Date,Open,High,Low,Close,Volume,OpenInterest
20260429,3.977,4.087,3.973,4.080,0,0
20260430,4.069,4.080,3.999,4.002,0,0
20260501,4.019,4.041,3.974,4.016,0,0
20260504,4.063,4.118,4.035,4.085,0,0
20260505,4.082,4.089,4.050,4.078,0,0
20260506,4.045,4.045,3.974,3.995,0,0
20260507,3.992,4.051,3.950,4.043,0,0
20260508,4.026,4.051,3.993,4.009,0,0
20260511,4.022,4.077,4.022,4.074,0,0
20260512,4.066,4.133,4.066,4.125,0,0
20260513,4.111,4.157,4.109,4.116,0,0
20260514,4.120,4.156,4.083,4.151,0,0
20260515,4.170,4.270,4.153,4.248,0,0
20260518,4.268,4.292,4.218,4.235,0,0
20260519,4.243,4.351,4.236,4.323,0,0
20260520,4.310,4.340,4.209,4.248,0,0
20260521,4.246,4.318,4.217,4.242,0,0
20260522,4.245,4.281,4.200,4.258,0,0
20260526,4.176,4.211,4.166,4.175,0,0
20260527,4.175,4.190,4.136,4.178,0,0
20260528,4.204,4.234,4.125,4.150,0,0
20260529,4.154,4.168,4.120,4.143,0,0
20260601,4.142,4.244,4.142,4.159,0,0
20260602,4.173,4.181,4.133,4.165,0,0
20260603,4.186,4.225,4.174,4.216,0,0
20260604,4.206,4.213,4.156,4.190,0,0
20260605,4.188,4.296,4.163,4.262,0,0
20260608,4.292,4.327,4.247,4.292,0,0
20260609,4.288,4.304,4.241,4.244,0,0
20260610,4.240,4.288,4.230,4.274,0,0
20260611,4.292,4.294,4.164,4.187,0,0
20260612,4.178,4.231,4.152,4.208,0,0
20260615,4.153,4.197,4.138,4.193,0,0
20260616,4.200,4.200,4.139,4.158,0,0
20260617,4.160,4.282,4.147,4.266,0,0
20260618,4.267,4.268,4.191,4.234,0,0
20260622,4.237,4.297,4.237,4.290,0,0
20260623,4.282,4.284,4.240,4.269,0,0
20260624,4.265,4.273,4.173,4.178,0,0
20260625,4.177,4.210,4.135,4.167,0,0
20260626,4.172,4.174,4.119,4.127,0,0
20260629,4.125,4.155,4.125,4.143,0,0
20260630,4.159,4.241,4.126,4.229,0,0
20260701,4.217,4.260,4.197,4.235,0,0
20260702,4.235,4.268,4.188,4.231,0,0
20260706,4.219,4.226,4.188,4.196,0,0
20260707,4.200,4.294,4.197,4.288,0,0
20260708,4.291,4.340,4.269,4.326,0,0
20260709,4.335,4.335,4.257,4.276,0,0
20260710,4.286,4.318,4.252,4.301,0,0
20260713,4.310,4.379,4.310,4.377,0,0
20260714,4.372,4.392,4.253,4.325,0,0
20260715,4.322,4.348,4.248,4.261,0,0
20260716,4.262,4.306,4.262,4.274,0,0
20260717,4.270,4.283,4.225,4.283,0,0
20260720,4.283,4.341,4.268,4.318,0,0
20260721,4.327,4.375,4.305,4.371,0,0
20260722,4.363,4.422,4.359,4.409,0,0
20260723,4.406,4.472,4.402,4.458,0,0
20260724,4.447,4.470,4.401,4.433,0,0
20260727,4.430,4.430,4.373,4.406,0,0
20260728,4.399,4.401,4.339,4.375,0,0
20260729,4.368,4.427,4.344,4.402,0,0
20260730,4.401,4.435,4.357,4.391,0,0
20260731,4.388,4.465,4.360,4.447,0,0
20260803,4.456,4.456,4.377,4.391,0,0
20260804,4.392,4.419,4.315,4.327,0,0
20260805,4.326,4.358,4.308,4.328,0,0
20260806,4.322,4.398,4.315,4.396,0,0
20260807,4.393,4.403,4.301,4.350,0,0
20260810,4.362,4.414,4.348,4.407,0,0
20260811,4.413,4.439,4.368,4.384,0,0
20260812,4.395,4.395,4.333,4.378,0,0
20260813,4.369,4.382,4.286,4.311,0,0
20260814,4.317,4.366,4.282,4.361,0,0
20260817,4.358,4.382,4.337,4.370,0,0
20260818,4.373,4.398,4.358,4.358,0,0
20260819,4.372,4.378,4.316,4.343,0,0
20260820,4.345,4.401,4.330,4.385,0,0
20260821,4.389,4.429,4.366,4.423,0,0
20260824,4.428,4.428,4.391,4.403,0,0
20260825,4.406,4.421,4.325,4.331,0,0
20260826,4.343,4.405,4.315,4.364,0,0
20260827,4.375,4.404,4.362,4.397,0,0
20260828,4.414,4.490,4.372,4.483,0,0
20260831,4.497,4.511,4.462,4.506,0,0
20260901,4.509,4.571,4.508,4.558,0,0
20260902,4.547,4.573,4.521,4.531,0,0
20260903,4.527,4.541,4.472,4.518,0,0
20260904,4.516,4.577,4.478,4.544,0,0