Date,Open,High,Low,Close,Volume,OpenInterest
20260205,5.05,5.30,4.75,4.80,2764,0
20260206,4.95,5.05,4.35,4.55,2765,0
20260209,4.30,5.00,4.20,4.60,2980,0
20260210,4.55,5.15,4.45,4.60,2807,0
20260211,4.50,4.65,3.90,4.20,3122,0
20260212,4.10,4.70,3.90,4.00,2536,0
20260213,4.20,4.65,4.05,4.20,2230,0
20260217,4.15,4.20,3.55,3.65,2888,0
20260218,3.60,3.85,3.60,3.75,2125,0
20260219,3.65,4.35,3.65,4.10,3193,0
20260220,4.25,4.80,4.20,4.40,2754,0
20260223,4.35,4.75,4.25,4.40,1967,0
20260224,4.30,4.80,4.30,4.70,2791,0
20260225,4.70,4.70,4.45,4.60,1879,0
20260226,4.55,4.65,4.30,4.45,1190,0
20260227,4.35,4.70,4.30,4.50,1661,0
20260302,4.60,4.85,4.35,4.40,2420,0
20260303,4.50,4.95,4.35,4.45,3087,0
20260304,4.40,5.25,4.40,4.95,3984,0
20260305,5.05,5.90,4.90,5.00,2690,0
20260306,5.85,6.15,5.30,5.50,2599,0
20260309,5.75,6.50,5.75,6.15,2361,0
20260310,6.00,6.35,5.65,5.80,1727,0
20260311,5.70,5.90,5.45,5.50,1842,0
20260312,5.60,6.65,5.60,6.05,2487,0
20260313,6.05,6.70,6.00,6.05,1606,0
20260316,6.05,8.65,6.00,8.15,4127,0
20260317,8.15,10.15,8.10,9.25,5335,0
20260318,9.45,9.60,8.45,8.95,2614,0
20260319,9.15,9.60,8.55,9.55,2499,0
20260320,9.85,12.70,9.20,11.95,4039,0
20260323,12.05,14.00,11.55,12.70,4766,0
20260324,13.00,15.25,13.00,14.10,6046,0
20260325,14.05,14.10,13.20,13.45,3318,0
20260326,13.40,13.75,11.30,11.40,4226,0
20260327,11.70,12.05,11.20,11.30,2851,0
20260330,11.40,11.70,10.80,11.00,2913,0
20260331,11.20,13.40,11.10,12.70,5252,0
20260401,12.95,13.55,12.10,13.15,2951,0
20260402,13.70,13.90,12.30,12.75,1834,0
20260406,12.90,13.40,12.60,13.05,874,0
20260407,12.90,13.75,11.70,12.10,1896,0
20260408,11.65,13.85,11.65,13.35,2454,0
20260409,13.30,13.95,13.20,13.75,3813,0
20260410,13.55,15.15,13.40,14.80,4984,0
20260413,14.35,15.00,14.25,14.45,2882,0
20260414,14.35,14.65,13.65,14.35,4353,0
20260415,14.00,14.55,13.25,14.15,4748,0
20260416,13.80,14.10,12.55,13.05,3496,0
20260417,13.00,13.00,10.65,11.30,4837,0
20260420,11.45,11.75,10.55,10.65,2815,0
20260421,10.80,11.50,9.85,10.60,4678,0
20260422,11.65,11.70,10.55,10.75,4746,0
20260423,11.25,12.30,10.75,12.00,7346,0
20260424,12.10,12.30,9.75,9.80,5812,0
20260427,9.85,10.00,9.25,9.70,3267,0
20260428,9.85,10.30,9.70,10.10,2548,0
20260429,10.10,10.65,9.75,10.45,2636,0
20260430,10.45,10.45,9.75,10.20,3165,0
20260501,10.20,10.95,10.00,10.50,3176,0
20260504,10.50,10.75,9.10,9.30,3152,0
20260505,9.60,10.75,9.10,9.35,6053,0
20260506,9.30,9.50,7.55,7.75,4896,0
20260507,8.20,8.35,7.35,8.10,5529,0
20260508,8.20,8.25,7.30,7.65,4286,0
20260511,7.80,7.85,7.05,7.45,4271,0
20260512,7.45,7.80,7.05,7.35,5007,0
20260513,7.55,7.75,7.25,7.35,3524,0
20260514,7.35,7.65,7.20,7.35,3867,0
20260515,7.35,7.45,6.70,6.80,5542,0
20260518,6.95,7.85,6.75,7.45,4410,0
20260519,7.75,8.20,7.15,8.00,5652,0
20260520,7.90,8.00,7.15,7.80,5393,0
20260521,7.75,8.15,7.50,7.90,5295,0
20260522,7.85,7.95,7.35,7.55,2563,0
20260526,7.45,7.95,7.15,7.65,4593,0
20260527,7.55,7.90,7.50,7.75,3016,0
20260528,7.90,8.25,7.45,7.55,4743,0
20260529,7.50,7.50,6.70,6.90,4767,0
20260601,6.75,7.00,6.20,6.40,6344,0
20260602,6.40,6.70,6.10,6.35,5300,0
20260603,6.25,6.30,5.05,5.50,9006,0
20260604,5.50,5.55,4.65,4.75,8602,0
20260605,5.00,5.00,4.05,4.40,15485,0
20260608,4.30,5.20,3.95,4.25,13044,0
20260609,4.25,4.55,3.40,3.50,16547,0
20260610,3.60,4.70,3.50,3.80,14600,0
20260611,4.10,4.10,3.30,3.70,11369,0
20260612,3.85,4.10,3.45,3.80,8765,0
20260615,3.80,4.10,3.50,3.75,8314,0