Date,Open,High,Low,Close,Volume,OpenInterest
20260429,3.859,3.982,3.856,3.971,0,0
20260430,3.957,3.969,3.887,3.889,0,0
20260501,3.905,3.929,3.863,3.911,0,0
20260504,3.941,4.015,3.929,3.979,0,0
20260505,3.975,3.982,3.928,3.970,0,0
20260506,3.935,3.939,3.859,3.889,0,0
20260507,3.889,3.949,3.843,3.935,0,0
20260508,3.936,3.965,3.894,3.906,0,0
20260511,3.941,3.995,3.921,3.979,0,0
20260512,3.981,4.106,3.965,4.025,0,0
20260513,4.052,4.056,4.005,4.018,0,0
20260514,4.017,4.073,3.961,4.060,0,0
20260515,4.070,4.149,4.041,4.138,0,0
20260518,4.138,4.171,4.100,4.111,0,0
20260519,4.123,4.224,4.119,4.201,0,0
20260520,4.187,4.213,4.081,4.124,0,0
20260521,4.122,4.198,4.098,4.140,0,0
20260522,4.139,4.193,4.101,4.171,0,0
20260526,4.170,4.170,4.069,4.084,0,0
20260527,4.079,4.102,4.052,4.083,0,0
20260528,4.095,4.140,4.022,4.065,0,0
20260529,4.057,4.083,4.028,4.050,0,0
20260601,4.050,4.148,4.050,4.082,0,0
20260602,4.085,4.103,4.035,4.085,0,0
20260603,4.104,4.144,4.080,4.131,0,0
20260604,4.124,4.129,4.066,4.096,0,0
20260605,4.101,4.230,4.076,4.189,0,0
20260608,4.228,4.262,4.174,4.217,0,0
20260609,4.214,4.229,4.147,4.170,0,0
20260610,4.188,4.223,4.146,4.198,0,0
20260611,4.202,4.227,4.077,4.115,0,0
20260612,4.109,4.171,4.078,4.132,0,0
20260615,4.073,4.132,4.060,4.132,0,0
20260616,4.115,4.117,4.071,4.098,0,0
20260617,4.092,4.242,4.068,4.210,0,0
20260618,4.205,4.236,4.133,4.190,0,0
20260622,4.190,4.255,4.190,4.250,0,0
20260623,4.242,4.251,4.179,4.217,0,0
20260624,4.213,4.222,4.133,4.146,0,0
20260625,4.147,4.172,4.092,4.124,0,0
20260626,4.132,4.135,4.074,4.089,0,0
20260629,4.091,4.131,4.089,4.108,0,0
20260630,4.120,4.209,4.091,4.182,0,0
20260701,4.170,4.215,4.144,4.193,0,0
20260702,4.204,4.230,4.105,4.164,0,0
20260706,4.155,4.159,4.125,4.132,0,0
20260707,4.134,4.226,4.131,4.194,0,0
20260708,4.219,4.273,4.202,4.261,0,0
20260709,4.267,4.267,4.186,4.216,0,0
20260710,4.214,4.251,4.186,4.244,0,0
20260713,4.245,4.336,4.245,4.317,0,0
20260714,4.310,4.333,4.167,4.247,0,0
20260715,4.240,4.275,4.157,4.181,0,0
20260716,4.171,4.226,4.171,4.189,0,0
20260717,4.179,4.227,4.152,4.219,0,0
20260720,4.219,4.272,4.201,4.250,0,0
20260721,4.254,4.313,4.230,4.304,0,0
20260722,4.298,4.348,4.287,4.339,0,0
20260723,4.336,4.407,4.332,4.387,0,0
20260724,4.382,4.406,4.339,4.369,0,0
20260727,4.364,4.364,4.313,4.357,0,0
20260728,4.347,4.349,4.274,4.316,0,0
20260729,4.313,4.368,4.264,4.330,0,0
20260730,4.326,4.350,4.266,4.302,0,0
20260731,4.292,4.362,4.275,4.352,0,0
20260803,4.358,4.358,4.285,4.296,0,0
20260804,4.302,4.326,4.214,4.231,0,0
20260805,4.242,4.291,4.211,4.222,0,0
20260806,4.235,4.317,4.228,4.303,0,0
20260807,4.305,4.312,4.187,4.260,0,0
20260810,4.266,4.332,4.257,4.306,0,0
20260811,4.313,4.335,4.271,4.287,0,0
20260812,4.293,4.296,4.233,4.285,0,0
20260813,4.283,4.283,4.186,4.209,0,0
20260814,4.215,4.261,4.171,4.245,0,0
20260817,4.242,4.263,4.222,4.253,0,0
20260818,4.251,4.278,4.240,4.248,0,0
20260819,4.249,4.286,4.210,4.242,0,0
20260820,4.239,4.284,4.228,4.270,0,0
20260821,4.270,4.318,4.252,4.314,0,0
20260824,4.322,4.322,4.284,4.301,0,0
20260825,4.306,4.316,4.229,4.241,0,0
20260826,4.221,4.299,4.221,4.272,0,0
20260827,4.272,4.304,4.263,4.299,0,0
20260828,4.290,4.417,4.270,4.403,0,0
20260831,4.410,4.415,4.378,4.404,0,0
20260901,4.412,4.474,4.407,4.462,0,0
20260902,4.467,4.474,4.423,4.437,0,0
20260903,4.437,4.442,4.369,4.409,0,0
20260904,4.412,4.496,4.386,4.447,0,0