Date,Open,High,Low,Close,Volume,OpenInterest
20260430,4.571,4.581,4.439,4.491,0,0
20260501,4.485,4.507,4.410,4.433,0,0
20260505,4.525,4.596,4.491,4.530,0,0
20260506,4.485,4.490,4.353,4.415,0,0
20260507,4.394,4.433,4.351,4.428,0,0
20260508,4.421,4.436,4.325,4.413,0,0
20260511,4.457,4.514,4.437,4.488,0,0
20260512,4.570,4.632,4.552,4.584,0,0
20260513,4.536,4.614,4.509,4.543,0,0
20260514,4.526,4.549,4.460,4.470,0,0
20260515,4.589,4.658,4.568,4.627,0,0
20260518,4.637,4.662,4.539,4.552,0,0
20260519,4.535,4.642,4.513,4.607,0,0
20260520,4.553,4.561,4.409,4.463,0,0
20260521,4.473,4.507,4.388,4.455,0,0
20260522,4.417,4.439,4.363,4.393,0,0
20260526,4.358,4.400,4.330,4.368,0,0
20260527,4.133,4.363,4.112,4.353,0,0
20260528,4.356,4.380,4.271,4.307,0,0
20260529,4.311,4.333,4.280,4.305,0,0
20260601,4.317,4.410,4.301,4.393,0,0
20260602,4.333,4.377,4.315,4.374,0,0
20260603,4.406,4.458,4.393,4.431,0,0
20260604,4.412,4.435,4.379,4.407,0,0
20260605,4.408,4.433,4.369,4.408,0,0
20260608,4.446,4.479,4.401,4.456,0,0
20260609,4.423,4.449,4.383,4.407,0,0
20260610,4.406,4.469,4.396,4.439,0,0
20260611,4.449,4.457,4.392,4.421,0,0
20260612,4.346,4.371,4.268,4.310,0,0
20260615,4.245,4.276,4.237,4.266,0,0
20260616,4.268,4.293,4.220,4.265,0,0
20260617,4.213,4.253,4.192,4.220,0,0
20260618,4.258,4.280,4.226,4.262,0,0
20260619,4.292,4.349,4.292,4.335,0,0
20260622,4.322,4.363,4.269,4.306,0,0
20260623,4.263,4.282,4.230,4.246,0,0
20260624,4.238,4.248,4.160,4.189,0,0
20260625,4.214,4.231,4.176,4.198,0,0
20260626,4.194,4.287,4.166,4.211,0,0
20260629,4.227,4.269,4.197,4.207,0,0
20260630,4.187,4.252,4.179,4.237,0,0
20260701,4.280,4.294,4.208,4.212,0,0
20260702,4.241,4.274,4.198,4.228,0,0
20260703,4.203,4.259,4.199,4.234,0,0
20260706,4.223,4.250,4.210,4.247,0,0
20260707,4.254,4.308,4.228,4.295,0,0
20260708,4.350,4.463,4.322,4.458,0,0
20260709,4.401,4.427,4.356,4.367,0,0
20260710,4.348,4.381,4.329,4.331,0,0
20260713,4.374,4.468,4.368,4.457,0,0
20260714,4.531,4.561,4.424,4.468,0,0
20260715,4.474,4.502,4.405,4.423,0,0
20260716,4.455,4.495,4.435,4.455,0,0
20260717,4.428,4.464,4.412,4.449,0,0
20260720,4.472,4.555,4.444,4.532,0,0
20260721,4.512,4.558,4.482,4.521,0,0
20260722,4.539,4.573,4.490,4.543,0,0
20260723,4.589,4.642,4.570,4.615,0,0
20260724,4.595,4.600,4.529,4.538,0,0
20260727,4.482,4.508,4.467,4.501,0,0
20260728,4.459,4.490,4.440,4.441,0,0
20260729,4.461,4.566,4.457,4.564,0,0
20260730,4.532,4.553,4.457,4.461,0,0
20260731,4.445,4.554,4.438,4.543,0,0
20260803,4.465,4.486,4.425,4.439,0,0
20260804,4.433,4.491,4.364,4.373,0,0
20260805,4.355,4.391,4.344,4.370,0,0
20260806,4.369,4.423,4.360,4.417,0,0
20260807,4.419,4.427,4.354,4.401,0,0
20260810,4.409,4.492,4.395,4.487,0,0
20260811,4.493,4.541,4.397,4.447,0,0
20260812,4.454,4.463,4.396,4.460,0,0
20260813,4.447,4.463,4.373,4.445,0,0
20260814,4.465,4.532,4.440,4.532,0,0
20260817,4.473,4.531,4.460,4.519,0,0
20260818,4.549,4.562,4.509,4.543,0,0
20260819,4.505,4.535,4.445,4.514,0,0
20260820,4.519,4.576,4.502,4.536,0,0
20260821,4.538,4.540,4.484,4.526,0,0
20260824,4.496,4.551,4.495,4.520,0,0
20260825,4.531,4.565,4.447,4.455,0,0
20260826,4.458,4.523,4.451,4.519,0,0
20260827,4.477,4.519,4.473,4.493,0,0
20260828,4.521,4.579,4.480,4.570,0,0
20260831,4.570,4.570,4.570,4.570,0,0
20260901,4.636,4.662,4.595,4.652,0,0
20260902,4.681,4.737,4.637,4.656,0,0
20260903,4.634,4.641,4.556,4.558,0,0
20260904,4.599,4.606,4.543,4.581,0,0