Date,Open,High,Low,Close,Volume,OpenInterest
20260430,3.085,3.085,3.019,3.030,0,0
20260501,3.034,3.059,3.000,3.022,0,0
20260504,3.058,3.150,3.043,3.128,0,0
20260505,3.135,3.135,3.083,3.109,0,0
20260506,2.987,3.018,2.981,2.992,0,0
20260507,2.974,3.039,2.943,3.009,0,0
20260508,2.987,3.005,2.916,2.942,0,0
20260511,2.990,3.045,2.974,3.022,0,0
20260512,3.037,3.066,3.029,3.059,0,0
20260513,3.040,3.074,3.026,3.030,0,0
20260514,3.008,3.062,2.999,3.048,0,0
20260515,3.077,3.151,3.070,3.140,0,0
20260519,3.139,3.158,3.105,3.123,0,0
20260520,3.093,3.097,2.997,3.026,0,0
20260521,3.053,3.053,2.962,2.996,0,0
20260522,2.993,3.017,2.969,2.998,0,0
20260525,2.943,2.947,2.932,2.943,0,0
20260526,2.942,2.946,2.912,2.919,0,0
20260527,2.904,2.946,2.890,2.938,0,0
20260528,2.965,2.979,2.907,2.919,0,0
20260529,2.904,2.907,2.850,2.861,0,0
20260601,2.891,2.939,2.879,2.894,0,0
20260602,2.872,2.919,2.868,2.889,0,0
20260603,2.916,2.924,2.886,2.905,0,0
20260604,2.871,2.900,2.859,2.897,0,0
20260605,2.900,3.013,2.893,2.945,0,0
20260608,2.948,2.978,2.917,2.966,0,0
20260609,2.944,2.954,2.924,2.931,0,0
20260610,2.962,2.962,2.913,2.932,0,0
20260611,2.902,2.931,2.866,2.874,0,0
20260612,2.866,2.888,2.850,2.862,0,0
20260615,2.812,2.872,2.804,2.861,0,0
20260616,2.834,2.856,2.822,2.849,0,0
20260617,2.840,2.924,2.840,2.909,0,0
20260618,2.944,2.952,2.850,2.865,0,0
20260619,2.909,2.909,2.859,2.870,0,0
20260622,2.881,2.910,2.872,2.899,0,0
20260623,2.884,2.891,2.867,2.871,0,0
20260624,2.875,2.875,2.814,2.818,0,0
20260625,2.826,2.851,2.809,2.840,0,0
20260626,2.836,2.866,2.831,2.835,0,0
20260629,2.850,2.850,2.818,2.822,0,0
20260630,2.826,2.860,2.813,2.836,0,0
20260701,2.836,2.836,2.836,2.836,0,0
20260702,2.868,2.890,2.836,2.844,0,0
20260703,2.851,2.855,2.824,2.844,0,0
20260706,2.831,2.841,2.806,2.826,0,0
20260707,2.849,2.887,2.813,2.887,0,0
20260708,2.949,2.985,2.915,2.954,0,0
20260709,2.942,2.945,2.890,2.910,0,0
20260710,2.906,2.948,2.902,2.928,0,0
20260713,2.960,3.018,2.952,3.002,0,0
20260714,3.002,3.006,2.950,2.977,0,0
20260715,2.997,2.997,2.915,2.927,0,0
20260716,2.947,2.969,2.930,2.934,0,0
20260717,2.926,2.980,2.925,2.976,0,0
20260720,2.980,2.984,2.928,2.952,0,0
20260721,2.940,2.943,2.919,2.939,0,0
20260722,2.951,3.007,2.947,2.995,0,0
20260723,3.019,3.094,3.019,3.074,0,0
20260724,3.062,3.062,3.013,3.029,0,0
20260727,2.973,3.012,2.973,2.984,0,0
20260728,2.968,2.987,2.955,2.963,0,0
20260729,2.995,3.032,2.956,2.980,0,0
20260730,2.968,2.979,2.947,2.971,0,0
20260731,2.987,3.050,2.987,3.042,0,0
20260804,3.013,3.013,2.936,2.948,0,0
20260805,2.956,2.965,2.941,2.961,0,0
20260806,2.973,3.005,2.964,2.996,0,0
20260807,3.004,3.052,2.995,3.040,0,0
20260810,3.040,3.040,3.040,3.040,0,0
20260811,3.040,3.040,3.040,3.040,0,0
20260812,3.294,3.296,3.272,3.288,0,0
20260813,3.262,3.272,3.205,3.221,0,0
20260814,3.230,3.278,3.211,3.257,0,0
20260817,3.257,3.303,3.257,3.300,0,0
20260818,3.306,3.322,3.263,3.265,0,0
20260819,3.266,3.296,3.245,3.285,0,0
20260820,3.318,3.351,3.313,3.334,0,0
20260821,3.340,3.362,3.324,3.348,0,0
20260824,3.273,3.281,3.248,3.262,0,0
20260825,3.235,3.235,3.200,3.205,0,0
20260826,3.231,3.255,3.223,3.242,0,0
20260827,3.255,3.288,3.226,3.288,0,0
20260828,3.305,3.324,3.277,3.321,0,0
20260831,3.313,3.340,3.308,3.327,0,0
20260901,3.357,3.360,3.319,3.338,0,0
20260902,3.356,3.416,3.315,3.405,0,0
20260903,3.405,3.417,3.367,3.408,0,0
20260904,3.414,3.436,3.370,3.395,0,0