Date,Open,High,Low,Close,Volume,OpenInterest
20260430,5.187,5.268,5.187,5.250,0,0
20260501,5.250,5.250,5.189,5.209,0,0
20260504,5.209,5.209,5.160,5.175,0,0
20260505,5.175,5.199,5.141,5.173,0,0
20260506,5.173,5.182,5.155,5.157,0,0
20260507,5.157,5.157,5.103,5.119,0,0
20260508,5.119,5.194,5.119,5.194,0,0
20260511,5.194,5.207,5.182,5.199,0,0
20260512,5.199,5.234,5.199,5.233,0,0
20260513,5.233,5.290,5.233,5.263,0,0
20260514,5.263,5.263,5.214,5.224,0,0
20260515,5.224,5.275,5.215,5.273,0,0
20260518,5.273,5.336,5.273,5.314,0,0
20260519,5.314,5.314,5.233,5.265,0,0
20260520,5.265,5.296,5.265,5.276,0,0
20260521,5.276,5.276,5.147,5.178,0,0
20260522,5.178,5.178,5.127,5.142,0,0
20260525,5.142,5.142,5.088,5.104,0,0
20260526,5.104,5.133,5.097,5.124,0,0
20260527,5.124,5.125,5.059,5.076,0,0
20260528,5.076,5.138,5.076,5.119,0,0
20260529,5.119,5.119,5.044,5.054,0,0
20260601,5.054,5.115,5.054,5.105,0,0
20260602,5.105,5.134,5.097,5.106,0,0
20260603,5.106,5.147,5.106,5.140,0,0
20260604,5.140,5.156,5.124,5.139,0,0
20260605,5.139,5.141,5.121,5.132,0,0
20260609,5.132,5.186,5.132,5.145,0,0
20260610,5.145,5.145,5.113,5.119,0,0
20260611,5.119,5.147,5.112,5.126,0,0
20260612,5.126,5.126,5.045,5.050,0,0
20260615,5.050,5.050,5.000,5.045,0,0
20260616,5.045,5.098,5.045,5.073,0,0
20260617,5.073,5.073,5.006,5.012,0,0
20260618,5.012,5.043,5.012,5.015,0,0
20260619,5.015,5.029,5.015,5.023,0,0
20260622,5.023,5.026,5.020,5.022,0,0
20260623,5.022,5.037,5.019,5.023,0,0
20260624,5.023,5.031,5.007,5.009,0,0
20260625,5.009,5.009,4.954,4.976,0,0
20260626,4.976,4.997,4.973,4.976,0,0
20260629,4.976,5.010,4.976,5.008,0,0
20260630,5.008,5.008,4.968,4.970,0,0
20260701,4.970,5.036,4.970,5.034,0,0
20260702,5.034,5.077,5.034,5.074,0,0
20260703,5.074,5.080,5.023,5.053,0,0
20260706,5.053,5.063,5.035,5.045,0,0
20260707,5.045,5.080,5.045,5.080,0,0
20260708,5.080,5.137,5.080,5.130,0,0
20260709,5.130,5.171,5.117,5.119,0,0
20260710,5.119,5.134,5.080,5.082,0,0
20260713,5.082,5.120,5.082,5.104,0,0
20260714,5.104,5.159,5.104,5.140,0,0
20260715,5.140,5.144,5.117,5.142,0,0
20260716,5.142,5.142,5.124,5.138,0,0
20260717,5.138,5.172,5.138,5.142,0,0
20260720,5.142,5.204,5.142,5.197,0,0
20260721,5.197,5.213,5.181,5.183,0,0
20260722,5.183,5.219,5.183,5.212,0,0
20260723,5.212,5.237,5.196,5.224,0,0
20260724,5.224,5.303,5.224,5.303,0,0
20260727,5.303,5.303,5.227,5.233,0,0
20260728,5.233,5.259,5.199,5.201,0,0
20260729,5.201,5.206,5.135,5.166,0,0
20260730,5.166,5.256,5.166,5.252,0,0
20260731,5.252,5.252,5.176,5.177,0,0
20260804,5.177,5.228,5.177,5.220,0,0
20260805,5.220,5.220,5.156,5.166,0,0
20260806,5.166,5.183,5.161,5.182,0,0
20260807,5.182,5.243,5.182,5.234,0,0
20260810,5.234,5.234,5.209,5.219,0,0
20260811,5.219,5.259,5.219,5.249,0,0
20260812,5.249,5.249,5.230,5.243,0,0
20260813,5.243,5.243,5.210,5.215,0,0
20260814,5.215,5.228,5.199,5.228,0,0
20260817,5.228,5.278,5.228,5.265,0,0
20260818,5.265,5.321,5.265,5.320,0,0
20260819,5.320,5.320,5.275,5.283,0,0
20260820,5.283,5.283,5.228,5.232,0,0
20260821,5.232,5.282,5.232,5.282,0,0
20260824,5.282,5.287,5.243,5.247,0,0
20260825,5.247,5.260,5.240,5.249,0,0
20260826,5.249,5.266,5.214,5.261,0,0
20260827,5.261,5.330,5.261,5.314,0,0
20260828,5.314,5.335,5.314,5.322,0,0
20260831,5.322,5.323,5.304,5.306,0,0
20260901,5.306,5.401,5.306,5.391,0,0
20260902,5.391,5.448,5.391,5.434,0,0
20260903,5.434,5.434,5.380,5.385,0,0
20260904,5.385,5.396,5.370,5.382,0,0