Date,Open,High,Low,Close,Volume,OpenInterest
20260430,4.670,4.681,4.548,4.603,0,0
20260501,4.603,4.625,4.520,4.550,0,0
20260505,4.632,4.718,4.595,4.641,0,0
20260506,4.600,4.605,4.468,4.522,0,0
20260507,4.496,4.542,4.454,4.537,0,0
20260508,4.531,4.546,4.428,4.517,0,0
20260511,4.564,4.623,4.541,4.596,0,0
20260512,4.687,4.754,4.669,4.699,0,0
20260513,4.637,4.730,4.624,4.657,0,0
20260514,4.643,4.671,4.561,4.571,0,0
20260515,4.702,4.778,4.677,4.744,0,0
20260518,4.753,4.779,4.639,4.676,0,0
20260519,4.645,4.759,4.635,4.717,0,0
20260520,4.670,4.679,4.522,4.584,0,0
20260521,4.590,4.625,4.503,4.568,0,0
20260522,4.523,4.538,4.463,4.497,0,0
20260526,4.448,4.492,4.435,4.471,0,0
20260527,4.264,4.468,4.239,4.458,0,0
20260528,4.458,4.466,4.363,4.406,0,0
20260529,4.414,4.436,4.388,4.407,0,0
20260601,4.427,4.522,4.407,4.492,0,0
20260602,4.430,4.469,4.411,4.466,0,0
20260603,4.499,4.554,4.486,4.532,0,0
20260604,4.513,4.536,4.478,4.493,0,0
20260605,4.505,4.538,4.467,4.508,0,0
20260608,4.539,4.572,4.495,4.554,0,0
20260609,4.524,4.551,4.482,4.509,0,0
20260610,4.505,4.571,4.495,4.537,0,0
20260611,4.549,4.554,4.479,4.514,0,0
20260612,4.450,4.480,4.370,4.425,0,0
20260615,4.360,4.408,4.351,4.400,0,0
20260616,4.390,4.406,4.343,4.370,0,0
20260617,4.330,4.371,4.309,4.338,0,0
20260618,4.340,4.384,4.327,4.361,0,0
20260619,4.398,4.455,4.396,4.444,0,0
20260622,4.428,4.471,4.370,4.412,0,0
20260623,4.369,4.389,4.337,4.351,0,0
20260624,4.339,4.349,4.260,4.292,0,0
20260625,4.312,4.321,4.268,4.300,0,0
20260626,4.300,4.403,4.270,4.321,0,0
20260629,4.334,4.376,4.296,4.304,0,0
20260630,4.290,4.365,4.279,4.350,0,0
20260701,4.397,4.412,4.322,4.327,0,0
20260702,4.356,4.403,4.321,4.347,0,0
20260703,4.351,4.378,4.340,4.358,0,0
20260706,4.346,4.376,4.335,4.368,0,0
20260707,4.382,4.435,4.360,4.423,0,0
20260708,4.482,4.572,4.451,4.562,0,0
20260709,4.528,4.544,4.474,4.482,0,0
20260710,4.460,4.502,4.445,4.449,0,0
20260713,4.490,4.575,4.480,4.563,0,0
20260714,4.615,4.650,4.516,4.584,0,0
20260715,4.583,4.606,4.516,4.535,0,0
20260716,4.559,4.616,4.549,4.564,0,0
20260717,4.541,4.568,4.522,4.550,0,0
20260720,4.579,4.666,4.550,4.643,0,0
20260721,4.630,4.667,4.599,4.629,0,0
20260722,4.640,4.670,4.603,4.630,0,0
20260723,4.684,4.735,4.666,4.707,0,0
20260724,4.691,4.700,4.628,4.639,0,0
20260727,4.598,4.623,4.575,4.610,0,0
20260728,4.556,4.590,4.545,4.547,0,0
20260729,4.569,4.670,4.565,4.669,0,0
20260730,4.647,4.670,4.580,4.585,0,0
20260731,4.566,4.671,4.556,4.662,0,0
20260803,4.593,4.614,4.542,4.557,0,0
20260804,4.554,4.606,4.488,4.498,0,0
20260805,4.481,4.519,4.464,4.489,0,0
20260806,4.495,4.546,4.484,4.541,0,0
20260807,4.542,4.548,4.476,4.518,0,0
20260810,4.528,4.597,4.508,4.586,0,0
20260811,4.622,4.665,4.515,4.566,0,0
20260812,4.563,4.589,4.515,4.567,0,0
20260813,4.561,4.579,4.498,4.555,0,0
20260814,4.579,4.662,4.563,4.662,0,0
20260817,4.606,4.660,4.594,4.655,0,0
20260818,4.688,4.705,4.640,4.668,0,0
20260819,4.639,4.671,4.575,4.635,0,0
20260820,4.632,4.697,4.618,4.664,0,0
20260821,4.663,4.665,4.609,4.652,0,0
20260824,4.618,4.678,4.617,4.646,0,0
20260825,4.651,4.687,4.568,4.577,0,0
20260826,4.584,4.651,4.574,4.647,0,0
20260827,4.599,4.641,4.595,4.633,0,0
20260828,4.639,4.698,4.600,4.674,0,0
20260831,4.674,4.674,4.674,4.674,0,0
20260901,4.757,4.783,4.702,4.760,0,0
20260902,4.790,4.849,4.742,4.769,0,0
20260903,4.744,4.754,4.666,4.672,0,0
20260904,4.709,4.740,4.648,4.677,0,0