Date,Open,High,Low,Close,Volume,OpenInterest
20260504,2.927,2.979,2.926,2.974,0,0
20260505,2.980,2.982,2.953,2.956,0,0
20260506,2.928,2.930,2.850,2.884,0,0
20260507,2.879,2.884,2.842,2.882,0,0
20260508,2.883,2.901,2.871,2.887,0,0
20260511,2.920,2.929,2.898,2.924,0,0
20260512,2.927,2.988,2.927,2.985,0,0
20260513,2.986,3.001,2.975,2.990,0,0
20260514,2.986,2.990,2.931,2.931,0,0
20260515,2.993,3.054,2.978,3.049,0,0
20260518,3.050,3.074,3.005,3.031,0,0
20260519,3.034,3.078,3.019,3.075,0,0
20260520,3.056,3.062,2.960,2.983,0,0
20260521,2.981,2.997,2.956,2.982,0,0
20260522,2.980,2.982,2.912,2.925,0,0
20260525,2.875,2.875,2.817,2.829,0,0
20260526,2.830,2.868,2.828,2.861,0,0
20260527,2.848,2.874,2.837,2.867,0,0
20260528,2.894,2.895,2.833,2.843,0,0
20260529,2.845,2.856,2.816,2.827,0,0
20260601,2.863,2.901,2.857,2.887,0,0
20260602,2.850,2.864,2.835,2.862,0,0
20260603,2.890,2.927,2.887,2.921,0,0
20260604,2.917,2.928,2.896,2.909,0,0
20260605,2.904,2.936,2.899,2.931,0,0
20260608,2.955,2.964,2.933,2.950,0,0
20260609,2.951,2.952,2.922,2.930,0,0
20260610,2.928,2.973,2.924,2.962,0,0
20260611,2.965,2.971,2.914,2.922,0,0
20260612,2.871,2.905,2.854,2.886,0,0
20260615,2.847,2.848,2.827,2.840,0,0
20260616,2.840,2.845,2.806,2.819,0,0
20260617,2.814,2.828,2.799,2.816,0,0
20260618,2.826,2.837,2.817,2.828,0,0
20260619,2.856,2.880,2.847,2.878,0,0
20260622,2.882,2.882,2.835,2.843,0,0
20260623,2.831,2.833,2.797,2.810,0,0
20260624,2.812,2.812,2.754,2.759,0,0
20260625,2.764,2.770,2.744,2.752,0,0
20260626,2.745,2.760,2.730,2.747,0,0
20260629,2.748,2.757,2.739,2.752,0,0
20260630,2.752,2.763,2.729,2.754,0,0
20260701,2.756,2.798,2.749,2.773,0,0
20260702,2.768,2.818,2.768,2.793,0,0
20260703,2.790,2.821,2.790,2.820,0,0
20260706,2.818,2.837,2.805,2.836,0,0
20260707,2.860,2.885,2.848,2.883,0,0
20260708,2.880,2.980,2.877,2.979,0,0
20260709,2.971,2.977,2.944,2.944,0,0
20260710,2.943,2.948,2.922,2.928,0,0
20260713,2.930,2.997,2.927,2.996,0,0
20260714,2.999,3.040,2.996,3.009,0,0
20260715,3.019,3.036,3.004,3.014,0,0
20260716,3.017,3.048,3.014,3.028,0,0
20260717,3.018,3.026,3.010,3.021,0,0
20260720,3.051,3.052,3.021,3.044,0,0
20260721,3.045,3.075,3.041,3.067,0,0
20260722,3.067,3.093,3.065,3.075,0,0
20260723,3.088,3.122,3.086,3.110,0,0
20260724,3.105,3.106,3.079,3.081,0,0
20260727,3.073,3.077,3.023,3.033,0,0
20260728,3.030,3.030,3.002,3.003,0,0
20260729,3.024,3.056,3.017,3.054,0,0
20260730,3.066,3.085,3.054,3.055,0,0
20260731,3.041,3.101,3.037,3.098,0,0
20260803,3.103,3.106,3.033,3.047,0,0
20260804,3.043,3.056,2.997,3.000,0,0
20260805,3.000,3.011,2.980,3.003,0,0
20260806,3.011,3.036,3.002,3.036,0,0
20260807,3.037,3.042,3.006,3.019,0,0
20260810,3.026,3.075,3.018,3.072,0,0
20260811,3.076,3.094,3.038,3.051,0,0
20260812,3.052,3.059,3.024,3.052,0,0
20260813,3.054,3.059,3.011,3.026,0,0
20260814,3.024,3.087,3.024,3.085,0,0
20260817,3.089,3.110,3.084,3.108,0,0
20260818,3.120,3.160,3.119,3.149,0,0
20260819,3.149,3.162,3.134,3.152,0,0
20260820,3.147,3.166,3.137,3.152,0,0
20260821,3.145,3.148,3.131,3.146,0,0
20260824,3.148,3.160,3.124,3.145,0,0
20260825,3.143,3.157,3.092,3.097,0,0
20260826,3.092,3.126,3.075,3.124,0,0
20260827,3.126,3.143,3.114,3.141,0,0
20260828,3.143,3.173,3.133,3.167,0,0
20260831,3.177,3.222,3.173,3.218,0,0
20260901,3.218,3.260,3.213,3.236,0,0
20260902,3.244,3.290,3.238,3.276,0,0
20260903,3.274,3.279,3.226,3.239,0,0
20260904,3.242,3.258,3.219,3.233,0,0