Date,Open,High,Low,Close,Volume,OpenInterest
20260430,5.313,5.324,5.215,5.266,0,0
20260501,5.274,5.288,5.187,5.209,0,0
20260505,5.295,5.365,5.259,5.316,0,0
20260506,5.254,5.258,5.131,5.184,0,0
20260507,5.158,5.205,5.123,5.201,0,0
20260508,5.189,5.204,5.081,5.147,0,0
20260511,5.199,5.255,5.180,5.234,0,0
20260512,5.321,5.392,5.321,5.344,0,0
20260513,5.287,5.367,5.282,5.311,0,0
20260514,5.299,5.320,5.217,5.226,0,0
20260515,5.345,5.430,5.324,5.417,0,0
20260518,5.418,5.441,5.308,5.338,0,0
20260519,5.299,5.391,5.281,5.365,0,0
20260520,5.318,5.325,5.179,5.229,0,0
20260521,5.241,5.265,5.164,5.209,0,0
20260522,5.162,5.173,5.108,5.133,0,0
20260526,5.080,5.132,5.068,5.114,0,0
20260527,4.957,5.120,4.928,5.105,0,0
20260528,5.108,5.112,5.015,5.051,0,0
20260529,5.060,5.075,5.034,5.054,0,0
20260601,5.079,5.161,5.060,5.140,0,0
20260602,5.074,5.100,5.058,5.097,0,0
20260603,5.129,5.186,5.125,5.173,0,0
20260604,5.149,5.170,5.119,5.140,0,0
20260605,5.144,5.172,5.111,5.144,0,0
20260608,5.176,5.199,5.132,5.180,0,0
20260609,5.157,5.181,5.118,5.144,0,0
20260610,5.143,5.201,5.135,5.174,0,0
20260611,5.184,5.189,5.120,5.143,0,0
20260612,5.085,5.118,5.016,5.073,0,0
20260615,5.018,5.066,5.007,5.060,0,0
20260616,5.060,5.060,5.015,5.030,0,0
20260617,4.992,5.021,4.974,4.992,0,0
20260618,4.994,5.027,4.972,4.995,0,0
20260619,5.034,5.087,5.034,5.083,0,0
20260622,5.068,5.105,5.018,5.052,0,0
20260623,5.016,5.033,4.988,4.997,0,0
20260624,4.982,4.991,4.908,4.926,0,0
20260625,4.943,4.958,4.911,4.940,0,0
20260626,4.940,5.035,4.914,4.977,0,0
20260629,4.989,5.023,4.960,4.961,0,0
20260630,4.943,5.015,4.936,5.002,0,0
20260701,5.055,5.071,4.998,5.001,0,0
20260702,5.029,5.077,5.016,5.030,0,0
20260703,5.042,5.060,5.032,5.042,0,0
20260706,5.029,5.054,5.023,5.051,0,0
20260707,5.067,5.119,5.049,5.113,0,0
20260708,5.164,5.246,5.139,5.230,0,0
20260709,5.200,5.217,5.152,5.155,0,0
20260710,5.138,5.171,5.123,5.125,0,0
20260713,5.163,5.230,5.152,5.220,0,0
20260714,5.265,5.296,5.180,5.234,0,0
20260715,5.241,5.253,5.172,5.189,0,0
20260716,5.212,5.258,5.202,5.215,0,0
20260717,5.189,5.240,5.175,5.200,0,0
20260720,5.219,5.296,5.195,5.287,0,0
20260721,5.283,5.318,5.256,5.284,0,0
20260722,5.293,5.321,5.264,5.278,0,0
20260723,5.324,5.375,5.304,5.350,0,0
20260724,5.330,5.334,5.271,5.274,0,0
20260727,5.226,5.252,5.217,5.245,0,0
20260728,5.196,5.226,5.188,5.190,0,0
20260729,5.210,5.292,5.206,5.291,0,0
20260730,5.282,5.306,5.236,5.240,0,0
20260731,5.224,5.318,5.215,5.311,0,0
20260803,5.241,5.260,5.197,5.213,0,0
20260804,5.209,5.257,5.154,5.162,0,0
20260805,5.152,5.174,5.128,5.159,0,0
20260806,5.162,5.212,5.155,5.207,0,0
20260807,5.207,5.213,5.153,5.191,0,0
20260810,5.194,5.264,5.180,5.259,0,0
20260811,5.285,5.315,5.196,5.227,0,0
20260812,5.236,5.246,5.189,5.237,0,0
20260813,5.230,5.245,5.174,5.223,0,0
20260814,5.246,5.316,5.232,5.316,0,0
20260817,5.280,5.335,5.271,5.326,0,0
20260818,5.358,5.372,5.324,5.353,0,0
20260819,5.321,5.354,5.271,5.315,0,0
20260820,5.308,5.360,5.300,5.339,0,0
20260821,5.338,5.344,5.301,5.338,0,0
20260824,5.304,5.356,5.302,5.327,0,0
20260825,5.325,5.356,5.247,5.255,0,0
20260826,5.265,5.317,5.250,5.313,0,0
20260827,5.274,5.317,5.271,5.298,0,0
20260828,5.315,5.360,5.282,5.334,0,0
20260831,5.334,5.334,5.334,5.334,0,0
20260901,5.419,5.461,5.379,5.418,0,0
20260902,5.451,5.502,5.403,5.427,0,0
20260903,5.400,5.410,5.327,5.334,0,0
20260904,5.369,5.395,5.302,5.332,0,0