Date,Open,High,Low,Close,Volume,OpenInterest
20260324,4.714,4.763,4.689,4.742,0,0
20260325,4.677,4.691,4.606,4.637,0,0
20260326,4.644,4.733,4.638,4.733,0,0
20260327,4.787,4.832,4.766,4.812,0,0
20260330,4.812,4.812,4.713,4.729,0,0
20260331,4.690,4.711,4.644,4.664,0,0
20260401,4.628,4.628,4.587,4.588,0,0
20260402,4.616,4.737,4.611,4.730,0,0
20260407,4.709,4.721,4.654,4.667,0,0
20260408,4.667,4.667,4.549,4.552,0,0
20260409,4.552,4.624,4.552,4.600,0,0
20260410,4.600,4.653,4.600,4.650,0,0
20260413,4.650,4.739,4.650,4.690,0,0
20260414,4.690,4.690,4.601,4.620,0,0
20260415,4.620,4.620,4.571,4.595,0,0
20260416,4.595,4.632,4.595,4.624,0,0
20260417,4.624,4.662,4.624,4.657,0,0
20260420,4.657,4.657,4.572,4.590,0,0
20260421,4.590,4.590,4.557,4.563,0,0
20260422,4.563,4.616,4.563,4.615,0,0
20260423,4.615,4.695,4.615,4.685,0,0
20260424,4.685,4.707,4.677,4.677,0,0
20260428,4.677,4.723,4.677,4.719,0,0
20260429,4.719,4.783,4.667,4.679,0,0
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