Date,Open,High,Low,Close,Volume,OpenInterest
20260320,2.46,2.93,2.23,2.69,26472,0
20260323,2.74,2.93,1.70,2.09,52036,0
20260324,2.18,2.36,1.77,2.23,27994,0
20260325,1.90,2.09,1.73,1.94,25731,0
20260326,2.05,2.30,1.98,2.24,25815,0
20260327,2.17,2.86,2.06,2.58,23742,0
20260330,2.88,3.16,2.64,2.97,22021,0
20260331,3.30,3.37,2.68,2.96,31527,0
20260401,2.82,2.97,2.24,2.71,32217,0
20260402,2.58,3.54,2.51,3.41,35663,0
20260406,3.45,3.66,3.10,3.23,18089,0
20260407,3.20,3.48,2.40,3.01,46707,0
20260408,2.25,2.35,1.50,1.71,54496,0
20260409,1.84,2.27,1.65,1.68,38413,0
20260410,1.83,1.93,1.42,1.51,31623,0
20260413,2.45,2.45,1.59,1.73,33999,0
20260414,1.57,1.79,1.50,1.54,26410,0
20260415,1.51,1.85,1.49,1.59,23190,0
20260416,1.58,1.94,1.56,1.91,23746,0
20260417,1.79,1.87,1.21,1.47,40910,0
20260420,1.90,1.96,1.47,1.72,20674,0
20260421,1.69,2.26,1.61,2.02,28170,0
20260422,2.11,2.42,1.85,2.30,23211,0
20260423,2.26,2.77,2.26,2.54,35874,0
20260424,2.60,2.71,2.40,2.54,29230,0
20260427,2.64,2.97,2.52,2.87,20748,0
20260428,2.94,3.44,2.91,3.39,29844,0
20260429,3.33,4.93,3.22,4.51,43857,0
20260430,4.71,4.82,4.01,4.31,49304,0
20260501,4.40,4.51,3.85,4.05,32142,0
20260504,3.88,4.63,3.73,4.37,41680,0
20260505,4.25,4.36,3.87,3.90,33515,0
20260506,3.72,3.89,2.97,3.26,62638,0
20260507,3.35,3.42,2.77,2.97,51870,0
20260508,3.25,3.29,2.69,2.78,29978,0
20260511,2.92,3.28,2.91,2.94,28224,0
20260512,2.95,3.37,2.95,3.29,29502,0
20260513,3.29,3.57,3.17,3.29,31063,0
20260514,3.32,3.53,3.27,3.37,30438,0
20260515,3.44,3.87,3.43,3.78,29256,0
20260518,3.77,4.11,3.51,4.04,49571,0
20260519,3.87,4.19,3.83,4.13,34718,0
20260520,4.12,4.16,3.39,3.57,61894,0
20260521,3.59,3.87,3.23,3.27,76849,0
20260522,3.56,3.60,3.16,3.35,54983,0
20260525,3.00,3.18,2.40,2.42,21052,0
20260526,2.51,2.98,2.51,2.79,44104,0
20260527,2.82,2.82,2.11,2.14,59656,0
20260528,2.28,2.56,1.82,1.86,56386,0
20260529,1.91,2.01,1.68,1.89,48349,0
20260601,2.01,2.77,1.98,2.41,71954,0
20260602,2.43,2.54,2.18,2.44,46648,0
20260603,2.53,2.80,2.49,2.70,67717,0
20260604,2.66,2.72,2.36,2.49,49360,0
20260605,2.50,2.60,2.18,2.25,56943,0
20260608,2.51,2.59,1.97,2.05,72665,0
20260609,2.07,2.09,1.57,1.67,76638,0
20260610,1.76,1.90,1.59,1.71,88141,0
20260611,1.90,1.97,1.26,1.40,97304,0
20260612,1.31,1.43,1.12,1.34,80849,0
20260615,1.14,1.22,0.75,1.00,66883,0
20260616,0.99,1.01,0.45,0.54,90287,0
20260617,0.60,0.92,0.34,0.68,84288,0
20260618,0.62,0.71,0.47,0.69,74282,0
20260619,0.66,0.81,0.60,0.77,43772,0
20260622,0.87,1.00,0.47,0.55,60286,0
20260623,0.56,0.57,0.33,0.41,63598,0
20260624,0.38,0.42,0.12,0.21,80108,0
20260625,0.15,0.31,0.10,0.23,80869,0
20260626,0.21,0.25,-0.01,0.06,105071,0
20260629,0.15,0.19,-0.01,0.09,69802,0
20260630,0.07,0.18,-0.12,-0.08,100953,0
20260701,-0.08,-0.05,-0.48,-0.43,95996,0
20260702,-0.45,-0.35,-0.55,-0.37,84867,0
20260703,-0.38,-0.18,-0.40,-0.20,47029,0
20260706,-0.21,-0.13,-0.31,-0.25,72413,0
20260707,-0.26,0.44,-0.28,0.04,158040,0
20260708,0.25,0.85,0.17,0.45,217033,0
20260709,0.52,0.60,0.03,0.10,116870,0
20260710,0.10,0.21,-0.05,-0.02,95143,0
20260713,0.25,0.73,0.10,0.59,159465,0
20260714,0.74,2.36,0.71,1.41,200179,0
20260715,1.56,1.80,1.04,1.48,101742,0
20260716,1.47,1.56,1.21,1.27,80075,0
20260717,1.27,1.88,1.20,1.78,100540,0
20260720,2.00,2.48,1.75,2.08,128711,0
20260721,1.93,2.90,1.78,2.49,137561,0
20260722,2.69,4.70,2.66,3.89,175784,0
20260723,4.47,6.73,4.28,6.43,153692,0
20260724,6.48,7.06,4.76,5.10,137264,0