Date,Open,High,Low,Close,Volume,OpenInterest
20260325,25.79,26.67,24.82,25.33,0,0
20260326,26.49,28.49,26.12,27.44,0,0
20260327,27.54,31.65,27.54,31.05,0,0
20260330,30.79,31.52,29.33,30.61,0,0
20260331,29.53,29.64,25.08,25.25,0,0
20260401,24.30,25.35,23.50,24.54,0,0
20260402,26.78,27.89,23.87,23.87,0,0
20260406,24.93,25.30,23.78,24.17,0,0
20260407,25.09,28.00,24.34,25.78,0,0
20260408,20.97,22.17,19.91,21.04,0,0
20260409,21.25,21.63,19.45,19.49,0,0
20260410,19.71,20.28,18.83,19.23,0,0
20260413,21.17,21.58,18.96,19.12,0,0
20260414,18.73,18.76,17.89,18.36,0,0
20260415,18.18,18.50,17.40,18.17,0,0
20260416,18.04,19.09,17.76,17.94,0,0
20260417,18.18,18.24,16.87,17.48,0,0
20260420,19.58,19.99,18.77,18.87,0,0
20260421,19.18,20.85,18.75,19.50,0,0
20260422,19.03,19.54,18.68,18.92,0,0
20260423,19.42,21.56,18.70,19.31,0,0
20260424,18.89,19.35,18.46,18.71,0,0
20260427,19.21,19.27,18.02,18.02,0,0
20260428,18.30,19.43,17.78,17.83,0,0
20260429,17.83,19.00,17.81,18.81,0,0
20260430,18.68,18.73,16.87,16.89,0,0
20260501,17.01,17.39,16.44,16.99,0,0
20260504,17.38,19.08,17.15,18.29,0,0
20260505,17.95,18.02,17.20,17.38,0,0
20260506,17.15,17.46,16.18,17.39,0,0
20260507,17.53,17.60,16.85,17.08,0,0
20260508,17.37,17.53,16.82,17.19,0,0
20260511,18.21,18.47,17.90,18.38,0,0
20260512,18.77,19.10,17.92,17.99,0,0
20260513,17.98,18.40,17.76,17.87,0,0
20260514,17.86,18.08,17.20,17.26,0,0
20260515,18.07,19.27,17.80,18.43,0,0
20260518,19.25,19.44,17.70,17.82,0,0
20260519,18.01,18.36,17.66,18.06,0,0
20260520,18.17,18.18,17.13,17.44,0,0
20260521,17.58,17.87,16.60,16.76,0,0
20260522,16.83,17.39,16.46,16.70,0,0
20260526,16.92,17.23,16.56,17.01,0,0
20260527,17.01,17.18,16.29,16.29,0,0
20260528,16.76,16.85,15.61,15.74,0,0
20260529,15.81,15.88,15.22,15.32,0,0
20260601,15.88,16.34,15.71,16.05,0,0
20260602,16.28,16.29,15.71,15.77,0,0
20260603,15.97,16.63,15.94,16.06,0,0
20260604,16.33,16.80,15.18,15.40,0,0
20260605,15.87,21.57,15.56,21.51,0,0
20260608,20.29,20.35,17.94,18.92,0,0
20260609,18.19,23.34,17.52,19.87,0,0
20260610,20.10,22.66,20.06,22.22,0,0
20260611,21.25,22.59,19.36,19.44,0,0
20260612,19.51,19.85,17.59,17.68,0,0
20260615,16.78,16.85,15.98,16.20,0,0
20260616,16.20,16.44,15.77,16.41,0,0
20260617,16.08,18.84,16.02,18.44,0,0
20260618,17.23,17.60,16.35,16.40,0,0
20260622,17.48,17.92,16.49,17.28,0,0
20260623,19.67,20.54,18.61,19.49,0,0
20260624,19.13,20.34,18.04,18.63,0,0
20260625,18.11,19.95,17.72,18.89,0,0
20260626,19.70,20.72,18.20,18.41,0,0
20260629,18.60,19.45,17.49,17.65,0,0
20260630,17.54,17.75,16.27,16.45,0,0
20260701,17.11,17.30,15.97,16.59,0,0
20260702,17.05,17.21,15.79,16.15,0,0
20260703,15.78,16.01,15.75,15.81,0,0
20260706,16.40,16.50,15.56,15.57,0,0
20260707,15.87,16.64,15.53,16.13,0,0
20260708,16.55,18.91,16.35,16.90,0,0
20260709,16.58,17.27,15.76,15.84,0,0
20260710,16.06,16.16,14.96,15.03,0,0
20260713,16.32,17.41,16.03,17.16,0,0
20260714,17.21,17.56,16.15,16.50,0,0
20260715,16.20,16.57,15.64,15.67,0,0
20260716,15.82,17.23,15.77,16.73,0,0
20260717,18.01,19.50,17.68,18.77,0,0
20260720,18.90,18.94,17.41,18.65,0,0
20260721,17.48,17.99,16.86,17.05,0,0
20260722,17.42,19.49,16.64,16.64,0,0
20260723,17.67,20.31,17.32,18.70,0,0
20260724,18.96,19.05,17.41,18.58,0,0
20260727,17.62,19.93,17.53,18.67,0,0
20260728,19.05,19.52,17.88,18.21,0,0
20260729,18.27,20.88,17.45,20.66,0,0
20260730,19.56,20.08,17.00,17.09,0,0
20260731,16.82,18.70,15.82,15.99,0,0