Date,Open,High,Low,Close,Volume,OpenInterest
20260430,4.840,4.928,4.840,4.910,0,0
20260501,4.910,4.910,4.841,4.861,0,0
20260504,4.861,4.861,4.814,4.822,0,0
20260505,4.822,4.843,4.774,4.806,0,0
20260506,4.806,4.822,4.792,4.795,0,0
20260507,4.795,4.795,4.726,4.748,0,0
20260508,4.748,4.822,4.748,4.821,0,0
20260511,4.821,4.839,4.816,4.828,0,0
20260512,4.828,4.869,4.828,4.868,0,0
20260513,4.868,4.922,4.868,4.887,0,0
20260514,4.887,4.887,4.835,4.848,0,0
20260515,4.848,4.903,4.840,4.902,0,0
20260518,4.902,4.963,4.902,4.928,0,0
20260519,4.928,4.928,4.847,4.871,0,0
20260520,4.871,4.910,4.871,4.886,0,0
20260521,4.886,4.886,4.733,4.777,0,0
20260522,4.777,4.777,4.717,4.732,0,0
20260525,4.732,4.732,4.680,4.697,0,0
20260526,4.697,4.728,4.691,4.723,0,0
20260527,4.723,4.729,4.656,4.673,0,0
20260528,4.673,4.728,4.673,4.709,0,0
20260529,4.709,4.709,4.631,4.646,0,0
20260601,4.646,4.705,4.646,4.697,0,0
20260602,4.697,4.726,4.689,4.697,0,0
20260603,4.697,4.740,4.697,4.732,0,0
20260604,4.732,4.747,4.718,4.732,0,0
20260605,4.732,4.736,4.714,4.728,0,0
20260609,4.728,4.780,4.718,4.726,0,0
20260610,4.726,4.726,4.689,4.694,0,0
20260611,4.694,4.717,4.680,4.694,0,0
20260612,4.694,4.694,4.614,4.620,0,0
20260615,4.620,4.620,4.561,4.614,0,0
20260616,4.614,4.664,4.612,4.627,0,0
20260617,4.627,4.627,4.566,4.570,0,0
20260618,4.570,4.612,4.570,4.585,0,0
20260619,4.585,4.602,4.585,4.595,0,0
20260622,4.595,4.597,4.591,4.594,0,0
20260623,4.594,4.604,4.591,4.593,0,0
20260624,4.593,4.593,4.564,4.567,0,0
20260625,4.567,4.567,4.520,4.534,0,0
20260626,4.534,4.548,4.524,4.528,0,0
20260629,4.528,4.561,4.528,4.561,0,0
20260630,4.561,4.561,4.527,4.529,0,0
20260701,4.529,4.584,4.529,4.583,0,0
20260702,4.583,4.617,4.583,4.616,0,0
20260703,4.616,4.616,4.583,4.586,0,0
20260706,4.586,4.594,4.565,4.575,0,0
20260707,4.575,4.607,4.574,4.607,0,0
20260708,4.607,4.668,4.607,4.661,0,0
20260709,4.661,4.709,4.661,4.663,0,0
20260710,4.663,4.670,4.615,4.617,0,0
20260713,4.617,4.663,4.617,4.650,0,0
20260714,4.650,4.712,4.650,4.694,0,0
20260715,4.694,4.694,4.665,4.689,0,0
20260716,4.689,4.689,4.668,4.681,0,0
20260717,4.681,4.714,4.681,4.690,0,0
20260720,4.690,4.759,4.690,4.753,0,0
20260721,4.753,4.771,4.733,4.735,0,0
20260722,4.735,4.773,4.735,4.766,0,0
20260723,4.766,4.805,4.750,4.792,0,0
20260724,4.792,4.890,4.792,4.889,0,0
20260727,4.889,4.889,4.793,4.799,0,0
20260728,4.799,4.828,4.760,4.761,0,0
20260729,4.761,4.770,4.668,4.703,0,0
20260730,4.703,4.774,4.703,4.772,0,0
20260731,4.772,4.772,4.699,4.705,0,0
20260804,4.705,4.753,4.705,4.746,0,0
20260805,4.746,4.746,4.674,4.687,0,0
20260806,4.687,4.703,4.678,4.701,0,0
20260807,4.701,4.766,4.701,4.760,0,0
20260810,4.760,4.760,4.737,4.748,0,0
20260811,4.748,4.789,4.744,4.773,0,0
20260812,4.773,4.773,4.761,4.769,0,0
20260813,4.769,4.769,4.725,4.730,0,0
20260814,4.730,4.747,4.715,4.747,0,0
20260817,4.747,4.788,4.747,4.780,0,0
20260818,4.780,4.830,4.780,4.829,0,0
20260819,4.829,4.829,4.787,4.795,0,0
20260820,4.795,4.795,4.745,4.747,0,0
20260821,4.747,4.795,4.747,4.795,0,0
20260824,4.795,4.800,4.754,4.757,0,0
20260825,4.757,4.777,4.752,4.768,0,0
20260826,4.768,4.797,4.730,4.794,0,0
20260827,4.794,4.873,4.794,4.858,0,0
20260828,4.858,4.875,4.858,4.861,0,0
20260831,4.861,4.875,4.851,4.852,0,0
20260901,4.852,4.941,4.852,4.926,0,0
20260902,4.926,5.001,4.926,4.998,0,0
20260903,4.998,4.998,4.938,4.943,0,0
20260904,4.943,4.949,4.928,4.936,0,0