Date,Open,High,Low,Close,Volume,OpenInterest
20260430,4.656,4.736,4.656,4.725,0,0
20260501,4.725,4.725,4.667,4.694,0,0
20260504,4.694,4.697,4.671,4.688,0,0
20260505,4.688,4.720,4.659,4.686,0,0
20260506,4.686,4.695,4.677,4.681,0,0
20260507,4.681,4.681,4.645,4.658,0,0
20260508,4.658,4.700,4.658,4.696,0,0
20260511,4.696,4.721,4.684,4.701,0,0
20260512,4.701,4.732,4.701,4.731,0,0
20260513,4.731,4.752,4.731,4.735,0,0
20260514,4.735,4.739,4.716,4.717,0,0
20260515,4.717,4.743,4.716,4.731,0,0
20260518,4.731,4.754,4.722,4.725,0,0
20260519,4.725,4.726,4.691,4.694,0,0
20260520,4.694,4.713,4.694,4.702,0,0
20260521,4.702,4.702,4.599,4.630,0,0
20260522,4.630,4.630,4.603,4.611,0,0
20260525,4.611,4.617,4.597,4.608,0,0
20260526,4.608,4.624,4.608,4.621,0,0
20260527,4.621,4.630,4.572,4.582,0,0
20260528,4.582,4.613,4.582,4.606,0,0
20260529,4.606,4.606,4.572,4.581,0,0
20260601,4.581,4.606,4.581,4.597,0,0
20260602,4.597,4.626,4.597,4.603,0,0
20260603,4.603,4.629,4.603,4.627,0,0
20260604,4.627,4.634,4.614,4.620,0,0
20260605,4.620,4.627,4.617,4.621,0,0
20260609,4.621,4.659,4.604,4.607,0,0
20260610,4.607,4.607,4.569,4.573,0,0
20260611,4.573,4.580,4.561,4.568,0,0
20260612,4.568,4.568,4.530,4.541,0,0
20260615,4.541,4.548,4.522,4.548,0,0
20260616,4.548,4.571,4.533,4.539,0,0
20260617,4.539,4.541,4.529,4.533,0,0
20260618,4.533,4.556,4.533,4.550,0,0
20260619,4.550,4.552,4.547,4.548,0,0
20260622,4.548,4.551,4.546,4.548,0,0
20260623,4.548,4.553,4.544,4.548,0,0
20260624,4.548,4.548,4.517,4.531,0,0
20260625,4.531,4.531,4.505,4.513,0,0
20260626,4.513,4.526,4.499,4.507,0,0
20260629,4.507,4.523,4.507,4.521,0,0
20260630,4.521,4.521,4.506,4.511,0,0
20260701,4.511,4.539,4.511,4.529,0,0
20260702,4.529,4.545,4.529,4.545,0,0
20260703,4.545,4.549,4.513,4.513,0,0
20260706,4.513,4.518,4.499,4.506,0,0
20260707,4.506,4.513,4.498,4.511,0,0
20260708,4.511,4.539,4.510,4.527,0,0
20260709,4.527,4.565,4.519,4.525,0,0
20260710,4.525,4.528,4.495,4.498,0,0
20260713,4.498,4.532,4.498,4.514,0,0
20260714,4.514,4.547,4.514,4.540,0,0
20260715,4.540,4.540,4.514,4.534,0,0
20260716,4.534,4.534,4.517,4.524,0,0
20260717,4.524,4.548,4.524,4.534,0,0
20260720,4.534,4.576,4.534,4.574,0,0
20260721,4.574,4.579,4.551,4.555,0,0
20260722,4.555,4.574,4.555,4.567,0,0
20260723,4.567,4.621,4.557,4.618,0,0
20260724,4.618,4.699,4.618,4.688,0,0
20260727,4.688,4.688,4.617,4.623,0,0
20260728,4.623,4.653,4.591,4.595,0,0
20260729,4.595,4.614,4.521,4.558,0,0
20260730,4.558,4.597,4.554,4.596,0,0
20260731,4.596,4.596,4.551,4.563,0,0
20260804,4.563,4.592,4.561,4.580,0,0
20260805,4.580,4.580,4.549,4.560,0,0
20260806,4.560,4.567,4.544,4.563,0,0
20260807,4.563,4.586,4.563,4.583,0,0
20260810,4.583,4.583,4.560,4.577,0,0
20260811,4.577,4.598,4.558,4.588,0,0
20260812,4.588,4.588,4.579,4.585,0,0
20260813,4.585,4.585,4.558,4.564,0,0
20260814,4.564,4.576,4.551,4.571,0,0
20260817,4.571,4.584,4.571,4.576,0,0
20260818,4.576,4.612,4.576,4.607,0,0
20260819,4.607,4.607,4.582,4.590,0,0
20260820,4.590,4.595,4.564,4.570,0,0
20260821,4.570,4.597,4.570,4.590,0,0
20260824,4.590,4.595,4.559,4.562,0,0
20260825,4.562,4.583,4.562,4.575,0,0
20260826,4.575,4.642,4.558,4.639,0,0
20260827,4.639,4.709,4.639,4.699,0,0
20260828,4.699,4.708,4.682,4.684,0,0
20260831,4.684,4.701,4.675,4.676,0,0
20260901,4.676,4.730,4.676,4.708,0,0
20260902,4.708,4.776,4.708,4.774,0,0
20260903,4.774,4.774,4.721,4.728,0,0
20260904,4.728,4.730,4.716,4.720,0,0