Date,Open,High,Low,Close,Volume,OpenInterest
20260430,4.975,5.058,4.975,5.043,0,0
20260501,5.043,5.043,4.976,4.996,0,0
20260504,4.996,4.996,4.947,4.960,0,0
20260505,4.960,4.986,4.919,4.950,0,0
20260506,4.950,4.962,4.932,4.935,0,0
20260507,4.935,4.935,4.870,4.887,0,0
20260508,4.887,4.966,4.887,4.965,0,0
20260511,4.965,4.980,4.956,4.971,0,0
20260512,4.971,5.008,4.971,5.008,0,0
20260513,5.008,5.067,5.008,5.041,0,0
20260514,5.041,5.041,4.985,4.995,0,0
20260515,4.995,5.052,4.986,5.051,0,0
20260518,5.051,5.121,5.051,5.091,0,0
20260519,5.091,5.091,5.003,5.036,0,0
20260520,5.036,5.070,5.036,5.044,0,0
20260521,5.044,5.044,4.907,4.937,0,0
20260522,4.937,4.937,4.879,4.894,0,0
20260525,4.894,4.894,4.835,4.856,0,0
20260526,4.856,4.888,4.849,4.884,0,0
20260527,4.884,4.885,4.817,4.831,0,0
20260528,4.831,4.891,4.831,4.870,0,0
20260529,4.870,4.870,4.796,4.804,0,0
20260601,4.804,4.864,4.804,4.855,0,0
20260602,4.855,4.880,4.844,4.851,0,0
20260603,4.851,4.893,4.851,4.884,0,0
20260604,4.884,4.903,4.872,4.887,0,0
20260605,4.887,4.889,4.869,4.881,0,0
20260609,4.881,4.937,4.881,4.890,0,0
20260610,4.890,4.890,4.857,4.860,0,0
20260611,4.860,4.889,4.853,4.866,0,0
20260612,4.866,4.866,4.780,4.783,0,0
20260615,4.783,4.783,4.727,4.773,0,0
20260616,4.773,4.830,4.773,4.794,0,0
20260617,4.794,4.794,4.727,4.733,0,0
20260618,4.733,4.767,4.733,4.742,0,0
20260619,4.742,4.756,4.742,4.751,0,0
20260622,4.751,4.753,4.747,4.749,0,0
20260623,4.749,4.766,4.747,4.749,0,0
20260624,4.749,4.755,4.729,4.732,0,0
20260625,4.732,4.732,4.680,4.696,0,0
20260626,4.696,4.711,4.688,4.692,0,0
20260629,4.692,4.726,4.692,4.726,0,0
20260630,4.726,4.726,4.687,4.689,0,0
20260701,4.689,4.754,4.689,4.752,0,0
20260702,4.752,4.791,4.752,4.791,0,0
20260703,4.791,4.792,4.749,4.764,0,0
20260706,4.764,4.773,4.744,4.755,0,0
20260707,4.755,4.788,4.755,4.788,0,0
20260708,4.788,4.853,4.788,4.846,0,0
20260709,4.846,4.894,4.841,4.843,0,0
20260710,4.843,4.851,4.796,4.798,0,0
20260713,4.798,4.843,4.798,4.829,0,0
20260714,4.829,4.889,4.829,4.871,0,0
20260715,4.871,4.871,4.843,4.868,0,0
20260716,4.868,4.868,4.846,4.860,0,0
20260717,4.860,4.893,4.860,4.866,0,0
20260720,4.866,4.932,4.866,4.926,0,0
20260721,4.926,4.943,4.909,4.911,0,0
20260722,4.911,4.951,4.911,4.945,0,0
20260723,4.945,4.978,4.927,4.964,0,0
20260724,4.964,5.055,4.964,5.054,0,0
20260727,5.054,5.054,4.963,4.968,0,0
20260728,4.968,4.995,4.931,4.932,0,0
20260729,4.932,4.938,4.854,4.885,0,0
20260730,4.885,4.963,4.885,4.961,0,0
20260731,4.961,4.961,4.886,4.894,0,0
20260804,4.894,4.940,4.894,4.933,0,0
20260805,4.933,4.933,4.861,4.872,0,0
20260806,4.872,4.890,4.866,4.889,0,0
20260807,4.889,4.953,4.889,4.945,0,0
20260810,4.945,4.947,4.921,4.934,0,0
20260811,4.934,4.976,4.934,4.964,0,0
20260812,4.964,4.964,4.951,4.959,0,0
20260813,4.959,4.959,4.920,4.925,0,0
20260814,4.925,4.941,4.909,4.941,0,0
20260817,4.941,4.989,4.941,4.976,0,0
20260818,4.976,5.032,4.976,5.031,0,0
20260819,5.031,5.031,4.983,4.990,0,0
20260820,4.990,4.990,4.938,4.941,0,0
20260821,4.941,4.994,4.941,4.993,0,0
20260824,4.993,4.998,4.951,4.952,0,0
20260825,4.952,4.971,4.948,4.961,0,0
20260826,4.961,4.980,4.922,4.976,0,0
20260827,4.976,5.055,4.976,5.039,0,0
20260828,5.039,5.058,5.039,5.046,0,0
20260831,5.046,5.054,5.029,5.030,0,0
20260901,5.030,5.127,5.030,5.115,0,0
20260902,5.115,5.182,5.115,5.172,0,0
20260903,5.172,5.172,5.116,5.119,0,0
20260904,5.119,5.128,5.104,5.115,0,0