Date,Open,High,Low,Close,Volume,OpenInterest
20260407,3.00,3.05,2.45,2.73,8006,0
20260408,2.57,2.57,1.49,1.81,14016,0
20260409,1.81,2.27,1.74,1.87,8592,0
20260410,1.99,2.06,1.63,1.72,7980,0
20260413,1.99,2.40,1.78,1.95,9786,0
20260414,1.84,1.93,1.65,1.71,4300,0
20260415,1.77,1.98,1.39,1.73,5660,0
20260416,1.71,2.06,1.70,1.99,4036,0
20260417,1.82,1.88,1.29,1.53,7585,0
20260420,2.00,2.09,1.59,1.80,4067,0
20260421,1.72,2.32,1.67,2.04,7002,0
20260422,2.13,2.38,1.89,2.25,6137,0
20260423,2.17,2.63,2.15,2.42,7242,0
20260424,2.49,2.58,2.15,2.31,8860,0
20260427,2.40,2.68,2.30,2.55,3753,0
20260428,2.61,3.23,2.58,3.15,5054,0
20260429,3.08,4.32,2.98,4.14,7736,0
20260430,4.19,4.53,3.56,3.80,9567,0
20260501,3.88,3.96,3.20,3.47,11317,0
20260504,3.16,3.91,3.16,3.60,15959,0
20260505,3.53,3.66,3.28,3.43,10141,0
20260506,3.37,3.41,2.50,2.97,21815,0
20260507,3.09,3.23,2.51,2.72,17130,0
20260508,3.06,3.06,2.36,2.42,11302,0
20260511,2.91,2.91,2.44,2.57,8343,0
20260512,2.57,3.02,2.54,2.95,9205,0
20260513,2.97,3.24,2.82,2.96,8682,0
20260514,2.97,3.18,2.92,3.08,8507,0
20260515,3.16,3.59,3.12,3.52,5677,0
20260518,3.61,4.04,3.26,3.94,15957,0
20260519,3.98,4.12,3.81,4.03,8163,0
20260520,4.06,4.08,3.32,3.54,14429,0
20260521,3.60,3.86,3.23,3.30,17592,0
20260522,3.50,3.60,3.16,3.28,13297,0
20260526,3.17,3.18,2.43,2.90,13878,0
20260527,2.88,2.93,2.17,2.19,15768,0
20260528,2.27,2.61,1.90,1.96,13506,0
20260529,2.03,2.05,1.76,1.93,12602,0
20260601,2.06,2.85,2.05,2.48,18679,0
20260602,2.52,2.74,2.29,2.66,11974,0
20260603,2.67,3.04,2.65,2.90,16497,0
20260604,2.91,2.97,2.56,2.69,12013,0
20260605,2.63,2.81,2.33,2.42,12131,0
20260608,2.67,2.76,2.15,2.22,20435,0
20260609,2.27,2.27,1.71,1.82,18448,0
20260610,1.91,2.10,1.78,1.91,18822,0
20260611,2.04,2.21,1.48,1.62,27003,0
20260612,1.50,1.72,1.44,1.66,14611,0
20260615,1.44,1.49,1.05,1.33,15596,0
20260616,1.32,1.38,0.66,0.75,21786,0
20260617,0.82,1.19,0.59,0.95,20398,0
20260618,0.82,0.98,0.70,0.94,24451,0
20260622,0.91,1.15,0.67,0.75,28127,0
20260623,0.77,0.79,0.57,0.65,21664,0
20260624,0.66,0.67,0.40,0.49,23878,0
20260625,0.45,0.57,0.37,0.49,19132,0
20260626,0.47,0.49,0.28,0.33,20092,0
20260629,0.39,0.47,0.31,0.42,13926,0
20260630,0.39,0.43,0.26,0.29,23423,0
20260701,0.31,0.32,0.05,0.11,21393,0
20260702,0.09,0.13,-0.01,0.09,17206,0
20260706,0.10,0.15,0.01,0.03,18957,0
20260707,0.03,0.50,0.02,0.21,30728,0
20260708,0.47,0.82,0.39,0.51,53422,0
20260709,0.58,0.59,0.29,0.34,31355,0
20260710,0.31,0.42,0.19,0.19,24143,0
20260713,0.42,0.76,0.29,0.69,42125,0
20260714,0.79,1.67,0.73,1.16,65474,0
20260715,1.18,1.39,0.86,1.04,32098,0
20260716,1.10,1.18,0.90,0.94,28313,0
20260717,0.93,1.50,0.92,1.44,33497,0
20260720,1.59,1.96,1.26,1.58,45932,0
20260721,1.59,2.43,1.44,2.23,57063,0
20260722,2.32,4.29,2.01,3.19,75022,0
20260723,3.40,5.57,3.38,5.18,84427,0
20260724,5.65,5.65,3.86,4.16,72267,0
20260727,3.53,3.60,2.05,2.36,68949,0
20260728,2.22,2.41,1.70,2.09,70133,0
20260729,2.18,3.38,2.13,2.42,65453,0
20260730,2.50,3.48,2.28,2.79,42647,0
20260731,2.79,3.54,2.37,3.18,39733,0
20260803,2.27,2.70,1.82,2.44,48344,0
20260804,2.32,2.48,1.31,1.37,66183,0
20260805,1.34,1.42,1.12,1.17,48688,0
20260806,1.13,1.44,1.08,1.13,47416,0
20260807,1.26,1.31,0.99,1.03,54264,0
20260810,0.99,1.17,0.94,0.97,56547,0
20260811,1.07,1.35,1.00,1.25,66639,0
20260812,1.27,1.51,1.02,1.10,63945,0
20260813,1.05,1.13,0.74,0.81,68603,0