Date,Open,High,Low,Close,Volume,OpenInterest
20260429,3.838,3.973,3.835,3.956,0,0
20260430,3.935,3.944,3.862,3.864,0,0
20260501,3.883,3.902,3.842,3.882,0,0
20260504,3.915,3.992,3.905,3.954,0,0
20260505,3.950,3.956,3.921,3.941,0,0
20260506,3.908,3.915,3.837,3.860,0,0
20260507,3.862,3.923,3.816,3.904,0,0
20260508,3.894,3.926,3.871,3.886,0,0
20260511,3.886,3.957,3.886,3.957,0,0
20260512,3.951,4.010,3.945,3.989,0,0
20260513,3.981,4.015,3.975,3.983,0,0
20260514,3.979,4.040,3.931,4.021,0,0
20260515,4.039,4.085,4.019,4.085,0,0
20260518,4.090,4.105,4.036,4.050,0,0
20260519,4.050,4.137,4.044,4.118,0,0
20260520,4.104,4.127,4.010,4.059,0,0
20260521,4.063,4.142,4.044,4.082,0,0
20260522,4.080,4.142,4.052,4.122,0,0
20260526,4.050,4.090,4.025,4.033,0,0
20260527,4.119,4.119,3.969,4.032,0,0
20260528,4.047,4.078,3.987,4.022,0,0
20260529,4.018,4.033,3.983,4.001,0,0
20260601,3.999,4.090,3.999,4.026,0,0
20260602,4.035,4.054,4.007,4.042,0,0
20260603,4.059,4.093,4.050,4.078,0,0
20260604,4.074,4.077,4.024,4.040,0,0
20260605,4.049,4.177,4.026,4.138,0,0
20260608,4.176,4.198,4.123,4.157,0,0
20260609,4.155,4.172,4.111,4.113,0,0
20260610,4.137,4.151,4.103,4.148,0,0
20260611,4.154,4.159,4.041,4.063,0,0
20260612,4.062,4.101,4.034,4.085,0,0
20260615,4.035,4.072,4.014,4.072,0,0
20260616,4.071,4.074,4.030,4.058,0,0
20260617,4.053,4.219,4.041,4.185,0,0
20260618,4.189,4.217,4.138,4.178,0,0
20260622,4.181,4.236,4.181,4.230,0,0
20260623,4.220,4.228,4.179,4.198,0,0
20260624,4.198,4.229,4.133,4.148,0,0
20260625,4.131,4.176,4.093,4.127,0,0
20260626,4.125,4.129,4.069,4.089,0,0
20260629,4.079,4.121,4.079,4.106,0,0
20260630,4.114,4.193,4.095,4.176,0,0
20260701,4.164,4.201,4.133,4.174,0,0
20260702,4.173,4.191,4.102,4.137,0,0
20260706,4.130,4.136,4.103,4.107,0,0
20260707,4.112,4.209,4.110,4.189,0,0
20260708,4.185,4.233,4.170,4.220,0,0
20260709,4.228,4.228,4.152,4.180,0,0
20260710,4.178,4.228,4.152,4.207,0,0
20260713,4.235,4.289,4.212,4.273,0,0
20260714,4.274,4.297,4.149,4.200,0,0
20260715,4.187,4.223,4.119,4.134,0,0
20260716,4.135,4.177,4.135,4.149,0,0
20260717,4.145,4.183,4.110,4.174,0,0
20260720,4.174,4.233,4.166,4.206,0,0
20260721,4.214,4.270,4.189,4.270,0,0
20260722,4.257,4.310,4.246,4.292,0,0
20260723,4.300,4.368,4.295,4.347,0,0
20260724,4.322,4.367,4.307,4.342,0,0
20260727,4.336,4.336,4.283,4.322,0,0
20260728,4.319,4.321,4.255,4.281,0,0
20260729,4.282,4.336,4.215,4.272,0,0
20260730,4.271,4.296,4.207,4.250,0,0
20260731,4.246,4.314,4.227,4.294,0,0
20260803,4.297,4.297,4.229,4.241,0,0
20260804,4.244,4.266,4.176,4.197,0,0
20260805,4.195,4.243,4.173,4.173,0,0
20260806,4.168,4.253,4.168,4.249,0,0
20260807,4.249,4.254,4.152,4.197,0,0
20260810,4.201,4.248,4.197,4.234,0,0
20260811,4.242,4.259,4.207,4.216,0,0
20260812,4.205,4.222,4.145,4.199,0,0
20260813,4.201,4.205,4.120,4.146,0,0
20260814,4.148,4.175,4.097,4.173,0,0
20260817,4.165,4.192,4.145,4.173,0,0
20260818,4.176,4.200,4.155,4.164,0,0
20260819,4.176,4.225,4.143,4.164,0,0
20260820,4.166,4.200,4.157,4.193,0,0
20260821,4.183,4.242,4.173,4.231,0,0
20260824,4.229,4.249,4.217,4.231,0,0
20260825,4.240,4.248,4.141,4.178,0,0
20260826,4.188,4.234,4.173,4.213,0,0
20260827,4.214,4.236,4.192,4.229,0,0
20260828,4.236,4.358,4.213,4.343,0,0
20260831,4.344,4.355,4.316,4.345,0,0
20260901,4.348,4.420,4.343,4.400,0,0
20260902,4.410,4.410,4.360,4.378,0,0
20260903,4.351,4.382,4.300,4.342,0,0
20260904,4.343,4.422,4.326,4.364,0,0