Date,Open,High,Low,Close,Volume,OpenInterest
20260430,4.999,5.082,4.999,5.066,0,0
20260501,5.066,5.066,5.001,5.020,0,0
20260504,5.020,5.020,4.972,4.982,0,0
20260505,4.982,5.008,4.946,4.973,0,0
20260506,4.973,4.984,4.954,4.957,0,0
20260507,4.957,4.957,4.892,4.908,0,0
20260508,4.908,4.989,4.908,4.989,0,0
20260511,4.989,5.002,4.978,4.992,0,0
20260512,4.992,5.029,4.992,5.028,0,0
20260513,5.028,5.087,5.028,5.061,0,0
20260514,5.061,5.061,5.010,5.018,0,0
20260515,5.018,5.074,5.008,5.073,0,0
20260518,5.073,5.144,5.073,5.113,0,0
20260519,5.113,5.113,5.029,5.060,0,0
20260520,5.060,5.097,5.060,5.072,0,0
20260521,5.072,5.072,4.936,4.967,0,0
20260522,4.967,4.967,4.907,4.922,0,0
20260525,4.922,4.922,4.866,4.883,0,0
20260526,4.883,4.916,4.876,4.912,0,0
20260527,4.912,4.912,4.842,4.860,0,0
20260528,4.860,4.921,4.860,4.898,0,0
20260529,4.898,4.898,4.822,4.835,0,0
20260601,4.835,4.893,4.835,4.884,0,0
20260602,4.884,4.907,4.871,4.881,0,0
20260603,4.881,4.922,4.881,4.913,0,0
20260604,4.913,4.932,4.901,4.916,0,0
20260605,4.916,4.920,4.898,4.910,0,0
20260609,4.910,4.968,4.910,4.923,0,0
20260610,4.923,4.923,4.889,4.892,0,0
20260611,4.892,4.921,4.886,4.898,0,0
20260612,4.898,4.898,4.814,4.817,0,0
20260615,4.817,4.817,4.763,4.808,0,0
20260616,4.808,4.863,4.808,4.829,0,0
20260617,4.829,4.829,4.764,4.767,0,0
20260618,4.767,4.802,4.767,4.775,0,0
20260619,4.775,4.789,4.775,4.780,0,0
20260622,4.780,4.785,4.779,4.781,0,0
20260623,4.781,4.798,4.778,4.780,0,0
20260624,4.780,4.788,4.761,4.765,0,0
20260625,4.765,4.765,4.710,4.727,0,0
20260626,4.727,4.742,4.719,4.722,0,0
20260629,4.722,4.756,4.722,4.756,0,0
20260630,4.756,4.756,4.718,4.720,0,0
20260701,4.720,4.785,4.720,4.784,0,0
20260702,4.784,4.822,4.784,4.821,0,0
20260703,4.821,4.824,4.781,4.795,0,0
20260706,4.795,4.803,4.776,4.789,0,0
20260707,4.789,4.822,4.789,4.822,0,0
20260708,4.822,4.888,4.822,4.880,0,0
20260709,4.880,4.928,4.874,4.876,0,0
20260710,4.876,4.886,4.832,4.834,0,0
20260713,4.834,4.874,4.834,4.860,0,0
20260714,4.860,4.920,4.860,4.902,0,0
20260715,4.902,4.903,4.874,4.900,0,0
20260716,4.900,4.900,4.879,4.893,0,0
20260717,4.893,4.926,4.893,4.899,0,0
20260720,4.899,4.963,4.899,4.956,0,0
20260721,4.956,4.974,4.942,4.944,0,0
20260722,4.944,4.982,4.944,4.975,0,0
20260723,4.975,5.006,4.959,4.993,0,0
20260724,4.993,5.084,4.993,5.082,0,0
20260727,5.082,5.082,4.993,4.998,0,0
20260728,4.998,5.025,4.963,4.965,0,0
20260729,4.965,4.970,4.889,4.920,0,0
20260730,4.920,5.001,4.920,4.997,0,0
20260731,4.997,4.997,4.923,4.928,0,0
20260804,4.928,4.977,4.928,4.968,0,0
20260805,4.968,4.968,4.897,4.907,0,0
20260806,4.907,4.924,4.904,4.923,0,0
20260807,4.923,4.989,4.923,4.983,0,0
20260810,4.983,4.983,4.958,4.970,0,0
20260811,4.970,5.010,4.970,5.004,0,0
20260812,5.004,5.004,4.986,4.995,0,0
20260813,4.995,4.995,4.958,4.963,0,0
20260814,4.963,4.978,4.948,4.978,0,0
20260817,4.978,5.024,4.978,5.013,0,0
20260818,5.013,5.068,5.013,5.067,0,0
20260819,5.067,5.067,5.019,5.028,0,0
20260820,5.028,5.028,4.974,4.976,0,0
20260821,4.976,5.031,4.976,5.031,0,0
20260824,5.031,5.036,4.989,4.990,0,0
20260825,4.990,5.007,4.985,4.997,0,0
20260826,4.997,5.015,4.960,5.010,0,0
20260827,5.010,5.087,5.010,5.071,0,0
20260828,5.071,5.092,5.071,5.080,0,0
20260831,5.080,5.088,5.067,5.068,0,0
20260901,5.068,5.163,5.068,5.151,0,0
20260902,5.151,5.213,5.151,5.203,0,0
20260903,5.203,5.203,5.149,5.155,0,0
20260904,5.155,5.163,5.138,5.150,0,0