Date,Open,High,Low,Close,Volume,OpenInterest
20260212,0.34,0.40,0.31,0.35,5357,0
20260213,0.35,0.37,0.31,0.34,3007,0
20260217,0.35,0.36,0.30,0.32,3661,0
20260218,0.34,0.41,0.32,0.37,3665,0
20260219,0.38,0.45,0.37,0.40,3681,0
20260220,0.41,0.41,0.33,0.37,5392,0
20260223,0.38,0.41,0.36,0.36,3168,0
20260224,0.36,0.40,0.34,0.39,3700,0
20260225,0.40,0.47,0.37,0.46,3715,0
20260226,0.47,0.59,0.45,0.55,5007,0
20260227,0.58,0.58,0.51,0.52,5585,0
20260302,0.56,0.59,0.53,0.55,5718,0
20260303,0.55,0.66,0.53,0.61,5480,0
20260304,0.64,0.76,0.61,0.76,5624,0
20260305,0.74,0.98,0.72,0.90,9549,0
20260306,0.84,0.95,0.79,0.94,11466,0
20260309,1.12,1.18,0.85,0.96,8330,0
20260310,0.95,0.97,0.82,0.87,6900,0
20260311,0.93,1.06,0.85,0.86,5369,0
20260312,0.93,0.96,0.86,0.88,4102,0
20260313,0.89,0.90,0.81,0.88,4756,0
20260316,0.83,0.88,0.65,0.88,6384,0
20260317,0.78,1.00,0.78,0.97,6395,0
20260318,0.97,1.02,0.82,0.83,5319,0
20260319,0.84,0.93,0.79,0.89,6874,0
20260320,0.86,0.98,0.86,0.88,2990,0
20260323,0.86,0.93,0.70,0.79,8362,0
20260324,0.76,0.81,0.68,0.70,5104,0
20260325,0.70,0.81,0.65,0.81,5143,0
20260326,0.80,0.96,0.79,0.95,3977,0
20260327,0.93,0.99,0.75,0.77,8528,0
20260330,0.77,0.82,0.74,0.78,4804,0
20260331,0.78,0.88,0.71,0.86,7715,0
20260401,0.85,0.87,0.71,0.71,4614,0
20260402,0.71,0.94,0.71,0.92,6283,0
20260406,0.95,1.14,0.90,1.12,3921,0
20260407,1.15,1.18,1.05,1.15,3849,0
20260408,1.08,1.19,1.00,1.05,5818,0
20260409,1.06,1.09,1.02,1.07,3499,0
20260410,1.08,1.14,1.00,1.07,3655,0
20260413,1.14,1.17,1.02,1.04,3851,0
20260414,1.06,1.21,0.97,1.14,5223,0
20260415,1.20,1.39,1.09,1.35,5438,0
20260416,1.39,1.58,1.35,1.57,5137,0
20260417,1.57,1.59,1.35,1.45,6961,0
20260420,1.52,1.55,1.40,1.51,2531,0
20260421,1.58,1.88,1.47,1.85,5412,0
20260422,1.70,2.01,1.67,1.77,7068,0
20260423,1.73,1.75,1.57,1.62,4396,0
20260424,1.60,1.71,1.59,1.69,3884,0
20260427,1.69,1.80,1.65,1.69,4282,0
20260428,1.73,1.83,1.68,1.80,5728,0
20260429,1.83,1.84,1.50,1.71,13312,0
20260430,1.73,1.74,1.42,1.57,20653,0
20260501,1.53,1.65,1.52,1.62,8711,0
20260504,1.63,1.75,1.51,1.66,10877,0
20260505,1.65,1.72,1.59,1.68,7178,0
20260506,1.65,1.69,1.56,1.59,12347,0
20260507,1.59,1.62,1.43,1.54,15234,0
20260508,1.56,1.59,1.44,1.54,8961,0
20260511,1.55,1.58,1.28,1.36,14557,0
20260512,1.40,1.56,1.40,1.54,13327,0
20260513,1.55,1.68,1.44,1.47,11697,0
20260514,1.49,1.60,1.47,1.57,7782,0
20260515,1.51,1.78,1.47,1.71,12341,0
20260518,1.76,1.94,1.69,1.88,9480,0
20260519,1.85,1.92,1.76,1.87,4686,0
20260520,1.86,1.93,1.64,1.68,7951,0
20260521,1.67,1.67,1.51,1.54,9581,0
20260522,1.52,1.59,1.45,1.52,12842,0
20260526,1.47,1.57,1.37,1.48,7915,0
20260527,1.52,1.69,1.46,1.66,10702,0
20260528,1.65,1.69,1.49,1.63,14613,0
20260529,1.65,1.72,1.59,1.63,15136,0
20260601,1.56,1.64,1.50,1.56,14084,0
20260602,1.59,1.74,1.45,1.58,14234,0
20260603,1.62,1.62,1.35,1.38,15942,0
20260604,1.36,1.37,1.09,1.14,18617,0
20260605,1.14,1.15,0.94,0.99,18777,0
20260608,0.96,1.25,0.91,1.23,19207,0
20260609,1.25,1.45,1.19,1.30,16908,0
20260610,1.33,1.42,1.23,1.33,10785,0
20260611,1.34,1.50,1.20,1.25,14124,0
20260612,1.31,1.44,1.22,1.42,11251,0
20260615,1.40,1.71,1.37,1.65,20292,0
20260616,1.66,1.67,1.52,1.64,15895,0
20260617,1.63,1.67,1.38,1.41,20183,0
20260618,1.40,1.44,1.18,1.26,39658,0
20260622,1.28,1.60,1.09,1.59,27462,0
20260623,1.57,1.60,1.16,1.47,23260,0