Date,Open,High,Low,Close,Volume,OpenInterest
20260429,4.936,5.007,4.933,5.003,0,0
20260430,4.999,5.009,4.963,4.966,0,0
20260501,4.973,4.990,4.942,4.962,0,0
20260504,4.988,5.034,4.965,5.015,0,0
20260505,5.016,5.024,4.980,4.987,0,0
20260506,4.957,4.959,4.918,4.936,0,0
20260507,4.933,4.978,4.910,4.968,0,0
20260508,4.973,4.987,4.928,4.934,0,0
20260511,4.936,4.989,4.936,4.987,0,0
20260512,4.984,5.031,4.976,5.013,0,0
20260513,5.034,5.060,5.014,5.035,0,0
20260514,5.029,5.037,4.994,5.030,0,0
20260515,5.030,5.130,5.025,5.117,0,0
20260518,5.117,5.158,5.103,5.125,0,0
20260519,5.119,5.196,5.119,5.173,0,0
20260520,5.171,5.201,5.104,5.126,0,0
20260521,5.124,5.173,5.087,5.097,0,0
20260522,5.094,5.104,5.054,5.066,0,0
20260526,5.017,5.041,4.995,5.023,0,0
20260527,5.022,5.023,4.987,5.013,0,0
20260528,5.026,5.057,4.963,4.971,0,0
20260529,4.975,4.994,4.960,4.968,0,0
20260601,4.967,5.026,4.966,4.968,0,0
20260602,4.972,4.978,4.943,4.956,0,0
20260603,4.973,5.005,4.958,4.990,0,0
20260604,4.987,4.992,4.956,4.977,0,0
20260605,4.976,5.024,4.965,4.997,0,0
20260608,5.005,5.044,4.992,5.037,0,0
20260609,5.033,5.049,4.995,4.995,0,0
20260610,5.006,5.038,4.996,5.030,0,0
20260611,5.034,5.048,4.941,4.957,0,0
20260612,4.956,4.992,4.935,4.971,0,0
20260615,4.937,4.982,4.918,4.978,0,0
20260616,4.981,4.991,4.923,4.943,0,0
20260617,4.938,4.959,4.908,4.930,0,0
20260618,4.928,4.935,4.856,4.895,0,0
20260622,4.895,4.958,4.895,4.948,0,0
20260623,4.952,4.957,4.921,4.946,0,0
20260624,4.946,4.951,4.838,4.838,0,0
20260625,4.843,4.867,4.822,4.863,0,0
20260626,4.859,4.894,4.849,4.864,0,0
20260629,4.862,4.873,4.847,4.865,0,0
20260630,4.861,4.962,4.848,4.952,0,0
20260701,4.952,4.989,4.937,4.971,0,0
20260702,4.968,5.000,4.959,4.978,0,0
20260706,4.973,5.005,4.960,4.986,0,0
20260707,4.985,5.058,4.982,5.053,0,0
20260708,5.048,5.089,5.047,5.076,0,0
20260709,5.072,5.097,5.044,5.065,0,0
20260710,5.067,5.076,5.039,5.058,0,0
20260713,5.084,5.112,5.066,5.107,0,0
20260714,5.103,5.118,5.040,5.107,0,0
20260715,5.103,5.149,5.072,5.079,0,0
20260716,5.082,5.129,5.078,5.084,0,0
20260717,5.086,5.100,5.043,5.070,0,0
20260720,5.070,5.120,5.066,5.113,0,0
20260721,5.109,5.151,5.105,5.130,0,0
20260722,5.132,5.154,5.126,5.151,0,0
20260723,5.150,5.193,5.135,5.163,0,0
20260724,5.166,5.182,5.131,5.160,0,0
20260727,5.162,5.162,5.115,5.137,0,0
20260728,5.131,5.137,5.083,5.090,0,0
20260729,5.094,5.226,5.090,5.201,0,0
20260730,5.197,5.244,5.192,5.211,0,0
20260731,5.216,5.280,5.178,5.277,0,0
20260803,5.282,5.282,5.213,5.227,0,0
20260804,5.230,5.254,5.168,5.173,0,0
20260805,5.172,5.187,5.147,5.169,0,0
20260806,5.167,5.228,5.154,5.226,0,0
20260807,5.222,5.235,5.171,5.200,0,0
20260810,5.215,5.256,5.191,5.252,0,0
20260811,5.258,5.280,5.218,5.240,0,0
20260812,5.241,5.263,5.184,5.259,0,0
20260813,5.253,5.254,5.178,5.213,0,0
20260814,5.213,5.273,5.205,5.260,0,0
20260817,5.265,5.316,5.237,5.303,0,0
20260818,5.309,5.337,5.279,5.281,0,0
20260819,5.287,5.300,5.180,5.193,0,0
20260820,5.193,5.270,5.173,5.248,0,0
20260821,5.248,5.282,5.230,5.272,0,0
20260824,5.273,5.273,5.207,5.226,0,0
20260825,5.230,5.246,5.153,5.166,0,0
20260826,5.161,5.195,5.154,5.171,0,0
20260827,5.167,5.199,5.159,5.193,0,0
20260828,5.191,5.217,5.154,5.204,0,0
20260831,5.207,5.270,5.189,5.242,0,0
20260901,5.252,5.286,5.228,5.274,0,0
20260902,5.270,5.295,5.240,5.257,0,0
20260903,5.264,5.264,5.219,5.249,0,0
20260904,5.247,5.276,5.217,5.244,0,0