Date,Open,High,Low,Close,Volume,OpenInterest
20260212,0.0736,0.0740,0.0685,0.0687,425,0
20260213,0.0691,0.0691,0.0670,0.0688,506,0
20260217,0.0681,0.0687,0.0668,0.0673,299,0
20260218,0.0669,0.0720,0.0669,0.0713,259,0
20260219,0.0715,0.0761,0.0714,0.0740,462,0
20260220,0.0760,0.0764,0.0700,0.0704,1405,0
20260223,0.0698,0.0730,0.0698,0.0702,345,0
20260224,0.0715,0.0725,0.0674,0.0677,836,0
20260225,0.0688,0.0712,0.0686,0.0687,188,0
20260226,0.0689,0.0721,0.0674,0.0701,505,0
20260227,0.0723,0.0751,0.0720,0.0744,376,0
20260302,0.0777,0.0900,0.0777,0.0845,1161,0
20260303,0.0894,0.1133,0.0894,0.1031,1156,0
20260304,0.1067,0.1226,0.1001,0.1110,2058,0
20260305,0.1142,0.1359,0.1031,0.1310,1555,0
20260306,0.1249,0.1498,0.1148,0.1397,1803,0
20260309,0.1530,0.2110,0.1002,0.1321,1815,0
20260310,0.1256,0.1385,0.0960,0.1048,2724,0
20260311,0.1254,0.1375,0.1068,0.1242,2696,0
20260312,0.1354,0.1587,0.1351,0.1566,2468,0
20260313,0.1566,0.1780,0.1436,0.1706,1199,0
20260316,0.1783,0.1935,0.1682,0.1705,1354,0
20260317,0.1745,0.1997,0.1736,0.1971,783,0
20260318,0.1979,0.2260,0.1830,0.1884,1983,0
20260319,0.2032,0.2277,0.1912,0.2036,1186,0
20260320,0.2093,0.2545,0.2054,0.2408,589,0
20260323,0.2550,0.2553,0.1697,0.1865,1060,0
20260324,0.1919,0.2098,0.1880,0.2075,956,0
20260325,0.1927,0.1928,0.1634,0.1885,899,0
20260326,0.1918,0.2120,0.1918,0.2073,1224,0
20260327,0.2059,0.2402,0.2007,0.2331,1250,0
20260330,0.2398,0.2580,0.2389,0.2517,640,0
20260331,0.2678,0.2687,0.2481,0.2583,1515,0
20260401,0.2604,0.2687,0.2208,0.2258,1725,0
20260402,0.2225,0.2888,0.2172,0.2840,1901,0
20260406,0.2920,0.2995,0.2700,0.2820,1033,0
20260407,0.2848,0.2937,0.2533,0.2732,1445,0
20260408,0.2525,0.2525,0.1698,0.1828,1971,0
20260409,0.1887,0.2189,0.1833,0.1889,3061,0
20260410,0.1945,0.2021,0.1725,0.1793,2337,0
20260413,0.2198,0.2198,0.1839,0.1913,1269,0
20260414,0.1854,0.1911,0.1735,0.1846,1751,0
20260415,0.1841,0.1984,0.1741,0.1899,1678,0
20260416,0.1880,0.2165,0.1855,0.2138,1101,0
20260417,0.2155,0.2190,0.1668,0.1912,3146,0
20260420,0.2225,0.2225,0.1984,0.2098,1713,0
20260421,0.2075,0.2358,0.2075,0.2329,2133,0
20260422,0.2317,0.2629,0.2209,0.2577,1550,0
20260423,0.2575,0.2776,0.2455,0.2711,2338,0
20260424,0.2760,0.2791,0.2591,0.2737,2286,0
20260427,0.2785,0.2868,0.2685,0.2734,1464,0
20260428,0.2740,0.2968,0.2697,0.2882,1389,0
20260429,0.2965,0.3382,0.2904,0.3326,2064,0
20260430,0.3340,0.3484,0.3180,0.3448,2882,0
20260501,0.3454,0.3539,0.3319,0.3443,2375,0
20260504,0.3361,0.3573,0.3283,0.3472,1766,0
20260505,0.3471,0.3472,0.3086,0.3109,2150,0
20260506,0.3146,0.3164,0.2678,0.2998,3368,0
20260507,0.3039,0.3090,0.2761,0.2962,1879,0
20260508,0.3076,0.3216,0.2847,0.3114,2218,0
20260511,0.3215,0.3320,0.3086,0.3138,1939,0
20260512,0.3171,0.3354,0.3168,0.3252,1872,0
20260513,0.3209,0.3306,0.3132,0.3179,1773,0
20260514,0.3172,0.3295,0.3040,0.3260,2053,0
20260515,0.3280,0.3420,0.3208,0.3349,1912,0
20260518,0.3415,0.3415,0.3242,0.3333,2428,0
20260519,0.3290,0.3292,0.3015,0.3129,3156,0
20260520,0.3063,0.3078,0.2712,0.2790,5598,0
20260521,0.2753,0.2826,0.2397,0.2413,4148,0
20260522,0.2576,0.2648,0.2435,0.2628,3351,0
20260526,0.2522,0.2522,0.1796,0.1858,6757,0
20260527,0.1869,0.1875,0.1629,0.1711,5066,0
20260528,0.1713,0.1940,0.1650,0.1821,3408,0
20260529,0.1898,0.1934,0.1544,0.1643,4702,0
20260601,0.1663,0.1788,0.1518,0.1568,5523,0
20260602,0.1562,0.1695,0.1517,0.1611,3319,0
20260603,0.1612,0.1622,0.1379,0.1452,3201,0
20260604,0.1431,0.1449,0.1233,0.1344,2787,0
20260605,0.1389,0.1540,0.1343,0.1428,3970,0
20260608,0.1670,0.1670,0.1239,0.1281,4539,0
20260609,0.1264,0.1320,0.1094,0.1120,3401,0
20260610,0.1128,0.1312,0.1097,0.1299,3611,0
20260611,0.1292,0.1559,0.1253,0.1461,5967,0
20260612,0.1401,0.1600,0.1335,0.1582,3603,0
20260615,0.1575,0.1582,0.1407,0.1531,2437,0
20260616,0.1505,0.1600,0.1449,0.1573,2365,0
20260617,0.1606,0.1757,0.1484,0.1719,3375,0
20260618,0.1777,0.2116,0.1734,0.2075,2061,0
20260622,0.2047,0.2298,0.1944,0.2269,1867,0
20260623,0.2263,0.2263,0.1960,0.2183,1213,0