Date,Open,High,Low,Close,Volume,OpenInterest
20260504,9.2504,9.3016,9.1811,9.2890,0,0
20260505,9.2889,9.3178,9.2375,9.2691,0,0
20260506,9.2690,9.2794,9.1654,9.2376,0,0
20260507,9.2378,9.2843,9.1886,9.2808,0,0
20260508,9.2810,9.2908,9.1918,9.2154,0,0
20260511,9.2163,9.2714,9.1966,9.2201,0,0
20260512,9.2200,9.3181,9.2083,9.2912,0,0
20260513,9.2913,9.3388,9.2809,9.3198,0,0
20260514,9.3199,9.3681,9.3058,9.3593,0,0
20260515,9.3600,9.4697,9.3550,9.4506,0,0
20260518,9.4457,9.4935,9.3753,9.3837,0,0
20260519,9.3838,9.4379,9.3745,9.4047,0,0
20260520,9.4049,9.4224,9.3088,9.3362,0,0
20260521,9.3364,9.4018,9.3067,9.3429,0,0
20260522,9.3430,9.3765,9.3304,9.3665,0,0
20260525,9.3677,9.3677,9.2632,9.2848,0,0
20260526,9.2842,9.3401,9.2803,9.3069,0,0
20260527,9.3068,9.3347,9.2345,9.2930,0,0
20260528,9.2933,9.3541,9.2407,9.2513,0,0
20260529,9.2524,9.2678,9.2107,9.2433,0,0
20260601,9.2551,9.3353,9.2203,9.3073,0,0
20260602,9.3075,9.3303,9.2734,9.3143,0,0
20260603,9.3148,9.4145,9.3034,9.4076,0,0
20260604,9.4080,9.4372,9.3314,9.3811,0,0
20260605,9.3800,9.4835,9.3280,9.4664,0,0
20260608,9.4617,9.5009,9.3989,9.4342,0,0
20260609,9.4334,9.4961,9.3956,9.4704,0,0
20260610,9.4705,9.5203,9.4480,9.5175,0,0
20260611,9.5180,9.5641,9.4296,9.4413,0,0
20260612,9.4415,9.4791,9.3961,9.4461,0,0
20260615,9.4522,9.4522,9.3424,9.4024,0,0
20260616,9.4001,9.4289,9.3519,9.3691,0,0
20260617,9.3690,9.5385,9.3477,9.5097,0,0
20260618,9.5098,9.5979,9.4650,9.5876,0,0
20260619,9.5874,9.6322,9.5603,9.5833,0,0
20260622,9.5835,9.6280,9.5630,9.6178,0,0
20260623,9.6177,9.7528,9.6069,9.7395,0,0
20260624,9.7394,9.7959,9.7304,9.7466,0,0
20260625,9.7463,9.7712,9.7021,9.7330,0,0
20260626,9.7324,9.7722,9.6840,9.7361,0,0
20260629,9.7377,9.7447,9.7007,9.7114,0,0
20260630,9.7116,9.7694,9.6751,9.7016,0,0
20260701,9.7015,9.7704,9.6563,9.7310,0,0
20260702,9.7311,9.7338,9.6362,9.6786,0,0
20260703,9.6782,9.7044,9.6308,9.6564,0,0
20260706,9.6563,9.6740,9.6027,9.6252,0,0
20260707,9.6258,9.7018,9.6125,9.6976,0,0
20260708,9.6975,9.7431,9.6728,9.6986,0,0
20260709,9.6987,9.7054,9.6470,9.6652,0,0
20260710,9.6651,9.6864,9.6219,9.6646,0,0
20260713,9.6598,9.7262,9.6358,9.7200,0,0
20260714,9.7201,9.7658,9.5993,9.6649,0,0
20260715,9.6651,9.6875,9.5748,9.5918,0,0
20260716,9.5917,9.6597,9.5836,9.6419,0,0
20260717,9.6420,9.6719,9.6368,9.6469,0,0
20260720,9.6465,9.6943,9.6336,9.6812,0,0
20260721,9.6811,9.7134,9.6585,9.7077,0,0
20260722,9.7078,9.7245,9.6837,9.6957,0,0
20260723,9.6958,9.7789,9.6712,9.7543,0,0
20260724,9.7544,9.7621,9.6902,9.7167,0,0
20260727,9.7135,9.7461,9.6597,9.7275,0,0
20260728,9.7273,9.7551,9.6687,9.6911,0,0
20260729,9.6912,9.7379,9.6224,9.6471,0,0
20260730,9.6470,9.6756,9.5088,9.5305,0,0
20260731,9.5304,9.6061,9.4797,9.5261,0,0
20260803,9.5227,9.5780,9.4695,9.5597,0,0
20260804,9.5598,9.5891,9.5156,9.5186,0,0
20260805,9.5185,9.5377,9.4706,9.4870,0,0
20260806,9.4871,9.5221,9.4611,9.5129,0,0
20260807,9.5127,9.5232,9.4369,9.4802,0,0
20260810,9.4769,9.5165,9.4469,9.4972,0,0
20260811,9.4967,9.5304,9.4804,9.5214,0,0
20260812,9.5213,9.5928,9.4989,9.5816,0,0
20260813,9.5815,9.5998,9.5337,9.5662,0,0
20260814,9.5663,9.5678,9.4936,9.5260,0,0
20260817,9.5270,9.5364,9.4768,9.5132,0,0
20260818,9.5133,9.5428,9.5063,9.5340,0,0
20260819,9.5361,9.5458,9.4299,9.4373,0,0
20260820,9.4375,9.4991,9.4188,9.4865,0,0
20260821,9.4889,9.4998,9.4478,9.4759,0,0
20260824,9.4625,9.5093,9.4591,9.4951,0,0
20260825,9.4950,9.5237,9.4428,9.4523,0,0
20260826,9.4526,9.5434,9.4486,9.5311,0,0
20260827,9.5312,9.5425,9.5024,9.5165,0,0
20260828,9.5159,9.6227,9.4932,9.6052,0,0
20260831,9.6075,9.6202,9.5694,9.5778,0,0
20260901,9.5777,9.6260,9.5683,9.6158,0,0
20260902,9.6156,9.6687,9.6076,9.6251,0,0
20260903,9.6250,9.6354,9.5245,9.5408,0,0
20260904,9.5409,9.5954,9.5214,9.5695,0,0