Date,Open,High,Low,Close,Volume,OpenInterest
20260429,4.924,5.009,4.921,5.007,0,0
20260430,5.003,5.011,4.956,4.959,0,0
20260501,4.959,4.985,4.929,4.954,0,0
20260504,4.986,5.035,4.962,5.015,0,0
20260505,5.015,5.022,4.980,4.989,0,0
20260506,4.954,4.954,4.906,4.923,0,0
20260507,4.920,4.966,4.894,4.952,0,0
20260508,4.952,4.961,4.912,4.920,0,0
20260511,4.946,4.979,4.943,4.978,0,0
20260512,4.976,5.027,4.976,5.023,0,0
20260513,5.023,5.053,5.011,5.026,0,0
20260514,5.027,5.037,4.988,5.031,0,0
20260515,5.031,5.147,5.031,5.135,0,0
20260518,5.135,5.178,5.111,5.135,0,0
20260519,5.141,5.219,5.137,5.201,0,0
20260520,5.201,5.219,5.111,5.133,0,0
20260521,5.127,5.166,5.089,5.102,0,0
20260522,5.099,5.108,5.056,5.074,0,0
20260526,5.027,5.043,4.997,5.020,0,0
20260527,5.013,5.022,4.982,5.013,0,0
20260528,5.031,5.060,4.964,4.974,0,0
20260529,4.973,4.991,4.958,4.968,0,0
20260601,4.989,5.030,4.963,4.970,0,0
20260602,4.970,4.975,4.940,4.955,0,0
20260603,4.971,5.010,4.965,5.000,0,0
20260604,4.985,4.998,4.958,4.979,0,0
20260605,4.980,5.034,4.967,5.019,0,0
20260608,5.023,5.061,5.005,5.053,0,0
20260609,5.049,5.066,5.009,5.011,0,0
20260610,5.020,5.054,5.007,5.046,0,0
20260611,5.058,5.061,4.947,4.961,0,0
20260612,4.961,5.002,4.938,4.974,0,0
20260615,4.974,4.981,4.919,4.979,0,0
20260616,4.980,4.985,4.924,4.945,0,0
20260617,4.941,4.962,4.916,4.953,0,0
20260618,4.941,4.941,4.882,4.912,0,0
20260622,4.961,4.975,4.928,4.969,0,0
20260623,4.969,4.969,4.939,4.961,0,0
20260624,4.959,4.964,4.853,4.853,0,0
20260625,4.859,4.879,4.830,4.869,0,0
20260626,4.869,4.900,4.852,4.866,0,0
20260629,4.863,4.877,4.849,4.866,0,0
20260630,4.863,4.962,4.848,4.961,0,0
20260701,4.964,5.001,4.951,4.977,0,0
20260702,4.977,5.006,4.960,4.990,0,0
20260706,4.986,5.005,4.965,4.982,0,0
20260707,4.983,5.062,4.983,5.061,0,0
20260708,5.068,5.103,5.051,5.087,0,0
20260709,5.090,5.104,5.047,5.075,0,0
20260710,5.076,5.082,5.045,5.071,0,0
20260713,5.097,5.125,5.079,5.125,0,0
20260714,5.122,5.136,5.071,5.111,0,0
20260715,5.105,5.132,5.070,5.079,0,0
20260716,5.081,5.131,5.080,5.082,0,0
20260717,5.085,5.094,5.039,5.074,0,0
20260720,5.074,5.127,5.067,5.116,0,0
20260721,5.115,5.160,5.109,5.145,0,0
20260722,5.146,5.176,5.140,5.168,0,0
20260723,5.169,5.221,5.161,5.196,0,0
20260724,5.203,5.215,5.160,5.184,0,0
20260727,5.143,5.170,5.134,5.161,0,0
20260728,5.154,5.154,5.101,5.110,0,0
20260729,5.122,5.244,5.111,5.222,0,0
20260730,5.216,5.259,5.205,5.226,0,0
20260731,5.224,5.297,5.189,5.290,0,0
20260803,5.252,5.256,5.224,5.232,0,0
20260804,5.237,5.263,5.163,5.171,0,0
20260805,5.170,5.187,5.142,5.171,0,0
20260806,5.164,5.235,5.156,5.234,0,0
20260807,5.234,5.243,5.167,5.208,0,0
20260810,5.223,5.264,5.196,5.264,0,0
20260811,5.271,5.292,5.222,5.250,0,0
20260812,5.250,5.260,5.207,5.260,0,0
20260813,5.247,5.250,5.170,5.207,0,0
20260814,5.207,5.270,5.204,5.258,0,0
20260817,5.258,5.311,5.235,5.303,0,0
20260818,5.302,5.332,5.273,5.276,0,0
20260819,5.281,5.287,5.167,5.181,0,0
20260820,5.177,5.256,5.165,5.236,0,0
20260821,5.232,5.270,5.214,5.261,0,0
20260824,5.245,5.246,5.195,5.213,0,0
20260825,5.220,5.233,5.143,5.153,0,0
20260826,5.157,5.190,5.146,5.163,0,0
20260827,5.162,5.195,5.155,5.190,0,0
20260828,5.184,5.216,5.155,5.206,0,0
20260831,5.205,5.265,5.192,5.243,0,0
20260901,5.259,5.287,5.229,5.277,0,0
20260902,5.281,5.299,5.241,5.263,0,0
20260903,5.255,5.265,5.216,5.248,0,0
20260904,5.245,5.268,5.225,5.248,0,0