Date,Open,High,Low,Close,Volume,OpenInterest
20260430,4.700,4.796,4.700,4.780,0,0
20260501,4.780,4.780,4.703,4.725,0,0
20260504,4.725,4.725,4.675,4.689,0,0
20260505,4.689,4.706,4.630,4.669,0,0
20260506,4.669,4.691,4.659,4.666,0,0
20260507,4.666,4.666,4.597,4.632,0,0
20260508,4.632,4.694,4.632,4.687,0,0
20260511,4.687,4.714,4.687,4.710,0,0
20260512,4.710,4.738,4.710,4.733,0,0
20260513,4.733,4.770,4.733,4.740,0,0
20260514,4.740,4.740,4.694,4.702,0,0
20260515,4.702,4.748,4.702,4.744,0,0
20260518,4.744,4.785,4.744,4.747,0,0
20260519,4.747,4.747,4.688,4.692,0,0
20260520,4.692,4.727,4.692,4.711,0,0
20260521,4.711,4.711,4.561,4.619,0,0
20260522,4.619,4.619,4.566,4.581,0,0
20260525,4.581,4.581,4.547,4.566,0,0
20260526,4.566,4.591,4.563,4.584,0,0
20260527,4.584,4.593,4.513,4.535,0,0
20260528,4.535,4.578,4.535,4.566,0,0
20260529,4.566,4.566,4.504,4.522,0,0
20260601,4.522,4.568,4.522,4.561,0,0
20260602,4.561,4.602,4.561,4.567,0,0
20260603,4.567,4.610,4.567,4.601,0,0
20260604,4.601,4.613,4.582,4.600,0,0
20260605,4.600,4.609,4.590,4.604,0,0
20260609,4.604,4.658,4.585,4.592,0,0
20260610,4.592,4.592,4.528,4.534,0,0
20260611,4.534,4.549,4.519,4.529,0,0
20260612,4.529,4.529,4.461,4.477,0,0
20260615,4.477,4.478,4.434,4.478,0,0
20260616,4.478,4.512,4.457,4.474,0,0
20260617,4.474,4.474,4.443,4.445,0,0
20260618,4.445,4.491,4.445,4.478,0,0
20260619,4.478,4.484,4.475,4.479,0,0
20260622,4.479,4.482,4.477,4.479,0,0
20260623,4.479,4.481,4.475,4.479,0,0
20260624,4.479,4.479,4.444,4.453,0,0
20260625,4.453,4.453,4.414,4.423,0,0
20260626,4.423,4.438,4.411,4.416,0,0
20260629,4.416,4.444,4.416,4.442,0,0
20260630,4.442,4.442,4.422,4.423,0,0
20260701,4.423,4.465,4.423,4.464,0,0
20260702,4.464,4.485,4.464,4.483,0,0
20260703,4.483,4.483,4.450,4.453,0,0
20260706,4.453,4.479,4.430,4.441,0,0
20260707,4.441,4.459,4.431,4.454,0,0
20260708,4.454,4.504,4.454,4.492,0,0
20260709,4.492,4.544,4.492,4.495,0,0
20260710,4.495,4.495,4.449,4.451,0,0
20260713,4.451,4.499,4.451,4.481,0,0
20260714,4.481,4.536,4.481,4.519,0,0
20260715,4.519,4.519,4.486,4.508,0,0
20260716,4.508,4.508,4.489,4.496,0,0
20260717,4.496,4.530,4.496,4.512,0,0
20260720,4.512,4.598,4.512,4.575,0,0
20260721,4.575,4.587,4.545,4.547,0,0
20260722,4.547,4.580,4.547,4.569,0,0
20260723,4.569,4.626,4.561,4.614,0,0
20260724,4.614,4.722,4.614,4.718,0,0
20260727,4.718,4.718,4.629,4.634,0,0
20260728,4.634,4.662,4.583,4.584,0,0
20260729,4.584,4.601,4.479,4.518,0,0
20260730,4.518,4.570,4.518,4.569,0,0
20260731,4.569,4.569,4.507,4.514,0,0
20260804,4.514,4.557,4.514,4.547,0,0
20260805,4.547,4.547,4.493,4.503,0,0
20260806,4.503,4.514,4.489,4.513,0,0
20260807,4.513,4.567,4.513,4.561,0,0
20260810,4.561,4.566,4.544,4.562,0,0
20260811,4.562,4.602,4.546,4.575,0,0
20260812,4.575,4.583,4.571,4.577,0,0
20260813,4.577,4.577,4.532,4.536,0,0
20260814,4.536,4.557,4.524,4.553,0,0
20260817,4.553,4.585,4.553,4.574,0,0
20260818,4.574,4.621,4.574,4.618,0,0
20260819,4.618,4.618,4.582,4.590,0,0
20260820,4.590,4.591,4.551,4.553,0,0
20260821,4.553,4.594,4.553,4.593,0,0
20260824,4.593,4.595,4.557,4.559,0,0
20260825,4.559,4.586,4.559,4.578,0,0
20260826,4.578,4.633,4.547,4.632,0,0
20260827,4.632,4.709,4.632,4.698,0,0
20260828,4.698,4.707,4.686,4.688,0,0
20260831,4.688,4.715,4.684,4.688,0,0
20260901,4.688,4.759,4.688,4.743,0,0
20260902,4.743,4.839,4.743,4.836,0,0
20260903,4.836,4.836,4.772,4.778,0,0
20260904,4.778,4.780,4.761,4.768,0,0