Date,Open,High,Low,Close,Volume,OpenInterest
20260227,10.00,12.75,9.75,11.50,3950,0
20260302,18.50,28.50,16.00,24.75,7579,0
20260303,27.00,44.25,25.25,39.50,11000,0
20260304,35.25,49.75,30.00,31.25,7248,0
20260305,37.00,46.25,30.50,38.50,5068,0
20260306,37.75,42.50,35.00,39.25,4897,0
20260309,44.50,62.00,15.00,38.25,1832,0
20260310,26.75,35.75,16.50,25.25,2136,0
20260311,19.00,34.50,19.00,29.75,4800,0
20260312,38.75,50.00,34.25,43.75,4857,0
20260313,45.00,46.25,38.75,44.50,4197,0
20260316,45.75,51.00,36.50,42.50,2572,0
20260317,39.25,46.00,39.25,40.25,3361,0
20260318,40.25,61.50,38.75,51.50,3002,0
20260319,61.00,72.25,52.00,60.00,6269,0
20260320,61.25,65.25,52.00,59.50,5103,0
20260323,60.75,63.00,35.00,52.50,9445,0
20260324,44.75,51.00,39.00,48.00,4520,0
20260325,40.75,46.50,36.00,44.00,5826,0
20260326,45.75,61.25,45.00,60.75,4683,0
20260327,55.00,74.25,55.00,66.25,2456,0
20260330,74.75,82.50,72.50,73.75,3963,0
20260331,82.50,84.25,71.75,82.75,2255,0
20260401,84.25,85.50,73.00,80.50,4616,0
20260402,74.50,115.00,74.50,102.50,6103,0
20260406,114.00,118.50,102.50,108.25,1638,0
20260407,106.00,119.50,95.25,108.25,4105,0
20260408,73.25,73.25,48.25,69.75,4154,0
20260409,73.00,90.00,70.25,87.00,2219,0
20260410,81.00,84.75,62.25,63.75,3439,0
20260413,85.50,89.75,66.50,78.25,4726,0
20260414,66.50,74.50,60.00,67.00,4153,0
20260415,63.75,73.00,62.25,69.75,2684,0
20260416,66.75,82.75,66.75,76.75,2914,0
20260417,77.50,79.75,48.75,55.50,6299,0
20260420,72.00,73.25,61.25,66.50,2601,0
20260421,66.75,91.50,63.75,77.50,3129,0
20260422,88.50,95.25,82.25,91.00,2818,0
20260423,93.25,101.50,83.50,92.75,2487,0
20260424,99.25,108.00,91.00,99.00,2567,0
20260427,98.25,111.75,98.25,109.75,3124,0
20260428,103.00,111.25,102.50,106.50,5429,0
20260429,109.50,125.50,107.00,120.25,3096,0
20260430,122.75,137.25,118.75,121.50,2814,0
20260501,122.50,127.25,114.00,123.25,2531,0
20260504,111.50,126.75,109.25,119.50,2880,0
20260505,120.75,122.75,108.50,115.25,1546,0
20260506,111.25,113.75,72.25,90.50,3311,0
20260507,92.25,99.75,74.75,79.75,3407,0
20260508,97.25,100.50,88.50,94.00,1983,0
20260511,98.25,105.25,90.25,94.75,2030,0
20260512,100.00,105.25,97.25,100.00,2127,0
20260513,99.25,107.75,93.75,98.00,2002,0
20260514,96.00,97.00,87.25,88.50,1728,0
20260515,90.50,104.00,89.75,100.75,2269,0
20260518,103.00,113.25,102.00,110.50,2565,0
20260519,105.75,109.50,100.00,102.25,1908,0
20260520,105.75,106.50,85.50,93.00,3082,0
20260521,89.25,93.00,76.25,89.00,3217,0
20260522,79.25,83.25,76.25,80.75,2485,0
20260525,73.75,73.75,56.00,62.25,1308,0
20260526,66.75,68.75,59.50,64.25,2100,0
20260527,61.50,62.75,50.50,54.25,2507,0
20260528,53.25,57.00,44.50,48.00,2748,0
20260529,47.25,53.00,42.75,44.50,2984,0
20260601,53.50,70.25,53.50,65.00,2745,0
20260602,60.75,62.75,52.50,59.00,4576,0
20260603,61.25,77.00,61.25,68.25,4941,0
20260604,68.00,70.75,56.75,60.00,4457,0
20260605,59.50,62.75,45.50,47.50,8161,0
20260608,55.00,59.25,42.00,45.50,9992,0
20260609,43.00,43.25,32.75,35.50,9439,0
20260610,39.25,44.50,33.75,37.75,11314,0
20260611,43.25,44.25,30.50,32.75,12012,0
20260612,30.50,37.00,24.50,34.25,6792,0
20260615,32.50,35.75,29.50,32.50,5451,0
20260616,31.00,31.00,23.50,26.25,6631,0
20260617,27.75,30.75,23.75,28.00,6291,0
20260618,25.00,27.00,20.00,25.50,4685,0
20260619,26.25,33.25,24.25,32.00,3609,0
20260622,33.75,34.75,26.50,29.50,4291,0
20260623,27.25,34.00,23.00,30.00,5593,0
20260624,33.50,41.75,31.00,39.50,9795,0
20260625,41.25,52.75,40.00,49.25,7626,0
20260626,48.50,50.50,41.25,43.75,5735,0
20260629,46.00,47.75,39.50,42.00,4643,0
20260630,39.75,50.75,38.75,48.75,6167,0
20260701,48.75,56.00,48.00,49.75,3106,0
20260702,51.00,58.50,50.00,53.50,3578,0
20260703,53.00,56.25,50.00,53.00,2472,0