Date,Open,High,Low,Close,Volume,OpenInterest
20260429,4.171,4.279,4.166,4.252,0,0
20260430,4.247,4.257,4.185,4.186,0,0
20260501,4.199,4.223,4.156,4.188,0,0
20260504,4.239,4.291,4.211,4.257,0,0
20260505,4.261,4.265,4.225,4.250,0,0
20260506,4.214,4.215,4.149,4.168,0,0
20260507,4.170,4.243,4.128,4.243,0,0
20260508,4.203,4.218,4.163,4.176,0,0
20260511,4.185,4.245,4.176,4.241,0,0
20260512,4.243,4.297,4.238,4.293,0,0
20260513,4.309,4.324,4.276,4.289,0,0
20260514,4.284,4.318,4.228,4.312,0,0
20260515,4.313,4.435,4.307,4.415,0,0
20260518,4.445,4.462,4.386,4.410,0,0
20260519,4.414,4.520,4.404,4.498,0,0
20260520,4.490,4.513,4.381,4.416,0,0
20260521,4.424,4.506,4.380,4.403,0,0
20260522,4.400,4.430,4.359,4.402,0,0
20260526,4.321,4.356,4.310,4.320,0,0
20260527,4.311,4.328,4.278,4.324,0,0
20260528,4.333,4.371,4.267,4.289,0,0
20260529,4.295,4.305,4.263,4.283,0,0
20260601,4.284,4.369,4.284,4.297,0,0
20260602,4.309,4.316,4.270,4.298,0,0
20260603,4.318,4.358,4.307,4.352,0,0
20260604,4.339,4.349,4.299,4.329,0,0
20260605,4.321,4.421,4.303,4.384,0,0
20260608,4.415,4.451,4.375,4.424,0,0
20260609,4.420,4.437,4.375,4.377,0,0
20260610,4.367,4.420,4.348,4.407,0,0
20260611,4.420,4.433,4.295,4.314,0,0
20260612,4.323,4.368,4.282,4.331,0,0
20260615,4.285,4.329,4.268,4.327,0,0
20260616,4.337,4.337,4.268,4.293,0,0
20260617,4.289,4.385,4.260,4.370,0,0
20260618,4.361,4.363,4.295,4.340,0,0
20260622,4.387,4.404,4.358,4.393,0,0
20260623,4.386,4.389,4.347,4.374,0,0
20260624,4.372,4.380,4.271,4.271,0,0
20260625,4.274,4.298,4.233,4.257,0,0
20260626,4.256,4.277,4.229,4.234,0,0
20260629,4.243,4.261,4.233,4.248,0,0
20260630,4.259,4.342,4.231,4.337,0,0
20260701,4.328,4.372,4.319,4.350,0,0
20260702,4.352,4.400,4.316,4.354,0,0
20260706,4.342,4.362,4.314,4.329,0,0
20260707,4.328,4.425,4.324,4.415,0,0
20260708,4.414,4.464,4.398,4.447,0,0
20260709,4.447,4.455,4.385,4.410,0,0
20260710,4.414,4.440,4.378,4.413,0,0
20260713,4.455,4.496,4.430,4.494,0,0
20260714,4.487,4.508,4.375,4.451,0,0
20260715,4.447,4.475,4.384,4.395,0,0
20260716,4.398,4.443,4.397,4.403,0,0
20260717,4.407,4.410,4.356,4.408,0,0
20260720,4.408,4.467,4.395,4.449,0,0
20260721,4.457,4.500,4.434,4.491,0,0
20260722,4.489,4.534,4.483,4.524,0,0
20260723,4.526,4.588,4.521,4.570,0,0
20260724,4.583,4.587,4.520,4.549,0,0
20260727,4.548,4.548,4.491,4.519,0,0
20260728,4.510,4.515,4.452,4.472,0,0
20260729,4.496,4.556,4.474,4.542,0,0
20260730,4.553,4.571,4.501,4.530,0,0
20260731,4.526,4.602,4.498,4.585,0,0
20260803,4.545,4.575,4.518,4.527,0,0
20260804,4.542,4.560,4.446,4.462,0,0
20260805,4.466,4.505,4.442,4.462,0,0
20260806,4.464,4.535,4.449,4.533,0,0
20260807,4.526,4.539,4.441,4.493,0,0
20260810,4.504,4.561,4.486,4.555,0,0
20260811,4.557,4.584,4.511,4.529,0,0
20260812,4.516,4.539,4.453,4.528,0,0
20260813,4.508,4.519,4.434,4.465,0,0
20260814,4.466,4.526,4.424,4.520,0,0
20260817,4.514,4.541,4.489,4.534,0,0
20260818,4.546,4.559,4.517,4.522,0,0
20260819,4.526,4.529,4.463,4.476,0,0
20260820,4.483,4.544,4.464,4.536,0,0
20260821,4.534,4.572,4.512,4.565,0,0
20260824,4.579,4.579,4.521,4.535,0,0
20260825,4.540,4.555,4.453,4.463,0,0
20260826,4.467,4.513,4.422,4.493,0,0
20260827,4.493,4.531,4.476,4.521,0,0
20260828,4.519,4.600,4.496,4.593,0,0
20260831,4.591,4.631,4.572,4.614,0,0
20260901,4.624,4.683,4.588,4.674,0,0
20260902,4.665,4.687,4.634,4.649,0,0
20260903,4.650,4.655,4.592,4.635,0,0
20260904,4.631,4.681,4.576,4.656,0,0