Date,Open,High,Low,Close,Volume,OpenInterest
20260320,4.10,5.00,3.81,4.57,4635,0
20260323,4.69,4.96,2.97,3.60,10572,0
20260324,3.79,4.10,3.07,3.86,6267,0
20260325,3.33,3.66,3.03,3.42,6789,0
20260326,3.59,4.10,3.51,3.98,5512,0
20260327,3.89,4.95,3.67,4.44,4238,0
20260330,4.78,5.33,4.55,5.06,3903,0
20260331,5.47,5.67,4.48,4.90,5792,0
20260401,4.85,4.94,3.67,4.50,5281,0
20260402,4.33,5.65,4.19,5.48,6948,0
20260406,5.53,5.89,4.93,5.13,2502,0
20260407,5.08,5.52,4.34,4.82,7655,0
20260408,3.39,3.86,2.52,2.92,9758,0
20260409,3.18,3.85,2.87,2.91,10753,0
20260410,3.15,3.32,2.51,2.64,10603,0
20260413,3.44,3.77,2.82,3.05,9017,0
20260414,2.77,3.14,2.64,2.73,8589,0
20260415,2.66,3.25,2.66,2.80,6294,0
20260416,2.79,3.39,2.74,3.33,4981,0
20260417,3.15,3.26,2.16,2.60,8872,0
20260420,3.36,3.40,2.64,3.08,5505,0
20260421,3.03,3.96,2.92,3.58,6035,0
20260422,3.73,4.25,3.26,4.05,5281,0
20260423,3.99,4.89,3.98,4.50,7178,0
20260424,4.59,4.76,4.25,4.49,8269,0
20260427,4.68,5.27,4.53,5.11,4509,0
20260428,5.22,6.07,5.17,6.01,5554,0
20260429,5.87,8.50,5.71,7.99,6278,0
20260430,8.25,8.49,7.08,7.56,8057,0
20260501,7.67,7.92,6.73,7.11,5376,0
20260504,6.96,8.07,6.70,7.78,5887,0
20260505,7.56,7.81,7.01,7.06,4183,0
20260506,6.67,6.96,5.38,5.94,10734,0
20260507,6.09,6.24,5.06,5.48,8659,0
20260508,5.90,5.99,4.96,5.09,6859,0
20260511,5.48,5.97,5.32,5.36,5239,0
20260512,5.41,6.15,5.41,6.00,6085,0
20260513,5.99,6.45,5.80,5.92,7449,0
20260514,6.02,6.34,5.86,6.03,4531,0
20260515,6.16,6.94,6.16,6.83,4441,0
20260518,6.95,7.43,6.33,7.31,6794,0
20260519,7.01,7.56,6.92,7.44,5277,0
20260520,7.40,7.50,6.16,6.44,6253,0
20260521,6.54,7.03,5.89,5.96,10093,0
20260522,6.51,6.56,5.77,6.09,6939,0
20260525,5.74,5.74,4.37,4.38,4604,0
20260526,4.66,5.41,4.66,5.12,6241,0
20260527,5.10,5.12,3.92,3.97,7508,0
20260528,4.24,4.75,3.42,3.51,4390,0
20260529,3.56,3.73,3.09,3.51,9566,0
20260601,3.70,5.08,3.68,4.41,6055,0
20260602,4.44,4.61,4.02,4.42,6696,0
20260603,4.61,5.12,4.55,4.90,9284,0
20260604,4.87,4.88,4.25,4.47,5250,0
20260605,4.49,4.68,3.90,4.04,9221,0
20260608,4.60,4.65,3.62,3.71,7672,0
20260609,3.76,3.76,2.91,3.06,11530,0
20260610,3.30,3.47,2.92,3.17,8761,0
20260611,3.60,3.65,2.32,2.58,9163,0
20260612,2.42,2.69,2.13,2.53,10983,0
20260615,2.20,2.27,1.53,1.89,11954,0
20260616,1.89,1.91,0.91,1.05,14527,0
20260617,1.15,1.75,0.75,1.33,13385,0
20260618,1.26,1.42,0.96,1.39,8593,0
20260619,1.31,1.62,1.25,1.53,6734,0
20260622,1.69,1.78,1.00,1.11,10573,0
20260623,1.12,1.14,0.74,0.86,8591,0
20260624,0.81,0.89,0.36,0.50,13812,0
20260625,0.40,0.73,0.31,0.59,14890,0
20260626,0.56,0.62,0.17,0.25,17007,0
20260629,0.41,0.49,0.15,0.30,10614,0
20260630,0.27,0.42,-0.04,0.02,14627,0
20260701,0.05,0.07,-0.66,-0.58,13557,0
20260702,-0.64,-0.48,-0.79,-0.52,14655,0
20260703,-0.56,-0.22,-0.58,-0.27,9111,0
20260706,-0.34,-0.21,-0.48,-0.41,14892,0
20260707,-0.41,0.82,-0.42,0.13,22514,0
20260708,0.57,1.67,0.47,0.99,45319,0
20260709,1.10,1.24,0.27,0.43,25154,0
20260710,0.42,0.69,0.16,0.21,26309,0
20260713,0.56,1.63,0.53,1.45,41574,0
20260714,1.69,4.45,1.68,2.71,36710,0
20260715,2.90,3.38,2.08,2.81,17326,0
20260716,2.88,3.02,2.29,2.46,15351,0
20260717,2.47,3.65,2.41,3.52,16505,0
20260720,4.07,4.76,3.34,4.13,22954,0
20260721,3.91,5.51,3.68,4.97,23266,0
20260722,5.32,8.34,5.29,6.90,28181,0
20260723,7.39,11.19,7.39,10.71,24099,0
20260724,10.85,11.38,7.97,8.71,23108,0