Date,Open,High,Low,Close,Volume,OpenInterest
20260430,4.679,4.780,4.679,4.765,0,0
20260501,4.765,4.765,4.688,4.710,0,0
20260504,4.710,4.710,4.660,4.667,0,0
20260505,4.667,4.681,4.600,4.635,0,0
20260506,4.635,4.658,4.627,4.633,0,0
20260507,4.633,4.633,4.559,4.591,0,0
20260508,4.591,4.655,4.591,4.655,0,0
20260511,4.655,4.680,4.655,4.675,0,0
20260512,4.675,4.708,4.675,4.707,0,0
20260513,4.707,4.761,4.707,4.713,0,0
20260514,4.713,4.713,4.665,4.679,0,0
20260515,4.679,4.732,4.676,4.727,0,0
20260518,4.727,4.779,4.727,4.739,0,0
20260519,4.739,4.739,4.664,4.677,0,0
20260520,4.677,4.724,4.677,4.697,0,0
20260521,4.697,4.697,4.530,4.590,0,0
20260522,4.590,4.590,4.531,4.548,0,0
20260525,4.548,4.548,4.502,4.523,0,0
20260526,4.523,4.552,4.518,4.549,0,0
20260527,4.549,4.558,4.474,4.498,0,0
20260528,4.498,4.542,4.498,4.527,0,0
20260529,4.527,4.527,4.457,4.476,0,0
20260601,4.476,4.532,4.476,4.525,0,0
20260602,4.525,4.564,4.523,4.532,0,0
20260603,4.532,4.574,4.532,4.566,0,0
20260604,4.566,4.579,4.549,4.563,0,0
20260605,4.563,4.567,4.546,4.561,0,0
20260609,4.561,4.613,4.543,4.549,0,0
20260610,4.549,4.549,4.501,4.508,0,0
20260611,4.508,4.526,4.483,4.499,0,0
20260612,4.499,4.499,4.417,4.426,0,0
20260615,4.426,4.428,4.367,4.428,0,0
20260616,4.428,4.474,4.414,4.430,0,0
20260617,4.430,4.430,4.377,4.381,0,0
20260618,4.381,4.438,4.381,4.415,0,0
20260619,4.415,4.434,4.415,4.425,0,0
20260622,4.425,4.428,4.422,4.425,0,0
20260623,4.425,4.428,4.421,4.424,0,0
20260624,4.424,4.424,4.386,4.398,0,0
20260625,4.398,4.398,4.346,4.360,0,0
20260626,4.360,4.372,4.344,4.352,0,0
20260629,4.352,4.386,4.352,4.386,0,0
20260630,4.386,4.386,4.360,4.361,0,0
20260701,4.361,4.410,4.361,4.409,0,0
20260702,4.409,4.436,4.409,4.432,0,0
20260703,4.432,4.432,4.398,4.402,0,0
20260706,4.402,4.425,4.375,4.387,0,0
20260707,4.387,4.413,4.379,4.413,0,0
20260708,4.413,4.466,4.413,4.456,0,0
20260709,4.456,4.509,4.456,4.470,0,0
20260710,4.470,4.470,4.421,4.423,0,0
20260713,4.423,4.470,4.423,4.455,0,0
20260714,4.455,4.517,4.455,4.502,0,0
20260715,4.502,4.502,4.464,4.489,0,0
20260716,4.489,4.489,4.468,4.477,0,0
20260717,4.477,4.511,4.477,4.493,0,0
20260720,4.493,4.569,4.493,4.563,0,0
20260721,4.563,4.575,4.531,4.533,0,0
20260722,4.533,4.568,4.533,4.558,0,0
20260723,4.558,4.619,4.552,4.606,0,0
20260724,4.606,4.724,4.606,4.716,0,0
20260727,4.716,4.716,4.612,4.616,0,0
20260728,4.616,4.647,4.566,4.567,0,0
20260729,4.567,4.585,4.453,4.497,0,0
20260730,4.497,4.551,4.497,4.550,0,0
20260731,4.550,4.550,4.484,4.492,0,0
20260804,4.492,4.537,4.492,4.526,0,0
20260805,4.526,4.526,4.464,4.475,0,0
20260806,4.475,4.487,4.459,4.484,0,0
20260807,4.484,4.547,4.484,4.541,0,0
20260810,4.541,4.546,4.523,4.543,0,0
20260811,4.543,4.581,4.524,4.559,0,0
20260812,4.559,4.561,4.549,4.555,0,0
20260813,4.555,4.555,4.504,4.508,0,0
20260814,4.508,4.528,4.494,4.526,0,0
20260817,4.526,4.560,4.526,4.552,0,0
20260818,4.552,4.599,4.552,4.596,0,0
20260819,4.596,4.596,4.559,4.570,0,0
20260820,4.570,4.570,4.525,4.528,0,0
20260821,4.528,4.574,4.528,4.571,0,0
20260824,4.571,4.573,4.535,4.537,0,0
20260825,4.537,4.566,4.537,4.556,0,0
20260826,4.556,4.606,4.524,4.604,0,0
20260827,4.604,4.685,4.604,4.672,0,0
20260828,4.672,4.682,4.659,4.661,0,0
20260831,4.661,4.688,4.658,4.662,0,0
20260901,4.662,4.737,4.662,4.722,0,0
20260902,4.722,4.825,4.722,4.822,0,0
20260903,4.822,4.822,4.748,4.756,0,0
20260904,4.756,4.757,4.738,4.745,0,0