Date,Open,High,Low,Close,Volume,OpenInterest
20260429,4.346,4.435,4.342,4.430,0,0
20260430,4.424,4.434,4.369,4.371,0,0
20260501,4.380,4.402,4.341,4.374,0,0
20260504,4.411,4.463,4.387,4.437,0,0
20260505,4.436,4.442,4.403,4.424,0,0
20260506,4.388,4.388,4.331,4.346,0,0
20260507,4.352,4.400,4.314,4.391,0,0
20260508,4.399,4.399,4.344,4.355,0,0
20260511,4.352,4.422,4.352,4.408,0,0
20260512,4.413,4.466,4.411,4.452,0,0
20260513,4.463,4.499,4.455,4.464,0,0
20260514,4.467,4.487,4.434,4.485,0,0
20260515,4.475,4.602,4.475,4.591,0,0
20260518,4.590,4.631,4.562,4.588,0,0
20260519,4.595,4.685,4.587,4.667,0,0
20260520,4.661,4.685,4.561,4.588,0,0
20260521,4.591,4.655,4.552,4.568,0,0
20260522,4.571,4.585,4.526,4.559,0,0
20260526,4.486,4.520,4.473,4.488,0,0
20260527,4.481,4.489,4.446,4.483,0,0
20260528,4.504,4.532,4.433,4.444,0,0
20260529,4.439,4.462,4.425,4.438,0,0
20260601,4.435,4.516,4.435,4.449,0,0
20260602,4.454,4.468,4.421,4.443,0,0
20260603,4.461,4.502,4.444,4.495,0,0
20260604,4.486,4.492,4.448,4.476,0,0
20260605,4.471,4.553,4.455,4.518,0,0
20260608,4.546,4.581,4.515,4.564,0,0
20260609,4.561,4.578,4.514,4.518,0,0
20260610,4.527,4.559,4.511,4.554,0,0
20260611,4.567,4.570,4.446,4.468,0,0
20260612,4.461,4.505,4.434,4.484,0,0
20260615,4.436,4.477,4.417,4.477,0,0
20260616,4.476,4.480,4.419,4.441,0,0
20260617,4.437,4.502,4.423,4.495,0,0
20260618,4.481,4.481,4.418,4.455,0,0
20260622,4.459,4.521,4.459,4.512,0,0
20260623,4.503,4.510,4.473,4.498,0,0
20260624,4.491,4.501,4.386,4.386,0,0
20260625,4.397,4.418,4.363,4.391,0,0
20260626,4.400,4.410,4.366,4.366,0,0
20260629,4.359,4.390,4.359,4.374,0,0
20260630,4.374,4.473,4.359,4.465,0,0
20260701,4.462,4.500,4.447,4.480,0,0
20260702,4.478,4.524,4.453,4.485,0,0
20260706,4.479,4.491,4.454,4.469,0,0
20260707,4.471,4.555,4.468,4.551,0,0
20260708,4.553,4.597,4.538,4.573,0,0
20260709,4.576,4.592,4.528,4.554,0,0
20260710,4.553,4.570,4.522,4.558,0,0
20260713,4.565,4.627,4.565,4.615,0,0
20260714,4.617,4.635,4.520,4.588,0,0
20260715,4.586,4.612,4.537,4.550,0,0
20260716,4.550,4.595,4.549,4.555,0,0
20260717,4.557,4.563,4.510,4.545,0,0
20260720,4.545,4.606,4.542,4.593,0,0
20260721,4.600,4.639,4.580,4.625,0,0
20260722,4.628,4.668,4.622,4.663,0,0
20260723,4.661,4.713,4.650,4.696,0,0
20260724,4.699,4.711,4.651,4.682,0,0
20260727,4.681,4.681,4.625,4.654,0,0
20260728,4.642,4.644,4.587,4.607,0,0
20260729,4.619,4.698,4.598,4.680,0,0
20260730,4.672,4.710,4.651,4.673,0,0
20260731,4.674,4.746,4.642,4.735,0,0
20260803,4.694,4.702,4.667,4.674,0,0
20260804,4.681,4.708,4.608,4.614,0,0
20260805,4.617,4.639,4.593,4.613,0,0
20260806,4.612,4.681,4.602,4.677,0,0
20260807,4.677,4.688,4.602,4.646,0,0
20260810,4.659,4.710,4.639,4.709,0,0
20260811,4.711,4.734,4.665,4.691,0,0
20260812,4.690,4.699,4.641,4.696,0,0
20260813,4.683,4.691,4.611,4.643,0,0
20260814,4.644,4.699,4.625,4.692,0,0
20260817,4.692,4.735,4.668,4.721,0,0
20260818,4.722,4.747,4.702,4.706,0,0
20260819,4.709,4.713,4.634,4.646,0,0
20260820,4.648,4.712,4.630,4.701,0,0
20260821,4.705,4.742,4.682,4.732,0,0
20260824,4.734,4.734,4.680,4.696,0,0
20260825,4.702,4.716,4.618,4.629,0,0
20260826,4.630,4.669,4.607,4.649,0,0
20260827,4.647,4.681,4.640,4.670,0,0
20260828,4.668,4.729,4.651,4.712,0,0
20260831,4.724,4.766,4.705,4.752,0,0
20260901,4.760,4.810,4.744,4.792,0,0
20260902,4.799,4.817,4.766,4.780,0,0
20260903,4.784,4.787,4.730,4.768,0,0
20260904,4.768,4.826,4.746,4.784,0,0