Date,Open,High,Low,Close,Volume,OpenInterest
20260429,17.89,18.66,16.55,17.61,0,0
20260430,16.43,17.04,14.16,14.37,0,0
20260501,14.26,14.40,13.60,14.15,0,0
20260504,16.22,18.52,15.30,16.60,0,0
20260505,15.27,15.40,14.47,14.64,0,0
20260506,14.26,14.80,13.94,14.76,0,0
20260507,15.01,15.43,14.38,14.56,0,0
20260508,14.71,15.37,14.00,14.21,0,0
20260511,16.66,16.95,16.23,16.89,0,0
20260512,17.28,17.74,16.11,16.34,0,0
20260513,16.73,17.13,15.79,15.87,0,0
20260514,15.91,16.23,15.02,15.14,0,0
20260515,17.21,17.53,15.46,16.37,0,0
20260518,16.81,17.85,16.52,16.86,0,0
20260519,17.20,17.73,16.29,16.64,0,0
20260520,16.58,16.79,14.97,15.14,0,0
20260521,15.61,15.69,13.74,14.08,0,0
20260522,14.10,14.88,13.38,14.07,0,0
20260526,15.05,15.50,14.67,14.84,0,0
20260527,14.78,14.99,13.27,13.27,0,0
20260528,13.80,13.82,12.54,12.98,0,0
20260529,13.12,13.30,12.57,12.59,0,0
20260601,14.81,15.01,13.44,13.76,0,0
20260602,14.12,14.19,13.13,13.19,0,0
20260603,13.88,14.61,13.27,13.41,0,0
20260604,14.44,14.44,12.29,12.65,0,0
20260605,14.12,24.02,13.95,23.92,0,0
20260608,19.52,20.42,17.83,19.69,0,0
20260609,17.85,27.74,17.50,22.14,0,0
20260610,23.87,26.44,22.30,25.67,0,0
20260611,23.66,25.29,20.41,20.66,0,0
20260612,20.43,21.42,17.10,17.26,0,0
20260615,15.15,15.65,14.87,15.58,0,0
20260616,15.25,15.84,14.61,15.77,0,0
20260617,15.82,19.30,15.56,18.63,0,0
20260618,15.30,16.40,13.92,13.93,0,0
20260622,15.55,17.55,15.00,16.29,0,0
20260623,21.44,21.54,18.06,19.47,0,0
20260624,19.17,20.67,17.00,18.07,0,0
20260625,16.63,20.03,16.63,17.92,0,0
20260626,20.14,20.64,16.25,16.80,0,0
20260629,17.33,19.04,15.32,15.51,0,0
20260630,15.56,15.68,13.46,13.73,0,0
20260701,14.36,14.99,12.32,13.14,0,0
20260702,12.91,14.34,11.96,12.37,0,0
20260706,14.22,14.58,12.32,12.32,0,0
20260707,12.92,14.20,12.44,13.42,0,0
20260708,16.00,17.12,13.82,14.41,0,0
20260709,14.63,14.96,12.13,12.50,0,0
20260710,12.64,13.11,11.01,11.15,0,0
20260713,13.77,15.45,13.31,15.13,0,0
20260714,14.56,14.77,13.12,13.46,0,0
20260715,12.90,13.53,11.91,12.06,0,0
20260716,13.08,14.82,12.47,13.98,0,0
20260717,17.64,18.50,15.36,16.85,0,0
20260720,16.87,17.85,16.14,17.78,0,0
20260721,16.52,17.19,15.32,15.48,0,0
20260722,16.08,16.15,14.88,14.88,0,0
20260723,18.82,20.48,17.73,18.15,0,0
20260724,18.35,18.42,15.96,17.62,0,0
20260727,17.13,20.32,16.91,18.13,0,0
20260728,18.44,19.56,16.94,17.25,0,0
20260729,18.41,20.59,16.07,20.38,0,0
20260730,17.40,17.99,14.71,14.85,0,0
20260731,14.40,17.35,12.87,13.05,0,0
20260803,14.26,14.31,12.68,13.28,0,0
20260804,13.12,15.51,13.12,15.04,0,0
20260805,16.21,17.05,13.37,13.79,0,0
20260806,14.04,14.09,12.60,12.66,0,0
20260807,12.79,12.85,11.84,11.96,0,0
20260810,13.20,13.20,12.18,12.77,0,0
20260811,12.95,13.10,12.32,12.52,0,0
20260812,11.76,11.80,10.95,11.09,0,0
20260813,11.25,11.78,11.16,11.37,0,0
20260814,11.36,11.36,10.45,10.61,0,0
20260817,12.29,12.83,11.88,12.39,0,0
20260818,13.44,13.77,13.20,13.59,0,0
20260819,13.02,13.53,12.52,12.66,0,0
20260820,14.20,14.54,13.64,14.39,0,0
20260821,13.58,13.68,12.56,12.58,0,0
20260824,14.40,14.68,13.86,14.07,0,0
20260825,14.07,14.19,13.36,13.45,0,0
20260826,13.93,14.14,13.30,13.33,0,0
20260827,12.85,13.04,12.01,12.10,0,0
20260828,12.01,12.35,11.04,11.22,0,0
20260831,12.87,13.20,12.27,12.34,0,0
20260901,14.14,15.15,12.80,14.33,0,0
20260902,14.00,14.00,12.27,12.57,0,0
20260903,12.52,12.77,11.63,11.68,0,0
20260904,11.57,12.04,11.23,11.97,0,0