Date,Open,High,Low,Close,Volume,OpenInterest
20260504,2.697,2.764,2.697,2.759,0,0
20260505,2.772,2.774,2.735,2.737,0,0
20260506,2.705,2.706,2.603,2.643,0,0
20260507,2.638,2.644,2.601,2.643,0,0
20260508,2.647,2.664,2.637,2.650,0,0
20260511,2.691,2.710,2.672,2.705,0,0
20260512,2.698,2.764,2.698,2.760,0,0
20260513,2.760,2.776,2.750,2.766,0,0
20260514,2.767,2.770,2.711,2.711,0,0
20260515,2.773,2.814,2.751,2.807,0,0
20260518,2.812,2.845,2.761,2.779,0,0
20260519,2.788,2.834,2.772,2.831,0,0
20260520,2.818,2.819,2.711,2.736,0,0
20260521,2.737,2.762,2.712,2.745,0,0
20260522,2.712,2.723,2.680,2.692,0,0
20260525,2.643,2.644,2.589,2.601,0,0
20260526,2.599,2.649,2.595,2.643,0,0
20260527,2.628,2.654,2.617,2.647,0,0
20260528,2.671,2.674,2.601,2.606,0,0
20260529,2.618,2.629,2.589,2.600,0,0
20260601,2.630,2.691,2.627,2.676,0,0
20260602,2.635,2.655,2.616,2.654,0,0
20260603,2.683,2.721,2.681,2.718,0,0
20260604,2.706,2.714,2.679,2.690,0,0
20260605,2.687,2.723,2.682,2.720,0,0
20260608,2.755,2.764,2.724,2.743,0,0
20260609,2.741,2.742,2.708,2.716,0,0
20260610,2.709,2.754,2.705,2.742,0,0
20260611,2.756,2.757,2.704,2.713,0,0
20260612,2.651,2.681,2.637,2.662,0,0
20260615,2.621,2.622,2.604,2.614,0,0
20260616,2.611,2.621,2.584,2.601,0,0
20260617,2.597,2.617,2.591,2.605,0,0
20260618,2.619,2.641,2.616,2.639,0,0
20260619,2.661,2.680,2.653,2.672,0,0
20260622,2.676,2.677,2.629,2.637,0,0
20260623,2.619,2.621,2.587,2.601,0,0
20260624,2.605,2.605,2.559,2.564,0,0
20260625,2.568,2.575,2.552,2.562,0,0
20260626,2.547,2.558,2.534,2.539,0,0
20260629,2.547,2.561,2.539,2.553,0,0
20260630,2.560,2.567,2.541,2.559,0,0
20260701,2.553,2.589,2.549,2.561,0,0
20260702,2.551,2.592,2.551,2.561,0,0
20260703,2.558,2.592,2.557,2.591,0,0
20260706,2.590,2.604,2.574,2.603,0,0
20260707,2.629,2.654,2.619,2.653,0,0
20260708,2.646,2.753,2.643,2.753,0,0
20260709,2.749,2.750,2.710,2.712,0,0
20260710,2.711,2.722,2.680,2.702,0,0
20260713,2.707,2.773,2.705,2.771,0,0
20260714,2.770,2.827,2.769,2.783,0,0
20260715,2.794,2.812,2.772,2.782,0,0
20260716,2.786,2.818,2.782,2.799,0,0
20260717,2.791,2.815,2.782,2.813,0,0
20260720,2.840,2.841,2.812,2.824,0,0
20260721,2.823,2.850,2.816,2.833,0,0
20260722,2.846,2.886,2.845,2.866,0,0
20260723,2.879,2.928,2.878,2.915,0,0
20260724,2.906,2.907,2.853,2.855,0,0
20260727,2.866,2.872,2.810,2.820,0,0
20260728,2.821,2.821,2.783,2.783,0,0
20260729,2.831,2.864,2.820,2.863,0,0
20260730,2.877,2.878,2.845,2.846,0,0
20260731,2.831,2.895,2.829,2.888,0,0
20260803,2.893,2.895,2.824,2.838,0,0
20260804,2.833,2.847,2.778,2.781,0,0
20260805,2.781,2.796,2.763,2.787,0,0
20260806,2.796,2.829,2.787,2.828,0,0
20260807,2.828,2.830,2.788,2.806,0,0
20260810,2.812,2.855,2.805,2.852,0,0
20260811,2.869,2.890,2.828,2.842,0,0
20260812,2.847,2.848,2.821,2.844,0,0
20260813,2.848,2.853,2.802,2.817,0,0
20260814,2.819,2.871,2.818,2.870,0,0
20260817,2.870,2.883,2.863,2.880,0,0
20260818,2.892,2.933,2.890,2.919,0,0
20260819,2.925,2.939,2.911,2.935,0,0
20260820,2.931,2.948,2.917,2.932,0,0
20260821,2.926,2.929,2.907,2.928,0,0
20260824,2.927,2.944,2.903,2.929,0,0
20260825,2.934,2.943,2.886,2.891,0,0
20260826,2.877,2.907,2.852,2.905,0,0
20260827,2.911,2.925,2.900,2.923,0,0
20260828,2.931,2.959,2.921,2.953,0,0
20260831,2.970,3.016,2.966,3.011,0,0
20260901,3.008,3.047,3.006,3.027,0,0
20260902,3.038,3.094,3.032,3.069,0,0
20260903,3.072,3.072,3.023,3.032,0,0
20260904,3.031,3.052,3.017,3.032,0,0