Date,Open,High,Low,Close,Volume,OpenInterest
20260430,4.724,4.819,4.724,4.803,0,0
20260501,4.803,4.803,4.729,4.749,0,0
20260504,4.749,4.749,4.702,4.707,0,0
20260505,4.707,4.724,4.650,4.681,0,0
20260506,4.681,4.700,4.669,4.673,0,0
20260507,4.673,4.673,4.601,4.627,0,0
20260508,4.627,4.695,4.627,4.694,0,0
20260511,4.694,4.715,4.693,4.709,0,0
20260512,4.709,4.744,4.709,4.743,0,0
20260513,4.743,4.797,4.743,4.757,0,0
20260514,4.757,4.757,4.706,4.721,0,0
20260515,4.721,4.771,4.717,4.769,0,0
20260518,4.769,4.827,4.769,4.790,0,0
20260519,4.790,4.790,4.711,4.731,0,0
20260520,4.731,4.772,4.731,4.748,0,0
20260521,4.748,4.748,4.593,4.642,0,0
20260522,4.642,4.642,4.585,4.599,0,0
20260525,4.599,4.599,4.550,4.569,0,0
20260526,4.569,4.600,4.564,4.595,0,0
20260527,4.595,4.602,4.519,4.541,0,0
20260528,4.541,4.591,4.541,4.572,0,0
20260529,4.572,4.572,4.499,4.515,0,0
20260601,4.515,4.574,4.515,4.566,0,0
20260602,4.566,4.600,4.561,4.570,0,0
20260603,4.570,4.611,4.570,4.603,0,0
20260604,4.603,4.617,4.589,4.602,0,0
20260605,4.602,4.605,4.586,4.599,0,0
20260609,4.599,4.652,4.584,4.592,0,0
20260610,4.592,4.592,4.551,4.555,0,0
20260611,4.555,4.575,4.513,4.549,0,0
20260612,4.549,4.549,4.470,4.477,0,0
20260615,4.477,4.478,4.418,4.478,0,0
20260616,4.478,4.525,4.469,4.484,0,0
20260617,4.484,4.484,4.425,4.430,0,0
20260618,4.430,4.479,4.430,4.453,0,0
20260619,4.453,4.471,4.453,4.461,0,0
20260622,4.461,4.465,4.459,4.462,0,0
20260623,4.462,4.468,4.459,4.462,0,0
20260624,4.462,4.462,4.425,4.436,0,0
20260625,4.436,4.436,4.383,4.397,0,0
20260626,4.397,4.411,4.382,4.392,0,0
20260629,4.392,4.426,4.392,4.424,0,0
20260630,4.424,4.424,4.396,4.398,0,0
20260701,4.398,4.449,4.398,4.448,0,0
20260702,4.448,4.477,4.448,4.473,0,0
20260703,4.473,4.473,4.437,4.440,0,0
20260706,4.440,4.462,4.418,4.430,0,0
20260707,4.430,4.457,4.422,4.457,0,0
20260708,4.457,4.518,4.457,4.506,0,0
20260709,4.506,4.560,4.506,4.518,0,0
20260710,4.518,4.521,4.472,4.474,0,0
20260713,4.474,4.520,4.474,4.506,0,0
20260714,4.506,4.566,4.506,4.552,0,0
20260715,4.552,4.552,4.515,4.541,0,0
20260716,4.541,4.541,4.521,4.531,0,0
20260717,4.531,4.566,4.531,4.544,0,0
20260720,4.544,4.619,4.544,4.613,0,0
20260721,4.613,4.635,4.584,4.586,0,0
20260722,4.586,4.621,4.586,4.611,0,0
20260723,4.611,4.666,4.602,4.653,0,0
20260724,4.653,4.766,4.653,4.758,0,0
20260727,4.758,4.758,4.656,4.661,0,0
20260728,4.661,4.692,4.614,4.615,0,0
20260729,4.615,4.632,4.509,4.548,0,0
20260730,4.548,4.612,4.548,4.611,0,0
20260731,4.611,4.611,4.541,4.549,0,0
20260804,4.549,4.595,4.549,4.586,0,0
20260805,4.586,4.586,4.522,4.531,0,0
20260806,4.531,4.544,4.518,4.541,0,0
20260807,4.541,4.604,4.541,4.598,0,0
20260810,4.598,4.601,4.580,4.597,0,0
20260811,4.597,4.635,4.584,4.615,0,0
20260812,4.615,4.617,4.605,4.611,0,0
20260813,4.611,4.611,4.562,4.569,0,0
20260814,4.569,4.586,4.554,4.585,0,0
20260817,4.585,4.622,4.585,4.614,0,0
20260818,4.614,4.663,4.614,4.660,0,0
20260819,4.660,4.660,4.622,4.630,0,0
20260820,4.630,4.630,4.584,4.586,0,0
20260821,4.586,4.632,4.586,4.631,0,0
20260824,4.631,4.633,4.595,4.597,0,0
20260825,4.597,4.623,4.597,4.615,0,0
20260826,4.615,4.653,4.581,4.651,0,0
20260827,4.651,4.731,4.651,4.717,0,0
20260828,4.717,4.729,4.709,4.711,0,0
20260831,4.711,4.734,4.706,4.707,0,0
20260901,4.707,4.786,4.707,4.772,0,0
20260902,4.772,4.862,4.772,4.859,0,0
20260903,4.859,4.859,4.791,4.799,0,0
20260904,4.799,4.802,4.781,4.792,0,0