Date,Open,High,Low,Close,Volume,OpenInterest
20260401,52.25,53.25,44.50,49.75,471,0
20260402,47.00,69.25,45.50,61.25,1043,0
20260406,70.75,73.00,60.75,64.50,458,0
20260407,64.25,72.25,56.75,65.25,2011,0
20260408,42.00,46.25,22.75,44.75,1103,0
20260409,49.00,56.50,44.00,54.50,301,0
20260410,51.50,54.25,41.50,45.00,1546,0
20260413,57.25,58.75,46.00,55.00,2158,0
20260414,46.50,54.50,44.75,48.25,2332,0
20260415,46.00,50.50,44.25,47.25,2112,0
20260416,44.50,55.50,44.25,53.50,1537,0
20260417,52.50,54.75,37.00,42.50,4152,0
20260420,51.00,53.75,44.50,49.25,2645,0
20260421,47.75,63.00,46.50,54.75,3201,0
20260422,60.00,65.00,55.75,63.25,2592,0
20260423,64.00,68.00,58.75,63.25,1796,0
20260424,66.00,70.25,61.00,65.50,1484,0
20260427,66.50,74.50,65.00,73.50,1361,0
20260428,68.75,76.25,68.50,72.00,2108,0
20260429,74.50,86.75,72.25,84.00,1739,0
20260430,85.25,94.50,82.25,83.50,2333,0
20260501,85.00,87.00,78.00,84.50,1975,0
20260504,76.25,87.50,74.50,83.25,2147,0
20260505,82.75,86.25,80.00,83.25,1714,0
20260506,81.00,83.50,55.00,69.50,4417,0
20260507,69.00,74.50,58.25,62.25,3452,0
20260508,74.00,75.75,65.00,68.25,1751,0
20260511,68.50,74.75,66.50,68.75,1403,0
20260512,70.75,78.75,70.75,75.75,1377,0
20260513,75.00,81.75,72.75,75.75,1633,0
20260514,73.25,76.25,69.50,70.00,1108,0
20260515,71.50,82.00,71.50,80.50,658,0
20260518,81.50,87.25,79.75,85.75,2841,0
20260519,83.00,86.50,80.25,81.75,1071,0
20260520,85.25,85.50,70.50,77.00,2605,0
20260521,72.75,75.75,63.25,72.75,2571,0
20260522,65.75,67.50,61.75,64.75,2089,0
20260525,59.00,59.00,47.00,52.00,934,0
20260526,52.50,54.75,49.75,53.50,952,0
20260527,50.50,51.50,42.00,46.00,1951,0
20260528,45.00,48.25,38.00,41.00,1344,0
20260529,41.00,44.50,36.25,38.50,1948,0
20260601,44.50,58.25,44.50,53.75,1963,0
20260602,51.00,52.00,45.50,48.50,1390,0
20260603,51.50,62.50,50.25,54.50,1197,0
20260604,54.50,56.00,44.50,45.50,1585,0
20260605,46.25,49.00,37.75,40.25,1609,0
20260608,42.75,50.00,35.25,39.00,1765,0
20260609,36.00,37.00,28.75,31.25,1633,0
20260610,33.50,41.00,29.75,34.00,3616,0
20260611,40.25,40.50,29.25,33.50,2145,0
20260612,30.00,33.50,24.00,31.00,2962,0
20260615,28.50,29.75,24.75,27.25,2549,0
20260616,25.75,25.75,19.00,21.75,3865,0
20260617,23.00,28.50,20.75,25.00,2873,0
20260618,22.25,23.25,18.00,21.50,3186,0
20260619,22.75,28.00,20.75,27.00,2444,0
20260622,29.00,29.50,22.50,23.75,2487,0
20260623,23.25,29.75,20.25,26.00,3246,0
20260624,29.00,36.75,26.75,33.75,4057,0
20260625,35.75,46.00,35.50,43.25,2986,0
20260626,43.50,45.00,38.00,40.75,6000,0
20260629,46.50,48.50,41.00,44.50,2559,0
20260630,42.75,51.00,41.75,49.75,4226,0
20260701,48.25,58.50,48.25,50.75,4119,0
20260702,52.75,59.75,50.75,52.75,3902,0
20260703,51.50,59.75,49.50,56.75,3606,0
20260706,58.50,62.75,56.75,61.25,2659,0
20260707,59.75,63.00,54.00,56.75,5705,0
20260708,64.00,84.75,52.50,76.50,12185,0
20260709,79.25,82.00,66.00,67.75,6818,0
20260710,67.75,79.50,63.50,71.25,7085,0
20260713,74.75,90.50,74.75,88.00,6637,0
20260714,90.75,116.25,90.75,105.50,11525,0
20260715,111.00,117.75,89.50,95.75,6925,0
20260716,98.50,111.25,94.50,102.00,6625,0
20260717,109.50,113.75,101.00,106.50,7627,0
20260720,109.75,114.50,102.75,112.00,8352,0
20260721,109.25,111.50,96.50,100.75,8607,0
20260722,107.25,116.75,99.50,106.50,4055,0
20260723,106.50,117.75,103.75,115.25,4574,0
20260724,117.25,117.25,104.00,112.50,4507,0
20260727,105.50,125.00,104.50,121.75,5798,0
20260728,118.00,147.25,118.00,137.25,4768,0
20260729,149.00,163.75,146.25,159.50,3431,0
20260730,161.75,164.00,147.75,162.75,3845,0
20260731,156.50,164.50,133.50,160.25,2117,0
20260803,130.50,135.25,91.00,109.50,4534,0
20260804,94.25,100.00,56.75,80.50,3741,0
20260805,81.75,108.75,66.00,102.50,3532,0