Date,Open,High,Low,Close,Volume,OpenInterest
20260430,4.622,4.634,4.498,4.553,0,0
20260501,4.609,4.609,4.457,4.485,0,0
20260505,4.580,4.656,4.542,4.587,0,0
20260506,4.539,4.544,4.406,4.478,0,0
20260507,4.446,4.496,4.401,4.491,0,0
20260508,4.489,4.504,4.379,4.466,0,0
20260511,4.516,4.570,4.500,4.546,0,0
20260512,4.630,4.700,4.613,4.642,0,0
20260513,4.585,4.677,4.577,4.606,0,0
20260514,4.588,4.615,4.517,4.527,0,0
20260515,4.648,4.724,4.624,4.693,0,0
20260518,4.697,4.725,4.584,4.622,0,0
20260519,4.594,4.704,4.572,4.663,0,0
20260520,4.612,4.621,4.466,4.528,0,0
20260521,4.538,4.573,4.449,4.520,0,0
20260522,4.480,4.496,4.420,4.452,0,0
20260526,4.416,4.460,4.393,4.427,0,0
20260527,4.394,4.430,4.340,4.416,0,0
20260528,4.410,4.435,4.322,4.365,0,0
20260529,4.369,4.392,4.340,4.357,0,0
20260601,4.374,4.477,4.355,4.452,0,0
20260602,4.387,4.431,4.368,4.428,0,0
20260603,4.463,4.505,4.444,4.483,0,0
20260604,4.462,4.485,4.426,4.450,0,0
20260605,4.457,4.487,4.419,4.457,0,0
20260608,4.500,4.530,4.450,4.507,0,0
20260609,4.473,4.501,4.434,4.458,0,0
20260610,4.459,4.528,4.450,4.489,0,0
20260611,4.504,4.509,4.433,4.462,0,0
20260612,4.402,4.427,4.321,4.368,0,0
20260615,4.300,4.334,4.288,4.327,0,0
20260616,4.325,4.355,4.284,4.320,0,0
20260617,4.273,4.322,4.254,4.288,0,0
20260618,4.302,4.339,4.282,4.314,0,0
20260619,4.350,4.404,4.349,4.391,0,0
20260622,4.381,4.424,4.324,4.360,0,0
20260623,4.320,4.340,4.292,4.307,0,0
20260624,4.295,4.305,4.222,4.250,0,0
20260625,4.273,4.281,4.221,4.257,0,0
20260626,4.249,4.351,4.219,4.275,0,0
20260629,4.286,4.330,4.254,4.263,0,0
20260630,4.245,4.320,4.236,4.304,0,0
20260701,4.345,4.358,4.278,4.282,0,0
20260702,4.304,4.343,4.264,4.292,0,0
20260703,4.282,4.326,4.277,4.305,0,0
20260706,4.291,4.317,4.276,4.313,0,0
20260707,4.320,4.383,4.299,4.369,0,0
20260708,4.417,4.516,4.388,4.514,0,0
20260709,4.464,4.487,4.419,4.429,0,0
20260710,4.412,4.446,4.391,4.394,0,0
20260713,4.441,4.530,4.433,4.518,0,0
20260714,4.584,4.611,4.480,4.531,0,0
20260715,4.535,4.556,4.459,4.478,0,0
20260716,4.513,4.563,4.500,4.514,0,0
20260717,4.489,4.523,4.468,4.505,0,0
20260720,4.529,4.616,4.500,4.591,0,0
20260721,4.571,4.619,4.540,4.581,0,0
20260722,4.599,4.627,4.551,4.596,0,0
20260723,4.646,4.693,4.626,4.665,0,0
20260724,4.651,4.658,4.582,4.586,0,0
20260727,4.524,4.565,4.523,4.558,0,0
20260728,4.514,4.542,4.497,4.499,0,0
20260729,4.515,4.620,4.510,4.619,0,0
20260730,4.584,4.610,4.515,4.520,0,0
20260731,4.506,4.612,4.498,4.599,0,0
20260803,4.520,4.542,4.481,4.495,0,0
20260804,4.498,4.554,4.422,4.435,0,0
20260805,4.417,4.453,4.400,4.424,0,0
20260806,4.433,4.480,4.422,4.475,0,0
20260807,4.478,4.486,4.414,4.464,0,0
20260810,4.475,4.548,4.460,4.531,0,0
20260811,4.571,4.609,4.453,4.516,0,0
20260812,4.506,4.519,4.456,4.511,0,0
20260813,4.502,4.520,4.439,4.469,0,0
20260814,4.518,4.599,4.500,4.599,0,0
20260817,4.538,4.593,4.523,4.588,0,0
20260818,4.613,4.627,4.571,4.605,0,0
20260819,4.571,4.601,4.510,4.578,0,0
20260820,4.570,4.636,4.559,4.601,0,0
20260821,4.596,4.598,4.545,4.588,0,0
20260824,4.555,4.615,4.554,4.582,0,0
20260825,4.590,4.626,4.507,4.516,0,0
20260826,4.520,4.592,4.509,4.588,0,0
20260827,4.535,4.584,4.535,4.566,0,0
20260828,4.586,4.639,4.542,4.631,0,0
20260831,4.631,4.631,4.631,4.631,0,0
20260901,4.697,4.733,4.651,4.708,0,0
20260902,4.739,4.799,4.692,4.719,0,0
20260903,4.688,4.703,4.612,4.617,0,0
20260904,4.660,4.685,4.593,4.626,0,0