Date,Open,High,Low,Close,Volume,OpenInterest
20260401,31.25,32.75,26.75,29.50,8428,0
20260402,27.75,41.50,27.00,36.00,13151,0
20260406,38.75,43.50,36.00,38.50,6159,0
20260407,38.50,43.75,33.25,39.25,11287,0
20260408,29.75,33.00,14.25,26.50,12650,0
20260409,27.50,34.00,26.00,32.50,8750,0
20260410,30.00,32.25,24.00,25.50,7020,0
20260413,34.00,34.50,26.00,31.00,11036,0
20260414,26.50,30.50,24.50,26.75,9540,0
20260415,25.50,28.50,24.75,26.75,7672,0
20260416,25.00,32.25,25.00,30.50,7128,0
20260417,30.25,31.50,20.00,23.25,20176,0
20260420,30.50,37.75,25.00,27.50,11980,0
20260421,27.00,36.25,26.00,31.25,11741,0
20260422,34.75,37.25,32.00,36.00,9236,0
20260423,36.75,39.00,33.25,36.25,9707,0
20260424,38.25,40.75,35.25,38.00,8303,0
20260427,37.25,43.00,37.00,42.50,7463,0
20260428,39.75,44.00,39.50,41.75,11502,0
20260429,43.00,50.75,42.00,48.00,9849,0
20260430,49.25,54.50,46.75,47.75,9180,0
20260501,48.50,50.00,44.75,48.75,7384,0
20260504,44.00,50.50,42.50,47.75,10616,0
20260505,47.75,49.50,45.50,47.75,6879,0
20260506,46.00,47.75,30.50,38.75,18448,0
20260507,39.00,43.00,32.75,34.75,12489,0
20260508,41.50,42.75,36.50,38.75,8098,0
20260511,40.00,43.00,37.75,39.50,8480,0
20260512,40.25,45.25,40.00,43.25,8422,0
20260513,42.25,47.25,41.00,43.75,10083,0
20260514,43.00,44.00,39.50,39.75,7894,0
20260515,40.50,46.75,40.50,45.50,8035,0
20260518,44.50,50.25,44.50,49.25,12927,0
20260519,47.25,49.50,45.50,46.50,8396,0
20260520,48.25,48.50,40.00,43.75,15855,0
20260521,41.50,43.00,36.00,41.50,16779,0
20260522,37.25,38.75,35.25,37.25,12735,0
20260525,33.50,34.75,26.75,30.00,7291,0
20260526,31.25,31.75,28.50,30.50,12187,0
20260527,29.75,30.00,24.00,26.25,13989,0
20260528,25.25,27.50,21.00,23.00,16469,0
20260529,22.75,25.25,20.25,21.00,13608,0
20260601,23.75,32.75,23.75,30.00,14722,0
20260602,28.50,29.50,25.00,27.25,12644,0
20260603,27.50,35.00,27.50,30.50,17894,0
20260604,30.25,32.00,25.25,26.00,16142,0
20260605,26.00,28.00,20.50,21.75,17192,0
20260608,23.25,27.25,19.00,21.00,19871,0
20260609,19.50,20.00,15.00,16.50,20369,0
20260610,17.75,21.75,15.50,17.75,22891,0
20260611,20.75,21.25,15.00,17.25,26699,0
20260612,15.50,18.25,12.25,16.75,22389,0
20260615,16.00,16.50,13.50,15.00,16596,0
20260616,14.25,14.25,10.50,12.00,18462,0
20260617,12.75,15.00,11.25,13.00,21229,0
20260618,11.75,12.50,9.50,11.75,20317,0
20260619,12.00,16.00,11.00,14.75,15889,0
20260622,16.75,16.75,12.25,13.25,18060,0
20260623,12.75,16.50,10.75,14.25,23782,0
20260624,16.00,21.50,15.00,19.25,37910,0
20260625,21.50,26.00,20.50,24.50,29645,0
20260626,25.00,27.00,22.50,23.50,34701,0
20260629,27.00,29.00,23.75,25.25,24603,0
20260630,24.25,29.00,24.00,28.25,28915,0
20260701,27.75,32.75,27.50,28.25,31782,0
20260702,29.50,33.75,28.50,29.75,27496,0
20260703,29.50,34.00,28.50,32.75,18093,0
20260706,33.25,36.00,32.25,34.75,25332,0
20260707,33.50,35.00,30.00,31.50,34551,0
20260708,35.00,46.00,28.00,41.00,78198,0
20260709,41.25,43.75,34.25,35.50,38611,0
20260710,35.00,43.50,33.00,39.50,40883,0
20260713,41.00,50.00,40.50,48.75,40473,0
20260714,49.50,65.50,49.50,57.75,51148,0
20260715,61.75,63.50,46.75,50.75,41582,0
20260716,52.00,58.00,50.00,52.75,30566,0
20260717,57.25,58.75,51.75,55.00,32434,0
20260720,53.00,58.75,52.50,57.25,30885,0
20260721,55.50,56.50,45.75,47.50,38065,0
20260722,50.75,55.25,43.75,48.75,36284,0
20260723,47.75,53.25,45.25,51.25,35711,0
20260724,51.50,54.50,45.75,53.50,26386,0
20260727,54.00,62.50,45.00,60.25,27371,0
20260728,61.00,79.50,60.00,73.50,29726,0
20260729,80.00,90.00,78.50,86.25,27019,0
20260730,89.00,91.75,81.25,91.25,22935,0
20260731,86.25,91.75,70.75,88.75,23858,0
20260803,70.50,72.50,44.00,56.25,29818,0
20260804,47.50,49.00,26.25,41.00,38316,0
20260805,41.75,65.00,32.50,61.25,21547,0