Date,Open,High,Low,Close,Volume,OpenInterest
20260430,4.567,4.590,4.452,4.507,0,0
20260501,4.484,4.516,4.403,4.429,0,0
20260505,4.529,4.606,4.495,4.532,0,0
20260506,4.486,4.491,4.345,4.416,0,0
20260507,4.382,4.421,4.346,4.417,0,0
20260508,4.411,4.425,4.313,4.407,0,0
20260511,4.453,4.508,4.427,4.479,0,0
20260512,4.576,4.628,4.545,4.578,0,0
20260513,4.523,4.609,4.504,4.530,0,0
20260514,4.517,4.540,4.456,4.465,0,0
20260515,4.582,4.648,4.558,4.620,0,0
20260518,4.623,4.648,4.514,4.535,0,0
20260519,4.518,4.624,4.494,4.582,0,0
20260520,4.530,4.538,4.386,4.432,0,0
20260521,4.450,4.477,4.366,4.439,0,0
20260522,4.396,4.422,4.350,4.378,0,0
20260526,4.340,4.383,4.321,4.351,0,0
20260527,4.326,4.356,4.270,4.336,0,0
20260528,4.339,4.359,4.255,4.290,0,0
20260529,4.294,4.316,4.260,4.277,0,0
20260601,4.283,4.398,4.266,4.369,0,0
20260602,4.304,4.354,4.286,4.352,0,0
20260603,4.385,4.432,4.367,4.404,0,0
20260604,4.387,4.409,4.356,4.375,0,0
20260605,4.385,4.407,4.342,4.381,0,0
20260608,4.423,4.457,4.381,4.434,0,0
20260609,4.402,4.431,4.365,4.382,0,0
20260610,4.384,4.451,4.376,4.420,0,0
20260611,4.433,4.439,4.372,4.404,0,0
20260612,4.331,4.348,4.254,4.283,0,0
20260615,4.221,4.255,4.211,4.248,0,0
20260616,4.237,4.267,4.192,4.233,0,0
20260617,4.186,4.229,4.166,4.196,0,0
20260618,4.219,4.258,4.203,4.232,0,0
20260619,4.272,4.326,4.272,4.308,0,0
20260622,4.300,4.341,4.248,4.282,0,0
20260623,4.237,4.256,4.209,4.223,0,0
20260624,4.216,4.225,4.138,4.171,0,0
20260625,4.197,4.214,4.158,4.173,0,0
20260626,4.166,4.249,4.122,4.173,0,0
20260629,4.187,4.224,4.155,4.168,0,0
20260630,4.154,4.226,4.146,4.211,0,0
20260701,4.243,4.255,4.167,4.171,0,0
20260702,4.196,4.232,4.151,4.185,0,0
20260703,4.140,4.213,4.136,4.192,0,0
20260706,4.181,4.206,4.168,4.202,0,0
20260707,4.205,4.267,4.187,4.251,0,0
20260708,4.303,4.418,4.275,4.417,0,0
20260709,4.359,4.380,4.305,4.323,0,0
20260710,4.302,4.337,4.285,4.287,0,0
20260713,4.334,4.434,4.328,4.423,0,0
20260714,4.500,4.529,4.392,4.437,0,0
20260715,4.449,4.473,4.373,4.392,0,0
20260716,4.426,4.463,4.403,4.425,0,0
20260717,4.399,4.438,4.379,4.414,0,0
20260720,4.449,4.532,4.421,4.502,0,0
20260721,4.478,4.518,4.449,4.481,0,0
20260722,4.502,4.540,4.453,4.510,0,0
20260723,4.554,4.619,4.535,4.591,0,0
20260724,4.564,4.572,4.498,4.502,0,0
20260727,4.447,4.480,4.436,4.473,0,0
20260728,4.431,4.460,4.413,4.417,0,0
20260729,4.431,4.542,4.427,4.540,0,0
20260730,4.499,4.518,4.428,4.432,0,0
20260731,4.404,4.521,4.396,4.512,0,0
20260803,4.426,4.447,4.383,4.400,0,0
20260804,4.406,4.460,4.329,4.336,0,0
20260805,4.320,4.360,4.310,4.330,0,0
20260806,4.337,4.391,4.330,4.385,0,0
20260807,4.387,4.395,4.329,4.379,0,0
20260810,4.375,4.457,4.361,4.451,0,0
20260811,4.453,4.498,4.351,4.406,0,0
20260812,4.420,4.428,4.362,4.420,0,0
20260813,4.408,4.425,4.337,4.411,0,0
20260814,4.423,4.486,4.391,4.486,0,0
20260817,4.432,4.483,4.410,4.480,0,0
20260818,4.498,4.518,4.457,4.492,0,0
20260819,4.456,4.483,4.395,4.469,0,0
20260820,4.482,4.534,4.458,4.498,0,0
20260821,4.491,4.492,4.435,4.476,0,0
20260824,4.445,4.505,4.444,4.473,0,0
20260825,4.489,4.524,4.401,4.409,0,0
20260826,4.416,4.483,4.406,4.478,0,0
20260827,4.406,4.478,4.370,4.464,0,0
20260828,4.482,4.540,4.436,4.532,0,0
20260831,4.532,4.532,4.532,4.532,0,0
20260901,4.593,4.625,4.541,4.604,0,0
20260902,4.638,4.694,4.588,4.615,0,0
20260903,4.584,4.597,4.512,4.514,0,0
20260904,4.554,4.565,4.488,4.532,0,0