Date,Open,High,Low,Close,Volume,OpenInterest
20260504,3.9700,3.9700,3.9480,3.9530,0,0
20260505,3.9530,3.9701,3.9530,3.9625,0,0
20260506,3.9625,3.9626,3.9250,3.9250,0,0
20260507,3.9250,3.9275,3.9070,3.9100,0,0
20260508,3.9100,3.9500,3.9100,3.9210,0,0
20260511,3.9209,3.9290,3.9189,3.9225,0,0
20260512,3.9225,3.9385,3.9225,3.9340,0,0
20260513,3.9340,3.9340,3.9245,3.9305,0,0
20260514,3.9305,3.9320,3.9249,3.9315,0,0
20260515,3.9315,3.9550,3.9315,3.9495,0,0
20260518,3.9529,3.9791,3.9460,3.9770,0,0
20260519,3.9770,3.9781,3.9690,3.9780,0,0
20260520,3.9780,3.9831,3.9660,3.9700,0,0
20260521,3.9700,3.9775,3.9565,3.9625,0,0
20260522,3.9614,3.9698,3.9589,3.9679,0,0
20260525,3.9679,3.9679,3.9486,3.9526,0,0
20260526,3.9526,3.9695,3.9526,3.9646,0,0
20260527,3.9646,3.9678,3.9646,3.9676,0,0
20260528,3.9676,3.9820,3.9676,3.9785,0,0
20260529,3.9785,3.9785,3.9610,3.9705,0,0
20260601,3.9705,3.9706,3.9647,3.9650,0,0
20260602,3.9650,3.9679,3.9643,3.9644,0,0
20260603,3.9644,4.0025,3.9625,3.9923,0,0
20260604,3.9925,4.0221,3.9922,4.0129,0,0
20260605,4.0129,4.0381,4.0124,4.0295,0,0
20260608,4.0288,4.0748,4.0288,4.0296,0,0
20260609,4.0296,4.0731,4.0296,4.0618,0,0
20260610,4.0618,4.0702,4.0610,4.0694,0,0
20260611,4.0694,4.0756,4.0669,4.0673,0,0
20260612,4.0673,4.0690,4.0540,4.0576,0,0
20260615,4.0575,4.0583,4.0424,4.0503,0,0
20260616,4.0503,4.0688,4.0501,4.0686,0,0
20260617,4.0686,4.0692,4.0647,4.0651,0,0
20260618,4.0651,4.1181,4.0646,4.1178,0,0
20260619,4.1178,4.1476,4.1140,4.1379,0,0
20260622,4.1380,4.1572,4.1371,4.1497,0,0
20260623,4.1497,4.1497,4.1330,4.1403,0,0
20260624,4.1403,4.1501,4.0715,4.1380,0,0
20260625,4.1380,4.1386,4.1069,4.1199,0,0
20260626,4.1199,4.1276,4.0874,4.0880,0,0
20260629,4.0880,4.0926,4.0550,4.0711,0,0
20260630,4.0711,4.0857,4.0480,4.0843,0,0
20260701,4.0843,4.0956,4.0786,4.0955,0,0
20260702,4.0955,4.0955,4.0723,4.0801,0,0
20260703,4.0802,4.0804,4.0629,4.0710,0,0
20260706,4.0710,4.0871,4.0682,4.0846,0,0
20260707,4.0846,4.0852,4.0699,4.0701,0,0
20260708,4.0701,4.0855,4.0679,4.0765,0,0
20260709,4.0765,4.0831,4.0730,4.0770,0,0
20260710,4.0770,4.0771,4.0620,4.0700,0,0
20260713,4.0700,4.0831,4.0700,4.0710,0,0
20260714,4.0710,4.0825,4.0705,4.0780,0,0
20260715,4.0780,4.0790,4.0625,4.0782,0,0
20260716,4.0782,4.0785,4.0605,4.0729,0,0
20260717,4.0729,4.0975,4.0675,4.0959,0,0
20260720,4.0955,4.0976,4.0839,4.0921,0,0
20260721,4.0921,4.0925,4.0869,4.0895,0,0
20260722,4.0895,4.0975,4.0850,4.0869,0,0
20260723,4.0872,4.0910,4.0834,4.0887,0,0
20260724,4.0887,4.0977,4.0882,4.0914,0,0
20260727,4.0905,4.0960,4.0820,4.0877,0,0
20260728,4.0877,4.0921,4.0835,4.0912,0,0
20260729,4.0912,4.0912,4.0859,4.0895,0,0
20260730,4.0895,4.0940,4.0789,4.0897,0,0
20260731,4.0898,4.0925,4.0725,4.0852,0,0
20260803,4.0852,4.0976,4.0789,4.0956,0,0
20260804,4.0957,4.0991,4.0919,4.0968,0,0
20260805,4.0968,4.0971,4.0874,4.0931,0,0
20260806,4.0931,4.0942,4.0874,4.0916,0,0
20260807,4.0917,4.0955,4.0875,4.0901,0,0
20260810,4.0901,4.0936,4.0849,4.0907,0,0
20260811,4.0905,4.0950,4.0900,4.0923,0,0
20260812,4.0923,4.0943,4.0851,4.0856,0,0
20260813,4.0854,4.0941,4.0835,4.0864,0,0
20260814,4.0865,4.0882,4.0825,4.0859,0,0
20260817,4.0859,4.0861,4.0510,4.0609,0,0
20260818,4.0608,4.0610,4.0478,4.0587,0,0
20260819,4.0586,4.0695,4.0575,4.0586,0,0
20260820,4.0587,4.0592,4.0360,4.0455,0,0
20260821,4.0453,4.0471,4.0370,4.0385,0,0
20260824,4.0395,4.0471,4.0350,4.0426,0,0
20260825,4.0421,4.0472,4.0410,4.0417,0,0
20260826,4.0416,4.0420,4.0208,4.0261,0,0
20260827,4.0262,4.0385,4.0250,4.0327,0,0
20260828,4.0326,4.0329,4.0175,4.0259,0,0
20260831,4.0260,4.0291,4.0254,4.0256,0,0
20260901,4.0255,4.0410,4.0253,4.0384,0,0
20260902,4.0385,4.0461,4.0382,4.0448,0,0
20260903,4.0449,4.0468,4.0350,4.0433,0,0
20260904,4.0434,4.0475,4.0349,4.0443,0,0