Date,Open,High,Low,Close,Volume,OpenInterest
20260504,2.772,2.836,2.770,2.831,0,0
20260505,2.834,2.837,2.795,2.797,0,0
20260506,2.777,2.777,2.689,2.717,0,0
20260507,2.720,2.725,2.682,2.723,0,0
20260508,2.728,2.749,2.714,2.727,0,0
20260511,2.767,2.782,2.748,2.777,0,0
20260512,2.778,2.840,2.778,2.837,0,0
20260513,2.835,2.850,2.825,2.840,0,0
20260514,2.846,2.849,2.787,2.787,0,0
20260515,2.847,2.906,2.832,2.900,0,0
20260518,2.900,2.925,2.843,2.875,0,0
20260519,2.876,2.921,2.863,2.918,0,0
20260520,2.903,2.908,2.801,2.825,0,0
20260521,2.828,2.855,2.798,2.837,0,0
20260522,2.794,2.805,2.763,2.775,0,0
20260525,2.727,2.728,2.678,2.691,0,0
20260526,2.682,2.722,2.679,2.715,0,0
20260527,2.704,2.729,2.692,2.723,0,0
20260528,2.750,2.752,2.681,2.696,0,0
20260529,2.698,2.711,2.672,2.682,0,0
20260601,2.713,2.752,2.707,2.737,0,0
20260602,2.703,2.721,2.686,2.720,0,0
20260603,2.747,2.782,2.743,2.779,0,0
20260604,2.773,2.786,2.750,2.764,0,0
20260605,2.759,2.799,2.751,2.791,0,0
20260608,2.817,2.827,2.778,2.807,0,0
20260609,2.808,2.812,2.775,2.785,0,0
20260610,2.786,2.841,2.780,2.830,0,0
20260611,2.832,2.835,2.766,2.782,0,0
20260612,2.732,2.767,2.707,2.738,0,0
20260615,2.704,2.704,2.677,2.692,0,0
20260616,2.697,2.701,2.660,2.676,0,0
20260617,2.673,2.699,2.663,2.684,0,0
20260618,2.694,2.723,2.683,2.696,0,0
20260619,2.727,2.749,2.713,2.745,0,0
20260622,2.747,2.749,2.693,2.708,0,0
20260623,2.694,2.697,2.659,2.676,0,0
20260624,2.676,2.678,2.621,2.631,0,0
20260625,2.637,2.649,2.612,2.626,0,0
20260626,2.611,2.629,2.592,2.614,0,0
20260629,2.619,2.629,2.605,2.625,0,0
20260630,2.627,2.632,2.591,2.622,0,0
20260701,2.626,2.662,2.620,2.627,0,0
20260702,2.634,2.676,2.633,2.641,0,0
20260703,2.646,2.683,2.644,2.683,0,0
20260706,2.673,2.692,2.659,2.690,0,0
20260707,2.712,2.742,2.705,2.738,0,0
20260708,2.737,3.059,2.735,2.850,0,0
20260709,2.844,2.844,2.798,2.800,0,0
20260710,2.800,2.816,2.778,2.792,0,0
20260713,2.791,2.859,2.787,2.857,0,0
20260714,2.861,2.915,2.859,2.877,0,0
20260715,2.883,2.901,2.862,2.872,0,0
20260716,2.880,2.912,2.877,2.890,0,0
20260717,2.883,2.890,2.873,2.885,0,0
20260720,2.922,2.923,2.894,2.909,0,0
20260721,2.909,2.939,2.905,2.922,0,0
20260722,2.932,2.964,2.931,2.947,0,0
20260723,2.963,2.998,2.960,2.986,0,0
20260724,2.980,2.980,2.939,2.941,0,0
20260727,2.942,2.946,2.886,2.896,0,0
20260728,2.899,2.899,2.871,2.872,0,0
20260729,2.890,2.924,2.881,2.922,0,0
20260730,2.937,2.942,2.911,2.912,0,0
20260731,2.898,2.958,2.896,2.956,0,0
20260803,2.961,2.964,2.884,2.898,0,0
20260804,2.900,2.915,2.850,2.853,0,0
20260805,2.851,2.866,2.832,2.859,0,0
20260806,2.866,2.890,2.857,2.889,0,0
20260807,2.896,2.900,2.862,2.877,0,0
20260810,2.883,2.933,2.875,2.932,0,0
20260811,2.936,2.956,2.899,2.912,0,0
20260812,2.920,2.921,2.884,2.909,0,0
20260813,2.914,2.919,2.869,2.885,0,0
20260814,2.880,2.941,2.880,2.939,0,0
20260817,2.937,2.960,2.932,2.957,0,0
20260818,2.969,3.009,2.968,2.999,0,0
20260819,3.002,3.012,2.985,3.007,0,0
20260820,3.005,3.022,2.994,3.003,0,0
20260821,3.001,3.004,2.984,3.000,0,0
20260824,3.004,3.017,2.979,3.002,0,0
20260825,3.003,3.015,2.946,2.951,0,0
20260826,2.949,2.983,2.927,2.981,0,0
20260827,2.983,2.997,2.971,2.995,0,0
20260828,3.002,3.031,2.992,3.026,0,0
20260831,3.041,3.082,3.037,3.078,0,0
20260901,3.079,3.122,3.076,3.098,0,0
20260902,3.107,3.161,3.101,3.139,0,0
20260903,3.141,3.147,3.091,3.102,0,0
20260904,3.104,3.123,3.086,3.101,0,0