Date,Open,High,Low,Close,Volume,OpenInterest
20260212,10.50,13.50,10.50,11.50,4423,0
20260213,12.00,12.50,9.75,11.75,2293,0
20260217,12.00,12.00,9.50,9.50,2895,0
20260218,10.25,11.00,7.75,9.00,3857,0
20260219,9.00,10.75,9.00,10.50,3693,0
20260220,11.00,11.50,8.25,10.00,6011,0
20260223,9.50,10.75,8.00,9.25,2837,0
20260224,9.50,10.50,8.00,10.00,3374,0
20260225,10.00,10.75,9.00,10.00,2468,0
20260226,10.25,11.25,7.50,9.50,5412,0
20260227,9.50,12.00,9.50,11.75,3461,0
20260302,12.00,13.00,9.75,10.00,4399,0
20260303,10.00,12.00,9.50,10.50,4910,0
20260304,11.00,12.00,10.25,10.75,3598,0
20260305,10.75,12.25,10.25,12.00,3826,0
20260306,12.00,16.25,11.75,15.75,5320,0
20260309,19.00,19.50,12.50,13.25,7881,0
20260310,12.75,15.25,12.00,14.75,7215,0
20260311,14.50,18.75,14.50,15.75,6098,0
20260312,16.50,20.50,16.50,18.75,5798,0
20260313,18.75,19.75,16.50,19.25,3991,0
20260316,18.50,18.50,10.75,15.25,9559,0
20260317,11.00,11.50,8.25,8.75,14149,0
20260318,9.00,9.25,5.50,6.75,5569,0
20260319,6.75,7.75,5.00,6.75,5284,0
20260320,6.50,7.25,6.00,6.50,3019,0
20260323,5.75,6.50,5.25,6.00,2071,0
20260324,6.00,6.00,4.00,4.75,4320,0
20260325,4.75,7.75,4.50,7.50,6693,0
20260326,7.00,8.50,6.00,6.50,5986,0
20260327,6.25,6.75,4.50,4.75,6433,0
20260330,5.00,5.75,3.25,4.00,5191,0
20260331,3.75,4.50,2.25,2.50,5511,0
20260401,3.00,4.75,2.00,4.00,8761,0
20260402,4.00,5.00,3.50,4.75,4847,0
20260406,4.75,6.00,4.50,5.00,2812,0
20260407,5.25,5.75,4.00,4.00,5114,0
20260408,4.25,5.25,3.75,4.75,3824,0
20260409,5.00,6.25,4.75,5.25,3349,0
20260410,5.25,9.25,5.00,8.75,6824,0
20260413,8.75,9.00,6.50,6.75,4291,0
20260414,7.00,7.50,6.00,6.75,3834,0
20260415,7.00,7.75,6.50,6.75,2401,0
20260416,6.75,6.75,5.25,5.50,4157,0
20260417,5.50,7.00,5.00,6.50,4926,0
20260420,7.00,7.25,5.25,6.00,2261,0
20260421,6.50,7.00,5.75,6.25,4568,0
20260422,6.50,8.00,6.00,6.25,5919,0
20260423,6.50,6.75,5.50,5.75,4170,0
20260424,6.00,7.00,5.75,7.00,4403,0
20260427,6.75,8.00,6.75,7.75,5292,0
20260428,7.75,8.00,5.75,6.00,7251,0
20260429,5.75,7.25,5.50,7.25,6699,0
20260430,7.00,7.25,5.75,6.25,5662,0
20260501,6.00,6.25,4.75,6.00,6987,0
20260504,5.75,7.75,5.25,6.75,11873,0
20260505,7.25,7.50,6.25,6.50,7220,0
20260506,6.75,7.00,5.50,5.75,7356,0
20260507,5.75,6.50,5.25,5.50,6158,0
20260508,5.75,5.75,4.75,5.25,7835,0
20260511,5.25,6.50,4.75,5.00,5182,0
20260512,5.00,6.75,4.75,5.00,7451,0
20260513,5.25,5.75,4.75,5.50,6435,0
20260514,5.25,5.50,1.00,2.75,27006,0
20260515,3.00,3.00,-0.50,0.50,14369,0
20260518,1.00,3.00,-1.00,2.00,14345,0
20260519,2.50,2.50,-0.25,-0.25,6281,0
20260520,0.00,1.00,-0.75,0.50,7568,0
20260521,0.00,1.25,0.00,0.75,5558,0
20260522,0.75,1.75,0.50,1.50,2646,0
20260526,1.25,1.50,0.50,1.00,4493,0
20260527,1.00,1.00,0.00,0.50,4898,0
20260528,0.75,0.75,-2.00,-1.50,11065,0
20260529,-1.50,-1.00,-3.75,-3.50,12311,0
20260601,-3.50,-2.50,-4.50,-4.25,10828,0
20260602,-4.25,-3.75,-5.00,-3.75,13082,0
20260603,-3.75,-3.50,-5.00,-4.25,12377,0
20260604,-4.00,-2.75,-4.50,-3.00,14059,0
20260605,-3.25,-2.75,-4.75,-4.50,16042,0
20260608,-4.50,-4.50,-5.50,-5.50,13233,0
20260609,-5.00,-4.75,-5.75,-5.00,11945,0
20260610,-4.75,-3.75,-5.00,-4.75,16175,0
20260611,-4.75,-4.75,-5.75,-5.50,8965,0
20260612,-5.25,-4.75,-5.50,-5.25,6598,0
20260615,-5.25,-4.00,-5.50,-4.25,11223,0
20260616,-4.25,-4.25,-5.50,-4.50,11485,0
20260617,-4.50,-4.25,-5.25,-4.75,6879,0
20260618,-4.75,-4.75,-5.75,-5.50,8832,0
20260622,-5.50,-5.00,-7.00,-6.75,17434,0
20260623,-6.75,-6.75,-7.50,-7.00,19795,0