Date,Open,High,Low,Close,Volume,OpenInterest
20260430,4.578,4.588,4.416,4.466,0,0
20260501,4.466,4.504,4.380,4.403,0,0
20260505,4.504,4.572,4.469,4.511,0,0
20260506,4.466,4.471,4.314,4.376,0,0
20260507,4.349,4.397,4.299,4.392,0,0
20260508,4.385,4.400,4.289,4.374,0,0
20260511,4.433,4.490,4.399,4.460,0,0
20260512,4.555,4.598,4.512,4.545,0,0
20260513,4.484,4.567,4.453,4.482,0,0
20260514,4.467,4.490,4.384,4.394,0,0
20260515,4.532,4.581,4.502,4.545,0,0
20260518,4.549,4.580,4.455,4.457,0,0
20260519,4.444,4.548,4.422,4.508,0,0
20260520,4.450,4.462,4.307,4.353,0,0
20260521,4.377,4.434,4.294,4.376,0,0
20260522,4.342,4.368,4.291,4.312,0,0
20260526,4.279,4.321,4.260,4.291,0,0
20260527,4.270,4.369,4.208,4.270,0,0
20260528,4.277,4.301,4.192,4.232,0,0
20260529,4.236,4.258,4.200,4.216,0,0
20260601,4.231,4.357,4.212,4.327,0,0
20260602,4.260,4.312,4.241,4.309,0,0
20260603,4.349,4.395,4.330,4.355,0,0
20260604,4.348,4.370,4.307,4.342,0,0
20260605,4.332,4.361,4.296,4.338,0,0
20260608,4.371,4.398,4.324,4.372,0,0
20260609,4.345,4.380,4.311,4.328,0,0
20260610,4.320,4.396,4.312,4.363,0,0
20260611,4.377,4.383,4.317,4.350,0,0
20260612,4.266,4.293,4.189,4.219,0,0
20260615,4.160,4.194,4.146,4.183,0,0
20260616,4.165,4.209,4.121,4.160,0,0
20260617,4.117,4.173,4.103,4.142,0,0
20260618,4.179,4.210,4.155,4.189,0,0
20260619,4.223,4.279,4.223,4.264,0,0
20260622,4.241,4.283,4.176,4.213,0,0
20260623,4.171,4.190,4.142,4.161,0,0
20260624,4.148,4.158,4.086,4.134,0,0
20260625,4.149,4.166,4.095,4.132,0,0
20260626,4.110,4.205,4.081,4.125,0,0
20260629,4.132,4.184,4.117,4.119,0,0
20260630,4.111,4.175,4.103,4.160,0,0
20260701,4.193,4.207,4.101,4.105,0,0
20260702,4.139,4.166,4.079,4.094,0,0
20260703,4.068,4.146,4.064,4.122,0,0
20260706,4.109,4.142,4.094,4.136,0,0
20260707,4.132,4.190,4.114,4.186,0,0
20260708,4.227,4.341,4.199,4.333,0,0
20260709,4.286,4.309,4.228,4.238,0,0
20260710,4.222,4.261,4.201,4.211,0,0
20260713,4.255,4.353,4.249,4.342,0,0
20260714,4.433,4.461,4.311,4.355,0,0
20260715,4.354,4.380,4.274,4.292,0,0
20260716,4.334,4.385,4.324,4.336,0,0
20260717,4.302,4.350,4.283,4.326,0,0
20260720,4.365,4.448,4.337,4.414,0,0
20260721,4.391,4.430,4.361,4.393,0,0
20260722,4.402,4.432,4.358,4.387,0,0
20260723,4.456,4.519,4.434,4.492,0,0
20260724,4.467,4.471,4.400,4.404,0,0
20260727,4.347,4.377,4.333,4.370,0,0
20260728,4.334,4.371,4.317,4.318,0,0
20260729,4.337,4.448,4.332,4.447,0,0
20260730,4.414,4.437,4.323,4.327,0,0
20260731,4.310,4.419,4.303,4.403,0,0
20260803,4.319,4.340,4.287,4.312,0,0
20260804,4.302,4.352,4.220,4.232,0,0
20260805,4.211,4.268,4.202,4.240,0,0
20260806,4.245,4.305,4.233,4.299,0,0
20260807,4.300,4.301,4.241,4.272,0,0
20260810,4.285,4.361,4.269,4.332,0,0
20260811,4.403,4.437,4.257,4.305,0,0
20260812,4.307,4.332,4.256,4.327,0,0
20260813,4.309,4.333,4.235,4.319,0,0
20260814,4.335,4.400,4.299,4.400,0,0
20260817,4.343,4.376,4.311,4.364,0,0
20260818,4.386,4.395,4.342,4.369,0,0
20260819,4.338,4.367,4.274,4.358,0,0
20260820,4.360,4.415,4.340,4.369,0,0
20260821,4.360,4.367,4.312,4.357,0,0
20260824,4.328,4.388,4.326,4.357,0,0
20260825,4.375,4.410,4.286,4.294,0,0
20260826,4.302,4.371,4.292,4.367,0,0
20260827,4.292,4.359,4.254,4.329,0,0
20260828,4.364,4.403,4.327,4.395,0,0
20260831,4.395,4.395,4.395,4.395,0,0
20260901,4.479,4.506,4.404,4.486,0,0
20260902,4.516,4.572,4.462,4.495,0,0
20260903,4.456,4.471,4.377,4.395,0,0
20260904,4.429,4.448,4.377,4.409,0,0