Date,Open,High,Low,Close,Volume,OpenInterest
20260217,0.36,0.37,0.31,0.34,11860,0
20260218,0.35,0.50,0.34,0.48,20611,0
20260219,0.49,0.62,0.48,0.58,26118,0
20260220,0.60,0.63,0.55,0.58,19992,0
20260223,0.54,0.60,0.53,0.54,10965,0
20260224,0.54,0.59,0.49,0.49,15546,0
20260225,0.53,0.55,0.49,0.50,11985,0
20260226,0.51,0.63,0.47,0.57,37498,0
20260227,0.56,0.71,0.56,0.68,28119,0
20260302,1.15,1.62,0.90,1.10,95396,0
20260303,1.14,1.56,1.07,1.30,110735,0
20260304,1.36,1.57,1.14,1.19,54407,0
20260305,1.31,1.48,1.15,1.30,64675,0
20260306,1.16,2.11,1.07,2.04,77536,0
20260309,2.48,4.94,1.18,2.83,68527,0
20260310,2.18,2.54,1.29,1.85,66978,0
20260311,2.15,2.32,1.67,2.04,40946,0
20260312,2.46,2.95,2.34,2.75,52646,0
20260313,2.80,3.00,2.38,2.92,38222,0
20260316,3.02,3.34,2.60,2.70,32985,0
20260317,2.78,3.09,2.68,3.00,30377,0
20260318,2.89,3.74,2.67,3.25,45541,0
20260319,3.50,4.41,2.81,3.16,72479,0
20260320,3.17,3.81,2.95,3.51,38278,0
20260323,3.74,3.82,2.09,2.65,75788,0
20260324,2.78,3.00,2.34,2.88,41620,0
20260325,2.57,2.64,2.21,2.47,44495,0
20260326,2.63,2.98,2.52,2.87,42625,0
20260327,2.79,3.82,2.55,3.47,37743,0
20260330,3.55,4.33,3.53,4.03,33675,0
20260331,4.42,4.57,3.77,4.26,60646,0
20260401,4.16,4.31,3.39,3.86,61701,0
20260402,3.64,5.65,3.56,5.48,54859,0
20260406,5.48,5.74,5.15,5.28,26337,0
20260407,5.40,5.54,3.80,4.82,59900,0
20260408,3.50,3.50,1.82,2.41,78173,0
20260409,2.66,3.12,2.33,2.40,58047,0
20260410,2.60,2.74,2.02,2.18,53672,0
20260413,3.16,3.23,2.20,2.41,51279,0
20260414,2.22,2.42,2.03,2.11,33200,0
20260415,2.04,2.41,1.98,2.03,44828,0
20260416,2.04,2.62,1.99,2.53,46168,0
20260417,2.38,2.53,1.51,1.85,70641,0
20260420,2.60,2.60,1.86,2.20,42705,0
20260421,2.16,2.96,1.97,2.62,52399,0
20260422,2.80,3.19,2.41,3.02,47859,0
20260423,2.98,3.62,2.98,3.33,67514,0
20260424,3.45,3.62,3.19,3.33,57054,0
20260427,3.50,3.83,3.34,3.64,41856,0
20260428,3.68,4.34,3.66,4.26,56610,0
20260429,4.22,5.93,4.09,5.53,62437,0
20260430,5.76,6.06,5.06,5.46,86760,0
20260501,5.55,5.66,4.90,5.03,58938,0
20260504,4.86,5.87,4.56,5.39,70339,0
20260505,5.35,5.40,4.62,4.66,69548,0
20260506,4.50,4.72,3.47,3.79,114728,0
20260507,3.97,4.07,3.15,3.32,104061,0
20260508,3.70,3.76,3.12,3.20,67662,0
20260511,3.51,3.83,3.30,3.44,61444,0
20260512,3.44,3.97,3.44,3.80,67737,0
20260513,3.83,4.21,3.67,3.86,73699,0
20260514,3.89,4.16,3.85,4.05,78424,0
20260515,4.12,4.62,4.10,4.42,70643,0
20260518,4.43,4.79,4.14,4.71,94541,0
20260519,4.44,4.78,4.42,4.70,58880,0
20260520,4.67,4.73,3.78,4.02,118628,0
20260521,4.00,4.28,3.39,3.50,135532,0
20260522,3.83,3.92,3.39,3.57,99482,0
20260525,3.22,3.30,2.55,2.60,42763,0
20260526,2.72,3.24,2.71,2.98,86567,0
20260527,3.02,3.03,2.22,2.25,114199,0
20260528,2.42,2.75,1.78,1.88,125462,0
20260529,1.95,2.14,1.77,2.01,111750,0
20260601,2.19,2.93,2.11,2.54,127277,0
20260602,2.54,2.66,2.18,2.51,84606,0
20260603,2.57,2.79,2.43,2.67,107169,0
20260604,2.60,2.73,2.41,2.52,83746,0
20260605,2.48,2.67,2.15,2.23,91648,0
20260608,2.60,2.68,1.85,2.00,118050,0
20260609,1.98,2.03,1.50,1.55,134035,0
20260610,1.61,1.76,1.43,1.63,138211,0
20260611,1.80,1.91,1.12,1.27,145949,0
20260612,1.19,1.35,1.02,1.21,121949,0
20260615,1.00,1.09,0.60,0.93,106109,0
20260616,0.93,0.93,0.10,0.29,144452,0
20260617,0.34,0.70,0.04,0.32,122534,0
20260618,0.19,0.43,0.15,0.34,113455,0
20260619,0.28,0.58,0.22,0.52,62076,0
20260622,0.60,0.79,0.28,0.38,100635,0
20260623,0.36,0.38,0.18,0.28,87495,0