,3.981,3.997,0,0
20260810,3.997,4.040,3.981,4.035,0,0
20260811,4.034,4.045,4.013,4.018,0,0
20260812,4.018,4.034,3.975,3.996,0,0
20260813,3.996,4.001,3.942,3.953,0,0
20260814,3.951,3.968,3.919,3.962,0,0
20260817,3.962,3.978,3.951,3.972,0,0
20260818,3.972,3.983,3.961,3.972,0,0
20260819,3.977,4.004,3.950,3.961,0,0
20260820,3.960,3.977,3.944,3.977,0,0
20260821,3.975,4.018,3.959,4.013,0,0
20260824,4.012,4.023,3.991,4.012,0,0
20260825,4.023,4.033,3.964,3.980,0,0
20260826,3.979,4.011,3.969,4.001,0,0
20260827,4.000,4.022,3.984,4.016,0,0
20260828,4.015,4.133,3.999,4.122,0,0
20260831,4.122,4.138,4.106,4.132,0,0
20260901,4.137,4.159,4.121,4.143,0,0
20260902,4.166,4.182,4.145,4.155,0,0
20260903,4.155,4.155,4.085,4.106,0,0
20260904,4.105,4.164,4.088,4.115,0,0