Date,Open,High,Low,Close,Volume,OpenInterest
20260430,5.662,5.672,5.568,5.633,0,0
20260501,5.637,5.656,5.542,5.583,0,0
20260505,5.663,5.739,5.620,5.676,0,0
20260506,5.627,5.632,5.501,5.555,0,0
20260507,5.532,5.584,5.501,5.579,0,0
20260508,5.562,5.579,5.438,5.511,0,0
20260511,5.570,5.630,5.553,5.606,0,0
20260512,5.690,5.770,5.687,5.709,0,0
20260513,5.664,5.748,5.647,5.684,0,0
20260514,5.677,5.701,5.585,5.595,0,0
20260515,5.719,5.809,5.694,5.775,0,0
20260518,5.780,5.806,5.660,5.700,0,0
20260519,5.656,5.760,5.636,5.730,0,0
20260520,5.684,5.693,5.534,5.607,0,0
20260521,5.611,5.647,5.522,5.580,0,0
20260522,5.535,5.547,5.472,5.507,0,0
20260526,5.449,5.515,5.437,5.494,0,0
20260527,5.337,5.504,5.302,5.493,0,0
20260528,5.494,5.503,5.404,5.449,0,0
20260529,5.452,5.469,5.420,5.437,0,0
20260601,5.471,5.548,5.448,5.525,0,0
20260602,5.463,5.488,5.448,5.484,0,0
20260603,5.509,5.571,5.502,5.551,0,0
20260604,5.535,5.556,5.497,5.523,0,0
20260605,5.531,5.568,5.493,5.527,0,0
20260608,5.556,5.582,5.504,5.564,0,0
20260609,5.536,5.565,5.496,5.528,0,0
20260610,5.528,5.596,5.516,5.552,0,0
20260611,5.566,5.569,5.496,5.529,0,0
20260612,5.476,5.517,5.396,5.457,0,0
20260615,5.413,5.470,5.400,5.462,0,0
20260616,5.469,5.469,5.418,5.432,0,0
20260617,5.407,5.440,5.386,5.396,0,0
20260618,5.394,5.428,5.371,5.400,0,0
20260619,5.435,5.491,5.435,5.482,0,0
20260622,5.463,5.506,5.413,5.452,0,0
20260623,5.412,5.440,5.391,5.400,0,0
20260624,5.384,5.394,5.309,5.324,0,0
20260625,5.342,5.361,5.308,5.347,0,0
20260626,5.352,5.467,5.322,5.389,0,0
20260629,5.396,5.433,5.360,5.366,0,0
20260630,5.350,5.427,5.337,5.412,0,0
20260701,5.468,5.493,5.417,5.421,0,0
20260702,5.445,5.496,5.434,5.449,0,0
20260703,5.453,5.478,5.441,5.453,0,0
20260706,5.442,5.472,5.435,5.467,0,0
20260707,5.484,5.533,5.461,5.520,0,0
20260708,5.577,5.651,5.537,5.630,0,0
20260709,5.599,5.616,5.555,5.562,0,0
20260710,5.539,5.578,5.523,5.526,0,0
20260713,5.563,5.624,5.550,5.609,0,0
20260714,5.642,5.679,5.544,5.628,0,0
20260715,5.625,5.648,5.557,5.576,0,0
20260716,5.603,5.653,5.587,5.604,0,0
20260717,5.584,5.607,5.567,5.591,0,0
20260720,5.607,5.694,5.579,5.683,0,0
20260721,5.680,5.717,5.649,5.679,0,0
20260722,5.692,5.714,5.656,5.662,0,0
20260723,5.707,5.745,5.688,5.717,0,0
20260724,5.706,5.716,5.648,5.653,0,0
20260727,5.621,5.651,5.601,5.631,0,0
20260728,5.589,5.619,5.580,5.581,0,0
20260729,5.605,5.686,5.600,5.684,0,0
20260730,5.676,5.706,5.641,5.650,0,0
20260731,5.623,5.722,5.614,5.713,0,0
20260803,5.652,5.670,5.600,5.623,0,0
20260804,5.617,5.667,5.561,5.573,0,0
20260805,5.561,5.588,5.535,5.575,0,0
20260806,5.579,5.622,5.568,5.616,0,0
20260807,5.617,5.621,5.554,5.600,0,0
20260810,5.599,5.669,5.580,5.659,0,0
20260811,5.687,5.723,5.589,5.634,0,0
20260812,5.641,5.653,5.589,5.643,0,0
20260813,5.639,5.657,5.577,5.631,0,0
20260814,5.660,5.746,5.647,5.746,0,0
20260817,5.695,5.751,5.688,5.742,0,0
20260818,5.777,5.793,5.737,5.764,0,0
20260819,5.739,5.775,5.683,5.729,0,0
20260820,5.717,5.776,5.709,5.746,0,0
20260821,5.751,5.760,5.715,5.754,0,0
20260824,5.720,5.773,5.718,5.740,0,0
20260825,5.737,5.766,5.660,5.669,0,0
20260826,5.672,5.739,5.660,5.734,0,0
20260827,5.686,5.729,5.682,5.703,0,0
20260828,5.721,5.753,5.674,5.726,0,0
20260831,5.726,5.726,5.726,5.726,0,0
20260901,5.816,5.857,5.762,5.799,0,0
20260902,5.832,5.892,5.791,5.814,0,0
20260903,5.785,5.799,5.724,5.736,0,0
20260904,5.769,5.795,5.693,5.721,0,0