Date,Open,High,Low,Close,Volume,OpenInterest
20260317,4.2,4.2,2.3,3.6,246,0
20260318,3.9,5.0,3.5,4.7,144,0
20260319,5.1,6.5,4.7,5.9,261,0
20260320,5.7,6.3,4.7,6.3,249,0
20260323,6.2,7.0,5.2,6.6,323,0
20260324,6.3,6.9,6.1,6.7,157,0
20260325,6.7,6.9,5.1,6.1,236,0
20260326,6.3,6.3,5.4,5.6,225,0
20260327,5.9,6.0,4.6,4.5,322,0
20260330,4.7,5.5,4.4,4.6,325,0
20260331,4.6,5.7,3.8,3.9,465,0
20260401,4.3,4.8,3.2,4.7,209,0
20260402,4.7,5.8,4.3,5.3,241,0
20260406,5.6,6.8,5.5,6.4,449,0
20260407,6.3,6.4,5.0,5.6,155,0
20260408,5.4,6.5,5.2,5.4,289,0
20260409,5.0,6.1,5.0,5.6,264,0
20260410,6.0,7.6,6.0,6.6,465,0
20260413,7.0,8.2,6.8,7.9,594,0
20260414,7.9,9.0,6.7,7.4,418,0
20260415,7.3,7.7,6.9,7.7,387,0
20260416,7.5,8.1,7.2,8.2,220,0
20260417,8.0,8.2,6.6,8.0,386,0
20260420,7.8,7.8,5.3,5.4,136,0
20260421,5.0,6.3,4.8,6.1,339,0
20260422,6.2,7.5,4.5,5.0,370,0
20260423,4.5,6.0,4.5,5.7,327,0
20260424,6.1,7.1,5.9,6.9,136,0
20260427,7.1,9.4,7.1,9.2,250,0
20260428,9.6,9.8,7.4,8.3,389,0
20260429,9.0,9.0,6.6,6.7,131,0
20260430,6.8,6.8,5.5,6.3,240,0
20260501,6.5,6.7,5.5,5.7,456,0
20260504,5.8,6.5,5.0,5.3,353,0
20260505,5.8,6.5,4.8,5.2,447,0
20260506,5.3,5.8,4.2,4.3,490,0
20260507,4.3,6.0,3.9,5.4,307,0
20260508,5.2,5.8,4.2,4.5,273,0
20260511,5.3,6.0,5.1,5.4,348,0
20260512,5.6,6.7,5.5,6.3,320,0
20260513,6.8,7.3,6.2,6.6,583,0
20260514,6.9,7.4,5.6,6.7,565,0
20260515,6.7,10.7,6.4,7.8,1003,0
20260518,7.9,8.3,5.8,6.5,1043,0
20260519,6.6,7.1,4.3,4.5,457,0
20260520,4.8,5.1,4.1,5.0,496,0
20260521,4.8,5.9,4.7,4.7,363,0
20260522,4.9,6.5,4.8,6.1,298,0
20260526,6.0,6.7,5.7,5.8,361,0
20260527,6.0,6.9,5.6,6.7,487,0
20260528,6.8,7.8,6.8,7.4,3496,0
20260529,7.8,8.3,7.1,7.4,365,0
20260601,7.5,7.7,5.8,6.5,597,0
20260602,6.4,6.6,5.4,5.5,719,0
20260603,5.8,6.0,3.7,3.8,934,0
20260604,3.8,4.4,1.8,2.4,3041,0
20260605,2.3,3.6,0.7,0.8,483,0
20260608,0.6,1.0,-1.6,-1.4,1214,0
20260609,-1.5,1.0,-1.5,-0.6,624,0
20260610,-0.6,1.0,-0.7,0.5,537,0
20260611,0.6,2.3,0.4,1.2,1041,0
20260612,1.2,1.7,0.6,0.7,791,0
20260615,0.9,1.7,0.1,0.5,847,0
20260616,0.4,1.4,0.4,1.2,1652,0
20260617,1.7,2.9,1.6,2.1,735,0
20260618,1.7,2.2,0.3,1.3,1311,0
20260622,1.5,1.8,-0.2,0.1,581,0
20260623,-0.7,4.1,-0.7,3.8,783,0
20260624,4.1,5.8,3.9,4.8,1281,0
20260625,5.1,5.2,3.1,4.0,1741,0
20260626,4.0,4.0,1.6,3.1,887,0
20260629,3.8,4.9,3.4,4.3,2023,0
20260630,4.3,4.5,3.2,3.8,2348,0
20260701,3.6,3.9,1.4,3.5,2270,0
20260702,4.0,4.3,3.2,4.1,1078,0
20260706,3.4,4.3,2.7,2.8,1654,0
20260707,3.1,3.5,2.6,3.1,1338,0
20260708,3.4,4.9,3.3,4.5,1725,0
20260709,4.5,5.5,4.4,5.3,1452,0
20260710,5.3,5.5,4.7,5.2,1257,0
20260713,5.1,5.8,4.3,5.6,1608,0
20260714,5.6,5.6,4.3,4.5,814,0
20260715,4.4,4.7,1.8,2.4,2114,0
20260716,2.3,4.3,2.3,4.2,2512,0
20260717,4.1,5.6,3.8,5.3,3307,0
20260720,5.5,5.6,2.8,3.6,1374,0
20260721,4.0,4.1,2.9,3.6,1414,0
20260722,3.8,4.6,2.8,3.2,2291,0
20260723,3.1,4.1,2.2,2.3,2558,0
20260724,2.8,3.4,0.7,1.0,2703,0