Date,Open,High,Low,Close,Volume,OpenInterest
20260504,9.2708,9.3020,9.2460,9.2771,0,0
20260505,9.2774,9.3002,9.2330,9.2565,0,0
20260506,9.2566,9.3103,9.2020,9.3003,0,0
20260507,9.3005,9.3148,9.2063,9.3135,0,0
20260508,9.3136,9.3202,9.1847,9.2077,0,0
20260511,9.2114,9.2306,9.1759,9.1818,0,0
20260512,9.1827,9.2112,9.1464,9.1819,0,0
20260513,9.1828,9.2036,9.1533,9.1741,0,0
20260514,9.1742,9.2570,9.1595,9.2341,0,0
20260515,9.2345,9.3618,9.1664,9.3099,0,0
20260518,9.3064,9.3562,9.2496,9.2555,0,0
20260519,9.2558,9.3073,9.2443,9.2717,0,0
20260520,9.2714,9.3818,9.2371,9.2603,0,0
20260521,9.2602,9.3028,9.2153,9.2407,0,0
20260522,9.2409,9.3310,9.2093,9.2751,0,0
20260525,9.2748,9.2760,9.2077,9.2418,0,0
20260526,9.2419,9.2854,9.1973,9.2660,0,0
20260527,9.2667,9.3015,9.2474,9.2818,0,0
20260528,9.2808,9.3183,9.2376,9.2535,0,0
20260529,9.2250,9.2717,9.2227,9.2508,0,0
20260601,9.2535,9.2952,9.2303,9.2766,0,0
20260602,9.2768,9.3073,9.2588,9.2884,0,0
20260603,9.2883,9.3319,9.2684,9.3246,0,0
20260604,9.3245,9.3515,9.2525,9.3441,0,0
20260605,9.3443,9.5534,9.3062,9.4658,0,0
20260608,9.4644,9.4771,9.3998,9.4756,0,0
20260609,9.4749,9.5226,9.4432,9.5117,0,0
20260610,9.5118,9.5296,9.4323,9.4730,0,0
20260611,9.4731,9.5349,9.4490,9.4877,0,0
20260612,9.4878,9.5720,9.4657,9.5141,0,0
20260615,9.5139,9.5550,9.4717,9.5382,0,0
20260616,9.5380,9.5857,9.4710,9.4830,0,0
20260617,9.4826,9.6498,9.4495,9.6157,0,0
20260618,9.6158,9.7455,9.5872,9.7312,0,0
20260619,9.7319,9.7761,9.6759,9.6911,0,0
20260622,9.6999,9.7200,9.6605,9.6937,0,0
20260623,9.6936,9.8021,9.6317,9.7902,0,0
20260624,9.7903,9.8730,9.7406,9.8509,0,0
20260625,9.8508,9.9014,9.8340,9.8630,0,0
20260626,9.8637,9.9828,9.8498,9.9306,0,0
20260629,9.9330,9.9672,9.8998,9.9277,0,0
20260630,9.9278,9.9632,9.8863,9.9034,0,0
20260701,9.8999,9.9569,9.8715,9.9154,0,0
20260702,9.9155,9.9621,9.8236,9.8468,0,0
20260703,9.8466,9.8641,9.7985,9.8421,0,0
20260706,9.8410,9.8687,9.7759,9.7843,0,0
20260707,9.7844,9.8151,9.7572,9.8041,0,0
20260708,9.7995,9.8395,9.7530,9.7686,0,0
20260709,9.7687,9.7946,9.7035,9.7257,0,0
20260710,9.7258,9.8112,9.6799,9.7821,0,0
20260713,9.7826,9.8045,9.7171,9.7941,0,0
20260714,9.7942,9.8132,9.6467,9.6911,0,0
20260715,9.6912,9.7366,9.6416,9.6533,0,0
20260716,9.6534,9.6876,9.6443,9.6762,0,0
20260717,9.6760,9.6938,9.6343,9.6468,0,0
20260720,9.6467,9.8275,9.6167,9.6746,0,0
20260721,9.6753,9.6891,9.6127,9.6398,0,0
20260722,9.6399,9.6417,9.5875,9.5936,0,0
20260723,9.5935,9.6415,9.5570,9.6137,0,0
20260724,9.6140,9.6707,9.5657,9.5799,0,0
20260727,9.5791,9.6733,9.5161,9.6649,0,0
20260728,9.6653,9.7066,9.6563,9.6903,0,0
20260729,9.6904,9.7291,9.5728,9.5902,0,0
20260730,9.5905,9.6366,9.5228,9.5296,0,0
20260731,9.5303,9.5722,9.4540,9.4717,0,0
20260803,9.4711,9.6294,9.4377,9.5443,0,0
20260804,9.5442,9.5788,9.5058,9.5418,0,0
20260805,9.5412,9.5519,9.4930,9.5294,0,0
20260806,9.5292,9.5604,9.5191,9.5431,0,0
20260807,9.5432,9.5718,9.4699,9.5115,0,0
20260810,9.5094,9.5682,9.4781,9.5000,0,0
20260811,9.4998,9.5333,9.4729,9.4913,0,0
20260812,9.4911,9.5245,9.4464,9.4964,0,0
20260813,9.4968,9.5330,9.4731,9.5128,0,0
20260814,9.5127,9.5185,9.4245,9.4432,0,0
20260817,9.4426,9.4871,9.3978,9.4224,0,0
20260818,9.4226,9.4378,9.3965,9.4149,0,0
20260819,9.4148,9.4173,9.3238,9.3294,0,0
20260820,9.3295,9.3593,9.2983,9.3475,0,0
20260821,9.3475,9.3635,9.2755,9.2996,0,0
20260824,9.3040,9.3347,9.2380,9.3080,0,0
20260825,9.3081,9.3724,9.2706,9.3142,0,0
20260826,9.3143,9.3592,9.3029,9.3511,0,0
20260827,9.3512,9.3795,9.2988,9.3233,0,0
20260828,9.3234,9.3971,9.2903,9.3767,0,0
20260831,9.3758,9.3773,9.3356,9.3437,0,0
20260901,9.3355,9.3572,9.2986,9.3285,0,0
20260902,9.3284,9.3630,9.3062,9.3167,0,0
20260903,9.3170,9.3306,9.2804,9.2918,0,0
20260904,9.2911,9.3255,9.2801,9.3071,0,0