Date,Open,High,Low,Close,Volume,OpenInterest
20260212,0.0298,0.0310,0.0285,0.0286,1087,0
20260213,0.0286,0.0289,0.0276,0.0286,908,0
20260217,0.0285,0.0289,0.0277,0.0281,1791,0
20260218,0.0282,0.0301,0.0279,0.0295,1870,0
20260219,0.0297,0.0320,0.0295,0.0309,1692,0
20260220,0.0316,0.0321,0.0289,0.0291,1985,0
20260223,0.0294,0.0305,0.0283,0.0291,1575,0
20260224,0.0296,0.0303,0.0276,0.0277,2119,0
20260225,0.0283,0.0295,0.0280,0.0282,1381,0
20260226,0.0286,0.0300,0.0277,0.0291,1401,0
20260227,0.0295,0.0315,0.0291,0.0312,1977,0
20260302,0.0325,0.0392,0.0325,0.0347,7440,0
20260303,0.0369,0.0501,0.0367,0.0458,11703,0
20260304,0.0468,0.0572,0.0454,0.0509,9134,0
20260305,0.0525,0.0646,0.0478,0.0619,12210,0
20260306,0.0607,0.0722,0.0528,0.0663,12662,0
20260309,0.0755,0.1077,0.0443,0.0635,17737,0
20260310,0.0530,0.0664,0.0442,0.0493,15059,0
20260311,0.0557,0.0651,0.0484,0.0591,10089,0
20260312,0.0636,0.0756,0.0635,0.0747,13027,0
20260313,0.0755,0.0882,0.0688,0.0841,8347,0
20260316,0.0875,0.0949,0.0841,0.0862,7193,0
20260317,0.0876,0.1022,0.0873,0.1006,7405,0
20260318,0.1014,0.1140,0.0909,0.0939,8964,0
20260319,0.1048,0.1153,0.0946,0.1010,9386,0
20260320,0.1037,0.1279,0.1026,0.1206,6554,0
20260323,0.1253,0.1285,0.0800,0.0901,8339,0
20260324,0.0922,0.1039,0.0896,0.1029,5814,0
20260325,0.0996,0.1020,0.0794,0.0938,8298,0
20260326,0.0941,0.1072,0.0941,0.1042,7016,0
20260327,0.1029,0.1220,0.1008,0.1186,5806,0
20260330,0.1219,0.1322,0.1214,0.1279,5133,0
20260331,0.1307,0.1375,0.1246,0.1330,7413,0
20260401,0.1346,0.1392,0.1125,0.1146,6819,0
20260402,0.1129,0.1494,0.1100,0.1471,10262,0
20260406,0.1542,0.1559,0.1380,0.1476,4398,0
20260407,0.1479,0.1546,0.1317,0.1414,7016,0
20260408,0.1345,0.1345,0.0867,0.0915,14453,0
20260409,0.0952,0.1098,0.0910,0.0924,11066,0
20260410,0.0930,0.1000,0.0848,0.0880,10000,0
20260413,0.1005,0.1120,0.0905,0.0946,7285,0
20260414,0.0918,0.0941,0.0852,0.0908,6365,0
20260415,0.0908,0.0987,0.0849,0.0926,7329,0
20260416,0.0920,0.1066,0.0902,0.1049,6504,0
20260417,0.1062,0.1083,0.0811,0.0933,12757,0
20260420,0.1041,0.1100,0.0982,0.1033,7318,0
20260421,0.1030,0.1172,0.1015,0.1151,10318,0
20260422,0.1139,0.1315,0.1086,0.1294,11012,0
20260423,0.1289,0.1415,0.1221,0.1377,8867,0
20260424,0.1390,0.1420,0.1310,0.1386,7913,0
20260427,0.1393,0.1460,0.1347,0.1370,5543,0
20260428,0.1380,0.1496,0.1348,0.1443,8131,0
20260429,0.1476,0.1685,0.1453,0.1653,13141,0
20260430,0.1662,0.1736,0.1574,0.1717,12047,0
20260501,0.1719,0.1774,0.1657,0.1717,7812,0
20260504,0.1698,0.1787,0.1625,0.1731,6269,0
20260505,0.1728,0.1728,0.1523,0.1539,11696,0
20260506,0.1568,0.1568,0.1321,0.1480,16257,0
20260507,0.1486,0.1539,0.1357,0.1478,13427,0
20260508,0.1505,0.1651,0.1417,0.1592,13633,0
20260511,0.1616,0.1699,0.1555,0.1592,10723,0
20260512,0.1595,0.1687,0.1595,0.1633,9814,0
20260513,0.1608,0.1645,0.1539,0.1567,11925,0
20260514,0.1552,0.1619,0.1490,0.1600,11438,0
20260515,0.1599,0.1685,0.1575,0.1626,9148,0
20260518,0.1651,0.1680,0.1565,0.1601,11002,0
20260519,0.1582,0.1588,0.1402,0.1456,12411,0
20260520,0.1421,0.1425,0.1244,0.1286,20138,0
20260521,0.1297,0.1308,0.1086,0.1106,19035,0
20260522,0.1157,0.1223,0.1111,0.1207,14052,0
20260526,0.1175,0.1175,0.0812,0.0841,21453,0
20260527,0.0849,0.0849,0.0736,0.0770,17038,0
20260528,0.0783,0.0900,0.0743,0.0855,20747,0
20260529,0.0885,0.0919,0.0686,0.0749,17358,0
20260601,0.0755,0.0814,0.0647,0.0682,21601,0
20260602,0.0670,0.0734,0.0620,0.0669,16565,0
20260603,0.0668,0.0672,0.0530,0.0588,18370,0
20260604,0.0553,0.0593,0.0483,0.0552,18233,0
20260605,0.0579,0.0647,0.0539,0.0591,23932,0
20260608,0.0632,0.0712,0.0499,0.0516,17255,0
20260609,0.0503,0.0523,0.0397,0.0403,22318,0
20260610,0.0414,0.0484,0.0395,0.0467,18461,0
20260611,0.0466,0.0615,0.0425,0.0556,27237,0
20260612,0.0526,0.0647,0.0497,0.0631,19326,0
20260615,0.0619,0.0656,0.0550,0.0629,17947,0
20260616,0.0603,0.0691,0.0579,0.0673,19870,0
20260617,0.0693,0.0777,0.0626,0.0763,16535,0
20260618,0.0771,0.0957,0.0741,0.0932,19355,0
20260622,0.0895,0.1094,0.0855,0.1075,15921,0
20260623,0.1066,0.1068,0.0881,0.1006,11968,0