Date,Open,High,Low,Close,Volume,OpenInterest
20260212,0.0041,0.0048,0.0016,0.0024,79,0
20260213,0.0011,0.0043,0.0011,0.0029,380,0
20260217,0.0029,0.0060,0.0029,0.0046,464,0
20260218,0.0100,0.0163,0.0052,0.0153,574,0
20260219,0.0176,0.0214,0.0159,0.0210,305,0
20260220,0.0190,0.0214,0.0155,0.0164,629,0
20260223,0.0174,0.0194,0.0151,0.0155,311,0
20260224,0.0150,0.0166,0.0128,0.0133,81,0
20260225,0.0142,0.0179,0.0128,0.0167,168,0
20260226,0.0167,0.0246,0.0143,0.0191,232,0
20260227,0.0202,0.0288,0.0197,0.0251,605,0
20260302,0.0426,0.0835,0.0384,0.0722,2398,0
20260303,0.0785,0.1431,0.0776,0.1072,2304,0
20260304,0.1192,0.1526,0.0962,0.1041,2018,0
20260305,0.1141,0.1591,0.1042,0.1569,4347,0
20260306,0.1239,0.1723,0.1221,0.1489,1705,0
20260309,0.2106,0.2571,0.0931,0.1557,1705,0
20260310,0.1305,0.1496,0.0790,0.1027,2683,0
20260311,0.1081,0.1539,0.0878,0.1445,889,0
20260312,0.1827,0.2196,0.1763,0.1873,1950,0
20260313,0.1909,0.1982,0.1726,0.1935,2421,0
20260316,0.1999,0.2152,0.1488,0.1533,1045,0
20260317,0.1625,0.2033,0.1625,0.1882,1229,0
20260318,0.1846,0.2771,0.1796,0.2394,628,0
20260319,0.2926,0.3224,0.2362,0.2567,1624,0
20260320,0.2573,0.2800,0.2403,0.2599,2003,0
20260323,0.2609,0.2789,0.1764,0.1879,575,0
20260324,0.2027,0.2281,0.1805,0.2177,320,0
20260325,0.1914,0.1983,0.1678,0.1946,587,0
20260326,0.2236,0.2575,0.2042,0.2361,305,0
20260327,0.2280,0.2876,0.2280,0.2729,245,0
20260330,0.2917,0.2999,0.2661,0.2743,293,0
20260331,0.2955,0.3101,0.2642,0.2874,1533,0
20260401,0.2969,0.3082,0.2763,0.2863,1094,0
20260402,0.2832,0.3874,0.2800,0.3613,880,0
20260406,0.3727,0.3877,0.3241,0.3270,662,0
20260407,0.3436,0.3800,0.3215,0.3692,737,0
20260408,0.2450,0.2450,0.1857,0.2102,1565,0
20260409,0.2333,0.2779,0.2170,0.2406,1552,0
20260410,0.2500,0.2579,0.1820,0.1868,845,0
20260413,0.2710,0.2710,0.1933,0.2007,2091,0
20260414,0.1903,0.2117,0.1470,0.1483,1433,0
20260415,0.1601,0.1955,0.1513,0.1826,891,0
20260416,0.1809,0.2105,0.1805,0.1985,925,0
20260417,0.1947,0.2068,0.1137,0.1430,2148,0
20260420,0.1791,0.1904,0.1574,0.1684,1123,0
20260421,0.1694,0.2546,0.1593,0.2275,1417,0
20260422,0.2415,0.2729,0.2239,0.2678,1361,0
20260423,0.2584,0.2908,0.2380,0.2768,1049,0
20260424,0.2815,0.3047,0.2448,0.2564,1121,0
20260427,0.2795,0.2945,0.2506,0.2603,812,0
20260428,0.2562,0.2707,0.2344,0.2654,694,0
20260429,0.2610,0.3198,0.2533,0.3017,1030,0
20260430,0.3023,0.3391,0.2902,0.2981,805,0
20260501,0.2996,0.3081,0.2572,0.2652,781,0
20260504,0.2613,0.2858,0.2356,0.2687,908,0
20260505,0.2668,0.2688,0.2404,0.2537,601,0
20260506,0.2607,0.2611,0.1618,0.2098,648,0
20260507,0.2122,0.2572,0.1650,0.2273,967,0
20260508,0.2606,0.2614,0.2310,0.2420,343,0
20260511,0.2670,0.2692,0.2305,0.2521,435,0
20260512,0.2722,0.2787,0.2616,0.2704,390,0
20260513,0.2667,0.2757,0.2300,0.2350,483,0
20260514,0.2290,0.2409,0.2149,0.2210,513,0
20260515,0.2283,0.2666,0.2246,0.2564,841,0
20260518,0.2502,0.2736,0.2332,0.2540,1024,0
20260519,0.2549,0.2711,0.2279,0.2675,769,0
20260520,0.2660,0.2660,0.2008,0.2178,1038,0
20260521,0.2150,0.2216,0.1756,0.1881,979,0
20260522,0.1986,0.2168,0.1931,0.1998,1201,0
20260526,0.1950,0.1950,0.1430,0.1512,1193,0
20260527,0.1474,0.1536,0.1154,0.1277,924,0
20260528,0.1351,0.1360,0.1090,0.1159,848,0
20260529,0.1173,0.1221,0.0879,0.0981,2003,0
20260601,0.1013,0.1441,0.1013,0.1131,2803,0
20260602,0.1145,0.1276,0.0943,0.1171,1636,0
20260603,0.1229,0.1616,0.1191,0.1362,2595,0
20260604,0.1366,0.1380,0.0994,0.1035,1782,0
20260605,0.0951,0.1076,0.0733,0.0768,3915,0
20260608,0.0913,0.1120,0.0538,0.0588,3631,0
20260609,0.0576,0.0686,0.0512,0.0532,5375,0
20260610,0.0566,0.0749,0.0547,0.0662,3406,0
20260611,0.0740,0.0787,0.0500,0.0587,3807,0
20260612,0.0517,0.0781,0.0391,0.0721,2688,0
20260615,0.0664,0.0740,0.0615,0.0664,1575,0
20260616,0.0631,0.0803,0.0599,0.0672,1339,0
20260617,0.0799,0.0885,0.0704,0.0814,1329,0
20260618,0.0777,0.0777,0.0625,0.0682,881,0
20260622,0.0729,0.0796,0.0659,0.0672,1298,0
20260623,0.0696,0.0864,0.0561,0.0812,902,0