Date,Open,High,Low,Close,Volume,OpenInterest
20260430,4.800,4.811,4.687,4.742,0,0
20260501,4.743,4.765,4.654,4.682,0,0
20260505,4.768,4.847,4.730,4.778,0,0
20260506,4.733,4.738,4.600,4.654,0,0
20260507,4.635,4.679,4.586,4.674,0,0
20260508,4.667,4.682,4.557,4.644,0,0
20260511,4.693,4.754,4.670,4.724,0,0
20260512,4.810,4.877,4.799,4.825,0,0
20260513,4.770,4.863,4.759,4.790,0,0
20260514,4.775,4.802,4.695,4.705,0,0
20260515,4.835,4.917,4.810,4.888,0,0
20260518,4.889,4.917,4.773,4.810,0,0
20260519,4.780,4.889,4.770,4.852,0,0
20260520,4.805,4.813,4.655,4.715,0,0
20260521,4.725,4.754,4.636,4.693,0,0
20260522,4.655,4.671,4.594,4.627,0,0
20260526,4.578,4.628,4.566,4.608,0,0
20260527,4.650,4.652,4.523,4.585,0,0
20260528,4.596,4.610,4.499,4.541,0,0
20260529,4.548,4.572,4.522,4.540,0,0
20260601,4.562,4.658,4.541,4.628,0,0
20260602,4.565,4.602,4.546,4.599,0,0
20260603,4.633,4.687,4.619,4.666,0,0
20260604,4.646,4.669,4.609,4.629,0,0
20260605,4.641,4.669,4.602,4.634,0,0
20260608,4.672,4.705,4.627,4.686,0,0
20260609,4.652,4.682,4.612,4.638,0,0
20260610,4.634,4.701,4.625,4.668,0,0
20260611,4.677,4.683,4.609,4.637,0,0
20260612,4.579,4.609,4.498,4.558,0,0
20260615,4.494,4.538,4.480,4.531,0,0
20260616,4.514,4.531,4.471,4.497,0,0
20260617,4.462,4.499,4.439,4.466,0,0
20260618,4.463,4.508,4.450,4.480,0,0
20260619,4.519,4.571,4.519,4.561,0,0
20260622,4.551,4.594,4.492,4.536,0,0
20260623,4.496,4.516,4.465,4.477,0,0
20260624,4.464,4.474,4.387,4.412,0,0
20260625,4.435,4.444,4.391,4.421,0,0
20260626,4.425,4.526,4.395,4.449,0,0
20260629,4.460,4.498,4.421,4.427,0,0
20260630,4.419,4.493,4.409,4.477,0,0
20260701,4.527,4.542,4.451,4.456,0,0
20260702,4.489,4.530,4.458,4.481,0,0
20260703,4.484,4.511,4.462,4.494,0,0
20260706,4.481,4.509,4.471,4.505,0,0
20260707,4.515,4.576,4.496,4.561,0,0
20260708,4.617,4.706,4.587,4.698,0,0
20260709,4.660,4.680,4.608,4.616,0,0
20260710,4.596,4.636,4.581,4.584,0,0
20260713,4.624,4.708,4.616,4.696,0,0
20260714,4.746,4.783,4.654,4.717,0,0
20260715,4.715,4.739,4.641,4.660,0,0
20260716,4.689,4.744,4.679,4.694,0,0
20260717,4.666,4.922,4.651,4.685,0,0
20260720,4.698,4.794,4.678,4.768,0,0
20260721,4.755,4.795,4.724,4.757,0,0
20260722,4.765,4.799,4.730,4.753,0,0
20260723,4.815,4.868,4.796,4.839,0,0
20260724,4.819,4.825,4.757,4.764,0,0
20260727,4.718,4.743,4.701,4.733,0,0
20260728,4.682,4.715,4.670,4.672,0,0
20260729,4.692,4.784,4.688,4.783,0,0
20260730,4.765,4.787,4.696,4.701,0,0
20260731,4.686,4.791,4.677,4.782,0,0
20260803,4.710,4.730,4.658,4.673,0,0
20260804,4.674,4.727,4.601,4.612,0,0
20260805,4.602,4.632,4.578,4.608,0,0
20260806,4.616,4.667,4.607,4.661,0,0
20260807,4.662,4.669,4.596,4.645,0,0
20260810,4.649,4.719,4.631,4.713,0,0
20260811,4.705,4.748,4.639,4.687,0,0
20260812,4.689,4.703,4.638,4.687,0,0
20260813,4.685,4.703,4.620,4.671,0,0
20260814,4.702,4.787,4.686,4.787,0,0
20260817,4.730,4.787,4.714,4.777,0,0
20260818,4.806,4.823,4.766,4.796,0,0
20260819,4.768,4.797,4.700,4.762,0,0
20260820,4.757,4.826,4.740,4.785,0,0
20260821,4.787,4.789,4.736,4.782,0,0
20260824,4.746,4.805,4.745,4.773,0,0
20260825,4.778,4.815,4.693,4.702,0,0
20260826,4.712,4.779,4.701,4.774,0,0
20260827,4.727,4.769,4.723,4.744,0,0
20260828,4.766,4.824,4.727,4.800,0,0
20260831,4.800,4.800,4.800,4.800,0,0
20260901,4.884,4.915,4.825,4.885,0,0
20260902,4.917,4.976,4.871,4.897,0,0
20260903,4.910,4.915,4.791,4.797,0,0
20260904,4.920,4.925,4.765,4.809,0,0