Date,Open,High,Low,Close,Volume,OpenInterest
20260504,2.980,3.037,2.979,3.031,0,0
20260505,3.036,3.041,3.004,3.009,0,0
20260506,2.983,2.988,2.908,2.942,0,0
20260507,2.939,2.946,2.899,2.944,0,0
20260508,2.942,2.960,2.928,2.946,0,0
20260511,2.977,2.990,2.953,2.984,0,0
20260512,2.983,3.050,2.982,3.047,0,0
20260513,3.043,3.060,3.030,3.046,0,0
20260514,3.044,3.048,2.986,2.986,0,0
20260515,3.050,3.117,3.031,3.110,0,0
20260518,3.109,3.140,3.068,3.091,0,0
20260519,3.094,3.142,3.081,3.133,0,0
20260520,3.121,3.127,3.007,3.036,0,0
20260521,3.039,3.060,3.007,3.038,0,0
20260522,3.034,3.041,2.964,2.979,0,0
20260525,2.931,2.932,2.869,2.884,0,0
20260526,2.884,2.926,2.882,2.918,0,0
20260527,2.903,2.935,2.889,2.927,0,0
20260528,2.947,2.950,2.876,2.901,0,0
20260529,2.899,2.913,2.862,2.875,0,0
20260601,2.917,2.964,2.910,2.947,0,0
20260602,2.904,2.918,2.887,2.917,0,0
20260603,2.940,2.983,2.938,2.976,0,0
20260604,2.969,2.983,2.945,2.964,0,0
20260605,2.957,2.986,2.952,2.982,0,0
20260608,3.007,3.016,2.982,3.005,0,0
20260609,3.007,3.008,2.981,2.989,0,0
20260610,2.985,3.027,2.981,3.016,0,0
20260611,3.022,3.026,2.968,2.977,0,0
20260612,2.929,2.960,2.911,2.941,0,0
20260615,2.903,2.904,2.885,2.896,0,0
20260616,2.895,2.899,2.863,2.872,0,0
20260617,2.868,2.879,2.856,2.867,0,0
20260618,2.872,2.885,2.862,2.873,0,0
20260619,2.904,2.930,2.896,2.928,0,0
20260622,2.928,2.929,2.890,2.898,0,0
20260623,2.880,2.882,2.849,2.861,0,0
20260624,2.864,2.864,2.806,2.809,0,0
20260625,2.811,2.818,2.793,2.804,0,0
20260626,2.796,2.813,2.783,2.795,0,0
20260629,2.798,2.808,2.791,2.802,0,0
20260630,2.801,2.812,2.778,2.804,0,0
20260701,2.806,2.852,2.801,2.828,0,0
20260702,2.820,2.874,2.820,2.850,0,0
20260703,2.848,2.878,2.848,2.877,0,0
20260706,2.873,2.889,2.860,2.888,0,0
20260707,2.914,2.937,2.904,2.936,0,0
20260708,2.935,3.031,2.932,3.030,0,0
20260709,3.024,3.027,2.996,2.996,0,0
20260710,2.994,2.999,2.972,2.979,0,0
20260713,2.994,3.052,2.991,3.050,0,0
20260714,3.050,3.087,3.036,3.058,0,0
20260715,3.070,3.092,3.051,3.064,0,0
20260716,3.069,3.109,3.066,3.079,0,0
20260717,3.070,3.078,3.058,3.072,0,0
20260720,3.097,3.099,3.061,3.095,0,0
20260721,3.095,3.132,3.090,3.111,0,0
20260722,3.115,3.141,3.112,3.119,0,0
20260723,3.135,3.171,3.131,3.156,0,0
20260724,3.149,3.151,3.120,3.122,0,0
20260727,3.123,3.128,3.067,3.079,0,0
20260728,3.079,3.081,3.051,3.052,0,0
20260729,3.072,3.111,3.062,3.109,0,0
20260730,3.112,3.135,3.099,3.100,0,0
20260731,3.091,3.156,3.087,3.153,0,0
20260803,3.155,3.158,3.081,3.097,0,0
20260804,3.094,3.113,3.046,3.052,0,0
20260805,3.054,3.066,3.034,3.056,0,0
20260806,3.064,3.090,3.055,3.085,0,0
20260807,3.090,3.096,3.061,3.077,0,0
20260810,3.078,3.131,3.067,3.127,0,0
20260811,3.129,3.153,3.087,3.105,0,0
20260812,3.108,3.109,3.074,3.104,0,0
20260813,3.106,3.115,3.057,3.077,0,0
20260814,3.079,3.150,3.078,3.148,0,0
20260817,3.144,3.168,3.138,3.166,0,0
20260818,3.178,3.221,3.175,3.205,0,0
20260819,3.205,3.220,3.185,3.205,0,0
20260820,3.202,3.223,3.188,3.204,0,0
20260821,3.199,3.206,3.184,3.201,0,0
20260824,3.203,3.215,3.177,3.196,0,0
20260825,3.196,3.210,3.139,3.145,0,0
20260826,3.146,3.183,3.141,3.181,0,0
20260827,3.180,3.201,3.166,3.197,0,0
20260828,3.195,3.231,3.183,3.224,0,0
20260831,3.227,3.275,3.222,3.270,0,0
20260901,3.271,3.311,3.265,3.290,0,0
20260902,3.294,3.342,3.287,3.325,0,0
20260903,3.324,3.331,3.276,3.286,0,0
20260904,3.292,3.312,3.266,3.285,0,0