Date,Open,High,Low,Close,Volume,OpenInterest
20260211,41.25,41.50,35.75,39.75,409,0
20260212,42.75,47.50,42.75,44.25,443,0
20260213,45.00,46.00,39.75,44.00,278,0
20260217,42.25,44.50,41.00,41.50,257,0
20260218,45.00,45.75,39.00,42.00,294,0
20260219,42.00,46.75,42.00,45.75,275,0
20260220,47.00,49.25,41.75,46.25,2023,0
20260223,45.00,47.25,42.50,43.00,1130,0
20260224,44.00,47.25,40.25,45.25,2067,0
20260225,47.25,48.25,44.00,47.25,1197,0
20260226,48.50,50.00,40.75,45.75,2970,0
20260227,47.00,51.00,45.75,50.50,1445,0
20260302,53.00,53.75,44.25,45.00,1654,0
20260303,46.00,50.50,45.00,47.00,1468,0
20260304,47.75,49.75,46.00,47.00,942,0
20260305,47.00,50.00,44.75,49.75,1412,0
20260306,49.50,59.50,48.75,57.75,3040,0
20260309,60.25,66.50,53.00,53.50,3558,0
20260310,51.25,56.75,51.00,54.00,2506,0
20260311,53.25,61.75,53.25,56.50,3184,0
20260312,59.25,68.25,58.00,64.75,3050,0
20260313,66.50,68.25,60.25,67.75,2059,0
20260316,64.25,64.25,41.00,45.75,2689,0
20260317,40.75,43.25,34.75,39.75,3385,0
20260318,39.75,40.25,32.25,35.25,1077,0
20260319,37.00,37.75,29.75,35.50,1196,0
20260320,33.25,36.25,33.00,33.75,646,0
20260323,32.25,35.00,31.25,32.00,760,0
20260324,31.25,32.25,26.50,28.00,616,0
20260325,28.50,36.75,27.50,35.50,1505,0
20260326,36.25,39.25,34.00,35.25,943,0
20260327,34.75,35.50,29.25,30.75,705,0
20260330,31.75,33.25,28.50,30.25,598,0
20260331,31.00,32.25,25.50,27.75,849,0
20260401,28.25,30.25,22.50,28.50,1106,0
20260402,29.75,29.75,25.75,26.25,683,0
20260406,26.50,28.50,25.25,25.75,691,0
20260407,25.50,27.25,23.75,23.75,423,0
20260408,23.75,26.25,22.25,25.50,491,0
20260409,26.50,28.50,25.75,28.25,307,0
20260410,27.75,33.25,27.25,33.00,940,0
20260413,33.25,33.75,27.25,27.75,593,0
20260414,27.00,30.00,27.00,29.50,966,0
20260415,30.25,31.75,29.75,30.75,626,0
20260416,30.50,31.00,28.00,28.75,702,0
20260417,28.75,31.25,27.75,30.75,735,0
20260420,31.25,31.50,28.00,29.00,775,0
20260421,29.50,30.75,27.75,28.00,652,0
20260422,28.50,31.25,27.25,27.75,1565,0
20260423,28.50,29.00,25.00,25.50,1286,0
20260424,25.00,28.25,25.00,28.00,1354,0
20260427,26.75,31.00,26.50,30.50,976,0
20260428,30.00,30.75,26.75,27.25,1202,0
20260429,28.25,31.00,26.50,31.00,1745,0
20260430,31.25,33.25,27.00,27.75,1996,0
20260501,28.50,28.75,24.00,26.25,1527,0
20260504,26.00,31.00,25.00,30.25,2759,0
20260505,31.00,31.75,27.00,27.25,2108,0
20260506,28.25,29.25,25.00,25.75,1761,0
20260507,26.25,26.75,24.50,25.25,1924,0
20260508,26.00,26.00,23.00,23.25,3534,0
20260511,23.25,25.25,22.25,22.75,1656,0
20260512,23.00,26.75,22.50,25.00,3107,0
20260513,25.25,26.00,23.75,25.50,1312,0
20260514,25.25,26.00,16.00,17.25,5427,0
20260515,17.50,18.25,12.75,14.25,2789,0
20260518,17.50,19.75,9.75,17.75,3089,0
20260519,19.75,19.75,11.75,12.25,3066,0
20260520,13.50,14.75,11.75,14.50,2932,0
20260521,14.50,16.50,13.25,15.00,2518,0
20260522,15.00,16.75,14.00,16.25,851,0
20260526,16.00,16.00,13.75,14.75,1796,0
20260527,14.50,15.00,12.00,12.25,1928,0
20260528,13.50,13.50,8.50,9.25,1786,0
20260529,9.75,10.75,5.00,5.75,2451,0
20260601,5.50,7.25,2.00,2.25,1698,0
20260602,2.25,2.50,-3.75,0.00,3070,0
20260603,-0.50,1.25,-3.00,-0.25,2561,0
20260604,-0.25,2.75,-1.75,2.25,3503,0
20260605,1.50,2.75,-2.00,-1.00,5367,0
20260608,-1.75,-1.25,-5.00,-4.75,5665,0
20260609,-4.25,-4.00,-6.50,-4.50,2558,0
20260610,-3.50,-1.00,-4.50,-3.00,3714,0
20260611,-3.00,-2.50,-5.50,-5.00,3538,0
20260612,-5.00,-2.50,-5.50,-4.25,1307,0
20260615,-4.75,-2.25,-5.25,-2.50,5136,0
20260616,-2.75,-2.50,-5.50,-3.25,5153,0
20260617,-3.00,-2.25,-5.50,-4.50,3048,0
20260618,-4.25,-2.50,-6.75,-5.75,5982,0
20260622,-5.75,-4.75,-10.50,-10.25,3605,0