Date,Open,High,Low,Close,Volume,OpenInterest
20260205,9.55,10.20,9.50,9.55,272,0
20260206,9.65,9.75,8.55,8.85,464,0
20260209,8.70,9.40,8.60,8.80,468,0
20260210,8.75,9.50,8.60,8.75,605,0
20260211,8.80,9.10,8.00,8.35,652,0
20260212,8.25,9.00,8.05,8.15,863,0
20260213,8.50,9.10,8.25,8.45,871,0
20260217,8.30,8.40,7.25,7.40,723,0
20260218,7.40,7.65,7.25,7.45,739,0
20260219,7.40,8.40,7.40,8.10,1002,0
20260220,8.35,9.25,8.35,8.75,1050,0
20260223,8.75,9.25,8.55,8.85,608,0
20260224,8.65,9.60,8.65,9.35,822,0
20260225,9.30,9.40,8.95,9.30,414,0
20260226,9.25,9.40,8.85,9.05,270,0
20260227,8.85,9.30,8.80,9.00,554,0
20260302,9.10,9.50,9.05,9.10,978,0
20260303,9.20,10.00,9.05,9.15,834,0
20260304,9.20,10.75,9.20,10.25,1270,0
20260305,10.20,11.50,9.90,10.10,842,0
20260306,11.65,11.95,10.55,10.80,967,0
20260309,11.40,12.40,11.40,12.00,856,0
20260310,11.70,12.20,11.25,11.40,659,0
20260311,11.25,11.50,10.85,11.00,720,0
20260312,11.25,12.55,11.25,11.90,809,0
20260313,11.85,13.00,11.75,12.10,364,0
20260316,12.00,16.10,12.00,14.95,884,0
20260317,15.55,18.10,15.40,16.60,528,0
20260318,16.80,17.15,15.90,16.30,540,0
20260319,16.30,17.65,16.00,17.50,349,0
20260320,17.65,22.70,17.30,21.95,619,0
20260323,22.30,24.85,21.50,23.70,1042,0
20260324,24.40,28.15,24.40,27.05,1020,0
20260325,26.90,26.95,25.10,25.35,523,0
20260326,24.90,25.15,21.70,21.80,1088,0
20260327,22.20,22.75,21.20,21.20,382,0
20260330,21.40,21.65,19.75,19.80,713,0
20260331,20.60,23.05,20.30,21.85,1095,0
20260401,22.60,23.40,21.45,22.85,865,0
20260402,23.75,24.00,21.65,22.85,650,0
20260406,23.65,23.95,22.85,23.20,313,0
20260407,23.75,24.20,20.55,21.10,772,0
20260408,20.50,23.35,20.40,22.75,935,0
20260409,22.45,23.60,22.45,23.05,1061,0
20260410,23.05,25.40,22.85,24.65,723,0
20260413,24.15,25.60,23.85,24.05,760,0
20260414,24.20,24.85,22.80,23.30,878,0
20260415,22.75,23.40,22.00,22.75,1225,0
20260416,22.75,23.05,20.75,21.45,1215,0
20260417,21.50,21.60,18.70,19.35,1077,0
20260420,19.40,20.00,18.10,18.20,741,0
20260421,18.60,19.55,17.35,18.25,1921,0
20260422,19.50,20.00,18.30,18.95,1842,0
20260423,19.50,21.30,19.00,20.90,2072,0
20260424,21.20,21.40,17.90,17.90,1354,0
20260427,18.00,18.35,17.20,17.35,567,0
20260428,18.00,18.35,17.60,17.85,876,0
20260429,17.85,18.15,17.35,17.95,908,0
20260430,17.85,18.00,17.40,17.90,1158,0
20260501,17.90,19.60,17.75,18.90,1267,0
20260504,19.10,19.20,16.65,16.90,622,0
20260505,17.45,18.90,16.70,17.10,1161,0
20260506,16.85,17.30,14.30,14.50,683,0
20260507,15.15,15.30,13.75,14.40,1205,0
20260508,14.45,14.85,13.75,14.20,848,0
20260511,14.65,14.65,13.35,14.05,1639,0
20260512,14.00,14.40,13.40,13.85,1535,0
20260513,14.25,14.30,13.60,13.70,950,0
20260514,14.15,14.25,13.55,14.10,814,0
20260515,14.05,14.10,13.35,13.45,1161,0
20260518,13.60,14.95,13.50,14.40,991,0
20260519,14.70,15.75,14.05,15.50,1389,0
20260520,15.25,15.60,14.50,15.40,1246,0
20260521,15.35,16.45,15.20,16.15,1080,0
20260522,15.90,16.45,15.05,15.40,646,0
20260526,15.00,16.00,14.80,15.70,756,0
20260527,15.45,16.30,15.40,15.65,489,0
20260528,15.75,16.35,15.25,15.35,839,0
20260529,15.30,15.30,14.15,14.40,671,0
20260601,14.30,14.80,13.45,13.85,1064,0
20260602,13.85,14.35,13.65,13.95,1007,0
20260603,13.85,14.25,12.15,12.65,1878,0
20260604,12.60,12.65,11.55,11.80,1408,0
20260605,11.85,12.15,11.25,11.65,1377,0
20260608,11.65,12.60,11.30,11.55,2073,0
20260609,11.60,11.95,10.40,10.50,1595,0
20260610,10.80,11.95,10.80,11.15,1778,0
20260611,11.40,11.60,10.45,10.75,1430,0
20260612,10.80,11.25,10.35,10.75,939,0
20260615,10.80,11.70,10.75,11.20,628,0