Date,Open,High,Low,Close,Volume,OpenInterest
20260430,4.950,4.964,4.837,4.896,0,0
20260501,4.900,4.916,4.805,4.837,0,0
20260505,4.923,5.002,4.881,4.930,0,0
20260506,4.882,4.887,4.751,4.814,0,0
20260507,4.795,4.838,4.746,4.833,0,0
20260508,4.819,4.836,4.703,4.791,0,0
20260511,4.840,4.900,4.819,4.870,0,0
20260512,4.957,5.027,4.947,4.974,0,0
20260513,4.918,5.012,4.909,4.940,0,0
20260514,4.927,4.951,4.838,4.848,0,0
20260515,4.983,5.067,4.959,5.042,0,0
20260518,5.043,5.070,4.934,4.965,0,0
20260519,4.932,5.038,4.919,5.002,0,0
20260520,4.954,4.962,4.803,4.862,0,0
20260521,4.873,4.910,4.783,4.836,0,0
20260522,4.800,4.815,4.740,4.774,0,0
20260526,4.719,4.778,4.709,4.757,0,0
20260527,4.572,4.752,4.540,4.738,0,0
20260528,4.739,4.748,4.648,4.686,0,0
20260529,4.693,4.714,4.669,4.688,0,0
20260601,4.709,4.804,4.687,4.774,0,0
20260602,4.708,4.747,4.690,4.744,0,0
20260603,4.771,4.824,4.760,4.807,0,0
20260604,4.788,4.811,4.753,4.774,0,0
20260605,4.782,4.814,4.746,4.773,0,0
20260608,4.813,4.845,4.767,4.825,0,0
20260609,4.795,4.822,4.754,4.780,0,0
20260610,4.778,4.845,4.769,4.808,0,0
20260611,4.822,4.828,4.758,4.784,0,0
20260612,4.726,4.759,4.646,4.708,0,0
20260615,4.650,4.700,4.635,4.693,0,0
20260616,4.675,4.692,4.636,4.655,0,0
20260617,4.623,4.657,4.598,4.624,0,0
20260618,4.623,4.663,4.606,4.633,0,0
20260619,4.671,4.723,4.669,4.714,0,0
20260622,4.700,4.744,4.646,4.685,0,0
20260623,4.645,4.665,4.616,4.629,0,0
20260624,4.613,4.623,4.536,4.556,0,0
20260625,4.578,4.589,4.537,4.567,0,0
20260626,4.572,4.678,4.542,4.602,0,0
20260629,4.609,4.651,4.573,4.585,0,0
20260630,4.569,4.648,4.559,4.632,0,0
20260701,4.681,4.695,4.612,4.616,0,0
20260702,4.642,4.688,4.614,4.636,0,0
20260703,4.631,4.668,4.626,4.647,0,0
20260706,4.636,4.667,4.627,4.658,0,0
20260707,4.673,4.730,4.650,4.714,0,0
20260708,4.771,4.851,4.740,4.842,0,0
20260709,4.811,4.830,4.754,4.759,0,0
20260710,4.742,4.783,4.727,4.730,0,0
20260713,4.771,4.851,4.763,4.839,0,0
20260714,4.885,4.922,4.789,4.856,0,0
20260715,4.858,4.877,4.783,4.802,0,0
20260716,4.830,4.887,4.821,4.836,0,0
20260717,4.811,4.838,4.790,4.820,0,0
20260720,4.837,4.930,4.814,4.914,0,0
20260721,4.899,4.936,4.868,4.898,0,0
20260722,4.910,4.939,4.873,4.889,0,0
20260723,4.949,5.003,4.930,4.975,0,0
20260724,4.956,4.963,4.894,4.905,0,0
20260727,4.843,4.883,4.834,4.869,0,0
20260728,4.816,4.848,4.801,4.802,0,0
20260729,4.829,4.919,4.824,4.918,0,0
20260730,4.897,4.924,4.841,4.845,0,0
20260731,4.830,4.932,4.821,4.923,0,0
20260803,4.852,4.872,4.802,4.817,0,0
20260804,4.816,4.867,4.746,4.757,0,0
20260805,4.745,4.776,4.723,4.754,0,0
20260806,4.759,4.811,4.750,4.805,0,0
20260807,4.806,4.812,4.744,4.788,0,0
20260810,4.796,4.864,4.777,4.847,0,0
20260811,4.885,4.909,4.782,4.830,0,0
20260812,4.833,4.844,4.784,4.836,0,0
20260813,4.829,4.847,4.762,4.816,0,0
20260814,4.845,4.929,4.830,4.929,0,0
20260817,4.877,4.929,4.860,4.923,0,0
20260818,4.952,4.968,4.910,4.941,0,0
20260819,4.913,4.944,4.850,4.907,0,0
20260820,4.899,4.962,4.883,4.928,0,0
20260821,4.931,4.936,4.885,4.931,0,0
20260824,4.892,4.950,4.890,4.918,0,0
20260825,4.919,4.944,4.837,4.845,0,0
20260826,4.852,4.918,4.842,4.913,0,0
20260827,4.864,4.911,4.864,4.899,0,0
20260828,4.910,4.954,4.867,4.930,0,0
20260831,4.930,4.930,4.930,4.930,0,0
20260901,5.016,5.052,4.969,5.018,0,0
20260902,5.044,5.103,4.997,5.031,0,0
20260903,4.998,5.009,4.928,4.934,0,0
20260904,4.970,4.995,4.898,4.933,0,0