Date,Open,High,Low,Close,Volume,OpenInterest
20260217,0.68,0.71,0.59,0.64,4000,0
20260218,0.65,0.96,0.65,0.93,5314,0
20260219,0.94,1.18,0.93,1.11,7434,0
20260220,1.15,1.19,1.04,1.09,4055,0
20260223,1.01,1.12,1.00,1.03,4335,0
20260224,1.03,1.12,0.92,0.93,5147,0
20260225,1.00,1.03,0.92,0.95,4222,0
20260226,0.98,1.18,0.89,1.07,10425,0
20260227,1.07,1.32,1.05,1.27,7808,0
20260302,2.46,3.04,1.68,2.06,20738,0
20260303,2.11,2.87,2.02,2.42,31865,0
20260304,2.51,2.86,2.11,2.19,17166,0
20260305,2.43,2.74,2.11,2.37,21417,0
20260306,2.05,3.73,1.93,3.59,23163,0
20260309,5.44,8.67,2.27,5.08,14948,0
20260310,3.64,4.46,2.27,3.38,16335,0
20260311,3.85,4.23,3.05,3.81,15511,0
20260312,4.50,5.43,4.43,5.13,12361,0
20260313,5.23,5.51,4.47,5.37,7377,0
20260316,5.77,6.06,4.68,4.82,6959,0
20260317,4.98,5.56,4.84,5.42,6812,0
20260318,5.20,6.71,4.82,5.82,7644,0
20260319,6.41,7.55,5.10,5.66,8917,0
20260320,5.50,6.60,5.20,6.20,4363,0
20260323,6.35,6.38,3.91,4.74,7338,0
20260324,4.92,5.36,4.16,5.11,6114,0
20260325,4.38,4.71,3.94,4.41,5088,0
20260326,4.63,5.25,4.51,5.11,5765,0
20260327,4.98,6.66,4.66,6.05,3660,0
20260330,6.65,7.47,6.26,7.00,3608,0
20260331,7.54,7.88,6.49,7.22,5823,0
20260401,7.15,7.26,5.65,6.57,6858,0
20260402,6.25,9.17,6.09,8.89,4728,0
20260406,8.94,9.35,8.29,8.51,2422,0
20260407,8.62,9.00,6.80,7.83,5304,0
20260408,5.48,5.75,3.97,4.12,9003,0
20260409,4.49,5.38,4.02,4.08,5920,0
20260410,4.41,4.66,3.49,3.69,4139,0
20260413,4.87,5.37,3.79,4.14,3737,0
20260414,3.77,4.20,3.56,3.65,4092,0
20260415,3.54,4.24,3.54,3.62,6848,0
20260416,3.61,4.55,3.57,4.44,5655,0
20260417,4.16,4.39,2.77,3.32,7400,0
20260420,4.39,4.39,3.33,3.92,4065,0
20260421,3.88,5.22,3.60,4.64,3952,0
20260422,4.92,5.60,4.29,5.32,3281,0
20260423,5.26,6.37,5.24,5.87,4385,0
20260424,6.05,6.32,5.60,5.87,8245,0
20260427,6.30,6.77,5.91,6.51,6016,0
20260428,6.58,7.76,6.58,7.65,4464,0
20260429,7.55,10.58,7.33,10.04,8489,0
20260430,10.17,10.84,9.10,9.77,7371,0
20260501,9.86,10.16,8.77,9.08,4869,0
20260504,8.56,10.47,8.53,9.76,6476,0
20260505,9.64,9.72,8.49,8.56,6293,0
20260506,8.10,8.60,6.47,7.05,11118,0
20260507,7.44,7.48,5.95,6.29,8180,0
20260508,6.99,7.05,5.83,5.98,6370,0
20260511,6.49,7.10,6.30,6.38,5332,0
20260512,6.43,7.34,6.43,7.09,7126,0
20260513,7.10,7.75,6.86,7.15,6797,0
20260514,7.26,7.67,7.15,7.42,7339,0
20260515,7.54,8.49,7.54,8.20,7877,0
20260518,8.49,8.90,7.66,8.75,13686,0
20260519,8.35,8.95,8.26,8.83,5878,0
20260520,8.76,8.86,7.20,7.59,8672,0
20260521,7.61,8.15,6.64,6.77,12155,0
20260522,7.45,7.52,6.58,6.92,7813,0
20260525,6.26,6.29,4.98,5.02,3255,0
20260526,5.29,6.22,5.28,5.77,14117,0
20260527,5.80,5.80,4.35,4.39,13552,0
20260528,4.72,5.29,3.60,3.74,15113,0
20260529,3.88,4.10,3.47,3.90,10354,0
20260601,4.15,5.68,4.10,4.95,12920,0
20260602,4.99,5.17,4.38,4.95,8519,0
20260603,5.14,5.59,4.94,5.37,9667,0
20260604,5.34,5.45,4.78,5.01,11867,0
20260605,4.96,5.26,4.35,4.48,17250,0
20260608,5.15,5.25,3.82,4.05,18241,0
20260609,4.09,4.09,3.07,3.22,12165,0
20260610,3.39,3.62,3.06,3.34,22378,0
20260611,3.70,3.86,2.39,2.67,16517,0
20260612,2.51,2.77,2.15,2.55,16122,0
20260615,2.21,2.30,1.37,1.93,9584,0
20260616,1.92,1.93,0.56,0.83,17110,0
20260617,0.88,1.58,0.40,1.00,11480,0
20260618,0.80,1.11,0.63,1.03,13304,0
20260619,0.92,1.38,0.82,1.29,5249,0
20260622,1.51,1.51,0.75,0.93,15057,0
20260623,0.90,0.93,0.51,0.69,13760,0