Date,Open,High,Low,Close,Volume,OpenInterest
20260212,0.0053,0.0058,0.0033,0.0037,1359,0
20260213,0.0039,0.0052,0.0033,0.0042,1363,0
20260217,0.0043,0.0070,0.0037,0.0052,1922,0
20260218,0.0057,0.0126,0.0057,0.0118,2922,0
20260219,0.0121,0.0153,0.0112,0.0148,2429,0
20260220,0.0146,0.0154,0.0111,0.0119,1747,0
20260223,0.0115,0.0140,0.0101,0.0117,3608,0
20260224,0.0119,0.0132,0.0100,0.0108,3116,0
20260225,0.0128,0.0140,0.0099,0.0129,3336,0
20260226,0.0140,0.0173,0.0111,0.0138,3926,0
20260227,0.0150,0.0198,0.0139,0.0176,3546,0
20260302,0.0226,0.0481,0.0226,0.0408,16880,0
20260303,0.0416,0.0795,0.0416,0.0613,18064,0
20260304,0.0640,0.0890,0.0562,0.0632,13584,0
20260305,0.0687,0.0945,0.0652,0.0934,15197,0
20260306,0.0797,0.1042,0.0714,0.0877,11777,0
20260309,0.1062,0.1473,0.0482,0.0849,18013,0
20260310,0.0682,0.0943,0.0462,0.0588,7755,0
20260311,0.0643,0.0952,0.0518,0.0853,11058,0
20260312,0.0985,0.1319,0.0949,0.1083,13229,0
20260313,0.1166,0.1198,0.0997,0.1150,6712,0
20260316,0.1175,0.1288,0.0938,0.0970,6885,0
20260317,0.1021,0.1308,0.1020,0.1220,5322,0
20260318,0.1256,0.1782,0.1162,0.1567,5543,0
20260319,0.1716,0.2095,0.1497,0.1648,6161,0
20260320,0.1651,0.1771,0.1478,0.1642,3473,0
20260323,0.1762,0.1765,0.1083,0.1138,5394,0
20260324,0.1225,0.1423,0.1095,0.1327,2728,0
20260325,0.1126,0.1227,0.1025,0.1180,3286,0
20260326,0.1180,0.1571,0.1179,0.1423,3012,0
20260327,0.1341,0.1770,0.1335,0.1649,2970,0
20260330,0.1753,0.1856,0.1600,0.1655,3011,0
20260331,0.1749,0.1913,0.1579,0.1773,4442,0
20260401,0.1856,0.1917,0.1709,0.1803,2835,0
20260402,0.1749,0.2503,0.1749,0.2341,5066,0
20260406,0.2368,0.2497,0.2078,0.2100,2675,0
20260407,0.2216,0.2447,0.1997,0.2293,4540,0
20260408,0.1975,0.1978,0.1064,0.1229,6072,0
20260409,0.1307,0.1654,0.1236,0.1366,7334,0
20260410,0.1398,0.1487,0.0992,0.1029,5242,0
20260413,0.1246,0.1565,0.1056,0.1102,4133,0
20260414,0.1055,0.1169,0.0801,0.0821,6008,0
20260415,0.0892,0.1156,0.0830,0.1037,4559,0
20260416,0.1021,0.1236,0.1017,0.1154,3995,0
20260417,0.1137,0.1210,0.0633,0.0797,10389,0
20260420,0.1028,0.1096,0.0863,0.0951,5145,0
20260421,0.0931,0.1459,0.0891,0.1291,7554,0
20260422,0.1401,0.1581,0.1267,0.1541,5567,0
20260423,0.1503,0.1711,0.1368,0.1621,7133,0
20260424,0.1652,0.1824,0.1435,0.1512,5349,0
20260427,0.1602,0.1758,0.1472,0.1542,4812,0
20260428,0.1496,0.1557,0.1348,0.1512,5748,0
20260429,0.1512,0.1820,0.1444,0.1713,4822,0
20260430,0.1752,0.1959,0.1666,0.1725,4731,0
20260501,0.1714,0.1776,0.1460,0.1511,5127,0
20260504,0.1489,0.1622,0.1307,0.1496,6887,0
20260505,0.1498,0.1509,0.1335,0.1414,6932,0
20260506,0.1481,0.1512,0.0902,0.1156,9389,0
20260507,0.1176,0.1517,0.0893,0.1325,10975,0
20260508,0.1498,0.1577,0.1325,0.1500,7314,0
20260511,0.1542,0.1713,0.1375,0.1535,6172,0
20260512,0.1555,0.1680,0.1540,0.1619,5329,0
20260513,0.1555,0.1627,0.1274,0.1346,9668,0
20260514,0.1321,0.1365,0.1186,0.1243,5303,0
20260515,0.1261,0.1506,0.1261,0.1424,6698,0
20260518,0.1410,0.1543,0.1300,0.1430,8836,0
20260519,0.1404,0.1492,0.1233,0.1467,6483,0
20260520,0.1431,0.1482,0.1041,0.1208,11373,0
20260521,0.1209,0.1226,0.0944,0.1052,10167,0
20260522,0.1106,0.1249,0.1074,0.1131,7070,0
20260526,0.1127,0.1146,0.0800,0.0852,11157,0
20260527,0.0862,0.0874,0.0655,0.0760,9508,0
20260528,0.0757,0.0833,0.0635,0.0689,9061,0
20260529,0.0669,0.0720,0.0500,0.0551,13576,0
20260601,0.0593,0.0746,0.0541,0.0620,14877,0
20260602,0.0613,0.0687,0.0508,0.0627,11064,0
20260603,0.0626,0.0879,0.0619,0.0712,14395,0
20260604,0.0678,0.0720,0.0503,0.0528,12201,0
20260605,0.0534,0.0555,0.0350,0.0362,17393,0
20260608,0.0441,0.0485,0.0230,0.0261,18880,0
20260609,0.0254,0.0334,0.0221,0.0241,16703,0
20260610,0.0284,0.0383,0.0257,0.0338,15438,0
20260611,0.0358,0.0389,0.0255,0.0300,18859,0
20260612,0.0276,0.0439,0.0200,0.0405,17642,0
20260615,0.0401,0.0447,0.0349,0.0408,15547,0
20260616,0.0410,0.0500,0.0370,0.0431,18764,0
20260617,0.0499,0.0546,0.0441,0.0508,15030,0
20260618,0.0497,0.0497,0.0387,0.0419,12571,0
20260622,0.0433,0.0450,0.0357,0.0362,12579,0
20260623,0.0366,0.0450,0.0300,0.0422,14781,0