Date,Open,High,Low,Close,Volume,OpenInterest
20260504,2.854,2.912,2.853,2.907,0,0
20260505,2.912,2.914,2.879,2.882,0,0
20260506,2.856,2.859,2.773,2.804,0,0
20260507,2.805,2.808,2.769,2.807,0,0
20260508,2.810,2.829,2.797,2.810,0,0
20260511,2.848,2.858,2.828,2.853,0,0
20260512,2.858,2.917,2.857,2.915,0,0
20260513,2.913,2.931,2.904,2.919,0,0
20260514,2.918,2.922,2.861,2.861,0,0
20260515,2.924,2.986,2.910,2.981,0,0
20260518,2.981,3.004,2.939,2.961,0,0
20260519,2.960,3.005,2.946,3.002,0,0
20260520,2.990,2.991,2.889,2.908,0,0
20260521,2.912,2.930,2.881,2.916,0,0
20260522,2.874,2.885,2.844,2.856,0,0
20260525,2.806,2.807,2.758,2.770,0,0
20260526,2.761,2.801,2.759,2.794,0,0
20260527,2.780,2.805,2.768,2.799,0,0
20260528,2.826,2.828,2.763,2.774,0,0
20260529,2.775,2.787,2.746,2.757,0,0
20260601,2.791,2.831,2.784,2.816,0,0
20260602,2.782,2.798,2.765,2.798,0,0
20260603,2.823,2.857,2.820,2.854,0,0
20260604,2.852,2.863,2.830,2.841,0,0
20260605,2.837,2.866,2.830,2.862,0,0
20260608,2.892,2.901,2.869,2.886,0,0
20260609,2.887,2.888,2.860,2.868,0,0
20260610,2.862,2.907,2.858,2.896,0,0
20260611,2.901,2.906,2.850,2.859,0,0
20260612,2.806,2.840,2.789,2.821,0,0
20260615,2.780,2.781,2.761,2.770,0,0
20260616,2.771,2.777,2.738,2.755,0,0
20260617,2.752,2.762,2.740,2.753,0,0
20260618,2.759,2.780,2.755,2.768,0,0
20260619,2.796,2.816,2.788,2.813,0,0
20260622,2.818,2.818,2.771,2.779,0,0
20260623,2.766,2.768,2.737,2.749,0,0
20260624,2.749,2.749,2.695,2.700,0,0
20260625,2.704,2.709,2.685,2.695,0,0
20260626,2.684,2.699,2.670,2.678,0,0
20260629,2.687,2.697,2.680,2.690,0,0
20260630,2.693,2.702,2.669,2.694,0,0
20260701,2.693,2.733,2.690,2.708,0,0
20260702,2.703,2.750,2.703,2.725,0,0
20260703,2.723,2.755,2.722,2.754,0,0
20260706,2.751,2.763,2.737,2.762,0,0
20260707,2.792,2.815,2.780,2.813,0,0
20260708,2.812,2.917,2.809,2.917,0,0
20260709,2.909,2.910,2.879,2.879,0,0
20260710,2.875,2.882,2.854,2.862,0,0
20260713,2.878,2.941,2.875,2.939,0,0
20260714,2.942,2.984,2.939,2.953,0,0
20260715,2.970,2.985,2.945,2.956,0,0
20260716,2.957,2.994,2.955,2.971,0,0
20260717,2.966,2.972,2.956,2.967,0,0
20260720,3.000,3.001,2.972,2.990,0,0
20260721,2.990,3.019,2.985,3.010,0,0
20260722,3.013,3.040,3.011,3.022,0,0
20260723,3.033,3.072,3.031,3.060,0,0
20260724,3.054,3.054,3.016,3.018,0,0
20260727,3.021,3.025,2.967,2.977,0,0
20260728,2.978,2.978,2.948,2.949,0,0
20260729,2.970,3.002,2.961,3.001,0,0
20260730,3.014,3.031,2.997,2.998,0,0
20260731,2.983,3.043,2.980,3.040,0,0
20260803,3.045,3.048,2.972,2.984,0,0
20260804,2.984,2.999,2.935,2.938,0,0
20260805,2.940,2.953,2.919,2.946,0,0
20260806,2.949,2.977,2.942,2.976,0,0
20260807,2.978,2.983,2.945,2.958,0,0
20260810,2.965,3.015,2.958,3.014,0,0
20260811,3.018,3.037,2.980,2.991,0,0
20260812,2.999,3.000,2.965,2.993,0,0
20260813,2.995,3.000,2.951,2.967,0,0
20260814,2.966,3.026,2.966,3.025,0,0
20260817,3.027,3.042,3.021,3.040,0,0
20260818,3.056,3.097,3.054,3.085,0,0
20260819,3.086,3.101,3.074,3.092,0,0
20260820,3.088,3.105,3.077,3.089,0,0
20260821,3.085,3.088,3.069,3.084,0,0
20260824,3.090,3.101,3.063,3.086,0,0
20260825,3.086,3.098,3.033,3.038,0,0
20260826,3.032,3.067,3.012,3.065,0,0
20260827,3.067,3.088,3.054,3.088,0,0
20260828,3.084,3.113,3.074,3.107,0,0
20260831,3.120,3.161,3.116,3.157,0,0
20260901,3.158,3.200,3.156,3.180,0,0
20260902,3.185,3.232,3.179,3.217,0,0
20260903,3.215,3.223,3.169,3.182,0,0
20260904,3.181,3.201,3.164,3.178,0,0