Date,Open,High,Low,Close,Volume,OpenInterest
20260429,4.411,4.411,4.411,4.411,0,0
20260430,4.395,4.395,4.395,4.395,0,0
20260501,4.380,4.380,4.371,4.369,132,125
20260504,4.378,4.437,4.371,4.420,26,139
20260505,4.400,4.400,4.390,4.399,3,140
20260506,4.393,4.393,4.354,4.363,34,138
20260507,4.336,4.392,4.324,4.388,35,146
20260508,4.384,4.385,4.341,4.364,55,153
20260511,4.386,4.409,4.381,4.402,84,195
20260512,4.412,4.461,4.408,4.455,192,346
20260513,4.455,4.482,4.447,4.475,183,427
20260514,4.464,4.490,4.432,4.457,182,478
20260515,4.470,4.591,4.460,4.590,571,696
20260518,4.584,4.624,4.537,4.609,326,767
20260519,4.592,4.681,4.583,4.657,544,1050
20260520,4.645,4.674,4.565,4.574,613,1063
20260521,4.583,4.630,4.560,4.581,345,1107
20260522,4.581,4.593,4.537,4.579,599,1175
20260526,4.550,4.560,4.485,4.498,985,1612
20260527,4.486,4.495,4.463,4.482,592,1768
20260528,4.482,4.535,4.453,4.458,844,1812
20260529,4.460,4.469,4.438,4.460,845,1699
20260601,4.463,4.524,4.458,4.484,1265,1739
20260602,4.483,4.483,4.442,4.471,679,1704
20260603,4.480,4.518,4.471,4.507,549,1801
20260604,4.511,4.511,4.471,4.485,1038,1663
20260605,4.480,4.554,4.469,4.533,1052,1937
20260608,4.541,4.578,4.524,4.560,843,1975
20260609,4.575,4.584,4.529,4.537,802,1818
20260610,4.539,4.565,4.526,4.550,966,1722
20260611,4.549,4.583,4.456,4.470,2860,1537
20260612,4.455,4.507,4.441,4.484,1478,1748
20260615,4.471,4.474,4.420,4.466,703,1739
20260616,4.473,4.475,4.424,4.426,643,1560
20260617,4.434,4.495,4.425,4.459,1640,1933
20260618,4.493,4.493,4.423,4.449,691,1786
20260622,4.457,4.513,4.450,4.507,964,1974
20260623,4.515,4.515,4.469,4.489,404,1988