Date,Open,High,Low,Close,Volume,OpenInterest
20260317,0.1299,0.1330,0.1111,0.1180,101,0
20260318,0.1368,0.1703,0.1368,0.1433,19,0
20260319,0.1711,0.1874,0.1509,0.1612,80,0
20260320,0.1608,0.1898,0.1606,0.1690,37,0
20260323,0.1777,0.1927,0.1145,0.1369,95,0
20260324,0.1463,0.1544,0.1341,0.1540,15,0
20260325,0.1294,0.1415,0.1294,0.1400,12,0
20260326,0.1582,0.1770,0.1553,0.1711,37,0
20260327,0.1735,0.1982,0.1716,0.1944,73,0
20260330,0.2066,0.2167,0.1934,0.1978,27,0
20260331,0.2148,0.2148,0.1922,0.2000,140,0
20260401,0.2047,0.2127,0.1853,0.1923,208,0
20260402,0.2024,0.2489,0.2024,0.2315,127,0
20260406,0.2484,0.2484,0.2082,0.2151,214,0
20260407,0.2234,0.2571,0.2155,0.2528,256,0
20260408,0.1465,0.1747,0.1373,0.1637,64,0
20260409,0.1876,0.2143,0.1743,0.1962,129,0
20260410,0.2052,0.2064,0.1589,0.1628,211,0
20260413,0.1992,0.2117,0.1689,0.1745,447,0
20260414,0.1723,0.1812,0.1289,0.1306,476,0
20260415,0.1358,0.1577,0.1345,0.1497,162,0
20260416,0.1513,0.1662,0.1494,0.1578,136,0
20260417,0.1556,0.1556,0.1022,0.1237,674,0
20260420,0.1481,0.1556,0.1355,0.1398,118,0
20260421,0.1395,0.2042,0.1350,0.1864,167,0
20260422,0.1942,0.2140,0.1845,0.2131,150,0
20260423,0.2205,0.2256,0.1942,0.2129,154,0
20260424,0.2166,0.2273,0.1895,0.1967,99,0
20260427,0.2067,0.2250,0.1946,0.1991,230,0
20260428,0.1963,0.2164,0.1899,0.2152,271,0
20260429,0.2102,0.2544,0.2050,0.2448,504,0
20260430,0.2420,0.2661,0.2292,0.2345,508,0
20260501,0.2397,0.2407,0.2095,0.2149,319,0
20260504,0.2112,0.2340,0.1978,0.2236,244,0
20260505,0.2201,0.2235,0.2014,0.2102,90,0
20260506,0.2079,0.2119,0.1365,0.1769,655,0
20260507,0.1776,0.1961,0.1418,0.1758,751,0
20260508,0.1903,0.1903,0.1657,0.1677,226,0
20260511,0.1805,0.1923,0.1688,0.1790,428,0
20260512,0.1869,0.2048,0.1836,0.1967,756,0
20260513,0.1961,0.2082,0.1750,0.1810,273,0
20260514,0.1784,0.1864,0.1719,0.1766,137,0
20260515,0.1769,0.2131,0.1767,0.2108,270,0
20260518,0.2187,0.2230,0.1925,0.2064,1038,0
20260519,0.2020,0.2267,0.1973,0.2241,246,0
20260520,0.2228,0.2240,0.1779,0.1817,324,0
20260521,0.1844,0.1905,0.1513,0.1542,321,0
20260522,0.1680,0.1735,0.1565,0.1615,325,0
20260526,0.1555,0.1555,0.1170,0.1242,256,0
20260527,0.1230,0.1234,0.0925,0.0954,892,0
20260528,0.0976,0.1067,0.0863,0.0889,287,0
20260529,0.0902,0.0960,0.0767,0.0876,561,0
20260601,0.0937,0.1391,0.0937,0.1034,906,0
20260602,0.1110,0.1193,0.0939,0.1090,592,0
20260603,0.1205,0.1469,0.1205,0.1293,247,0
20260604,0.1343,0.1359,0.1018,0.1038,311,0
20260605,0.1026,0.1105,0.0831,0.0873,468,0
20260608,0.1040,0.1069,0.0740,0.0768,382,0
20260609,0.0762,0.0820,0.0622,0.0693,593,0
20260610,0.0742,0.0836,0.0680,0.0754,862,0
20260611,0.0909,0.0909,0.0608,0.0672,776,0
20260612,0.0667,0.0722,0.0500,0.0685,428,0
20260615,0.0534,0.0623,0.0525,0.0537,404,0
20260616,0.0535,0.0622,0.0443,0.0494,680,0
20260617,0.0576,0.0722,0.0543,0.0622,545,0
20260618,0.0582,0.0582,0.0471,0.0551,618,0
20260622,0.0572,0.0720,0.0548,0.0597,708,0
20260623,0.0613,0.0817,0.0520,0.0766,1178,0
20260624,0.0817,0.1062,0.0773,0.1053,1555,0
20260625,0.1051,0.1398,0.1010,0.1305,1156,0
20260626,0.1278,0.1304,0.1143,0.1174,1269,0
20260629,0.1245,0.1375,0.1176,0.1282,624,0
20260630,0.1244,0.1443,0.1209,0.1283,793,0
20260701,0.1249,0.1452,0.1049,0.1204,1355,0
20260702,0.1202,0.1326,0.1070,0.1102,862,0
20260706,0.1110,0.1330,0.1061,0.1136,1222,0
20260707,0.1130,0.1200,0.0973,0.1034,1442,0
20260708,0.1210,0.1950,0.1051,0.1722,1942,0
20260709,0.1877,0.1957,0.1496,0.1674,1480,0
20260710,0.1632,0.2001,0.1524,0.1730,1267,0
20260713,0.1838,0.2269,0.1747,0.2167,1112,0
20260714,0.2237,0.2800,0.2234,0.2722,1396,0
20260715,0.2631,0.2843,0.2081,0.2317,1164,0
20260716,0.2371,0.2763,0.2261,0.2541,764,0
20260717,0.2700,0.2858,0.2562,0.2639,1203,0
20260720,0.2875,0.2969,0.2599,0.2670,744,0
20260721,0.2663,0.2670,0.2193,0.2322,912,0
20260722,0.2379,0.2491,0.2051,0.2133,1347,0
20260723,0.2226,0.2637,0.2166,0.2535,796,0
20260724,0.2534,0.2585,0.2141,0.2188,653,0