Date,Open,High,Low,Close,Volume,OpenInterest
20260317,0.0595,0.0752,0.0594,0.0662,4536,0
20260318,0.0684,0.0993,0.0606,0.0827,4169,0
20260319,0.0919,0.1124,0.0851,0.0919,4222,0
20260320,0.0926,0.1053,0.0894,0.0957,3993,0
20260323,0.0980,0.1061,0.0619,0.0741,4903,0
20260324,0.0790,0.0883,0.0700,0.0850,2232,0
20260325,0.0744,0.0793,0.0647,0.0766,2430,0
20260326,0.0805,0.1001,0.0761,0.0938,2466,0
20260327,0.0903,0.1146,0.0870,0.1080,2087,0
20260330,0.1137,0.1191,0.1043,0.1088,1503,0
20260331,0.1186,0.1214,0.1040,0.1101,2255,0
20260401,0.1139,0.1185,0.1030,0.1060,1596,0
20260402,0.1026,0.1377,0.1017,0.1272,2876,0
20260406,0.1369,0.1397,0.1134,0.1170,1409,0
20260407,0.1195,0.1424,0.1186,0.1399,2699,0
20260408,0.1212,0.1212,0.0705,0.0873,4147,0
20260409,0.0910,0.1151,0.0894,0.1040,4369,0
20260410,0.1083,0.1125,0.0803,0.0839,3123,0
20260413,0.0900,0.1134,0.0868,0.0905,2894,0
20260414,0.0868,0.0941,0.0651,0.0662,3518,0
20260415,0.0707,0.0829,0.0663,0.0789,2807,0
20260416,0.0770,0.0883,0.0764,0.0831,2317,0
20260417,0.0810,0.0851,0.0504,0.0633,5381,0
20260420,0.0808,0.0825,0.0705,0.0733,2828,0
20260421,0.0743,0.1090,0.0700,0.0984,3867,0
20260422,0.1042,0.1153,0.0961,0.1137,3489,0
20260423,0.1096,0.1218,0.1002,0.1147,3209,0
20260424,0.1142,0.1242,0.1009,0.1052,2463,0
20260427,0.1115,0.1204,0.1026,0.1061,2171,0
20260428,0.1041,0.1158,0.0998,0.1142,2603,0
20260429,0.1144,0.1370,0.1082,0.1304,2919,0
20260430,0.1329,0.1439,0.1206,0.1256,3780,0
20260501,0.1269,0.1307,0.1104,0.1141,2730,0
20260504,0.1117,0.1261,0.1037,0.1191,3968,0
20260505,0.1151,0.1190,0.1065,0.1123,3263,0
20260506,0.1152,0.1152,0.0686,0.0942,6079,0
20260507,0.0930,0.1079,0.0730,0.0948,7431,0
20260508,0.1065,0.1070,0.0905,0.0920,3689,0
20260511,0.0950,0.1069,0.0920,0.0986,3731,0
20260512,0.0991,0.1136,0.0991,0.1085,4147,0
20260513,0.1050,0.1147,0.0957,0.1004,4024,0
20260514,0.0976,0.1030,0.0952,0.0967,2285,0
20260515,0.0984,0.1169,0.0975,0.1140,3317,0
20260518,0.1125,0.1210,0.1021,0.1110,4462,0
20260519,0.1084,0.1221,0.1044,0.1208,3331,0
20260520,0.1191,0.1210,0.0930,0.0970,6162,0
20260521,0.0984,0.1019,0.0800,0.0829,5825,0
20260522,0.0888,0.0951,0.0840,0.0867,3999,0
20260526,0.0840,0.0869,0.0620,0.0660,6004,0
20260527,0.0659,0.0662,0.0498,0.0517,5942,0
20260528,0.0534,0.0574,0.0452,0.0470,5170,0
20260529,0.0469,0.0501,0.0375,0.0430,8021,0
20260601,0.0458,0.0698,0.0444,0.0511,10029,0
20260602,0.0526,0.0600,0.0442,0.0544,7035,0
20260603,0.0526,0.0780,0.0519,0.0650,8083,0
20260604,0.0655,0.0688,0.0488,0.0507,6195,0
20260605,0.0519,0.0545,0.0380,0.0406,8015,0
20260608,0.0435,0.0515,0.0306,0.0327,9083,0
20260609,0.0338,0.0356,0.0255,0.0291,9203,0
20260610,0.0305,0.0367,0.0288,0.0324,8236,0
20260611,0.0365,0.0395,0.0242,0.0287,12722,0
20260612,0.0269,0.0339,0.0164,0.0316,11346,0
20260615,0.0315,0.0315,0.0243,0.0256,7815,0
20260616,0.0256,0.0316,0.0210,0.0241,11058,0
20260617,0.0283,0.0342,0.0258,0.0306,8333,0
20260618,0.0271,0.0291,0.0228,0.0263,6990,0
20260622,0.0274,0.0362,0.0265,0.0310,10173,0
20260623,0.0311,0.0415,0.0260,0.0390,11440,0
20260624,0.0412,0.0580,0.0395,0.0569,14553,0
20260625,0.0563,0.0773,0.0543,0.0716,17848,0
20260626,0.0681,0.0747,0.0640,0.0653,16387,0
20260629,0.0501,0.0769,0.0501,0.0716,11539,0
20260630,0.0686,0.0797,0.0645,0.0690,15664,0
20260701,0.0687,0.0765,0.0526,0.0627,19176,0
20260702,0.0634,0.0669,0.0542,0.0563,12734,0
20260706,0.0570,0.0682,0.0507,0.0524,13083,0
20260707,0.0533,0.0570,0.0440,0.0491,16009,0
20260708,0.0558,0.0924,0.0492,0.0760,32979,0
20260709,0.0808,0.0878,0.0634,0.0760,16270,0
20260710,0.0753,0.0964,0.0707,0.0841,17346,0
20260713,0.0815,0.1147,0.0805,0.1071,20170,0
20260714,0.1089,0.1357,0.1075,0.1298,23481,0
20260715,0.1278,0.1379,0.0936,0.1087,17232,0
20260716,0.1144,0.1327,0.1030,0.1169,15618,0
20260717,0.1282,0.1376,0.1185,0.1277,14554,0
20260720,0.1290,0.1445,0.1202,0.1244,12686,0
20260721,0.1222,0.1230,0.0897,0.0960,14756,0
20260722,0.0996,0.1017,0.0793,0.0827,14368,0
20260723,0.0847,0.1119,0.0740,0.1046,13971,0
20260724,0.1123,0.1123,0.0800,0.0852,12925,0