Date,Open,High,Low,Close,Volume,OpenInterest
20260211,0.80,0.83,0.76,0.77,544,0
20260212,0.81,0.90,0.74,0.81,578,0
20260213,0.80,0.85,0.75,0.80,645,0
20260217,0.81,0.84,0.73,0.76,502,0
20260218,0.79,0.92,0.79,0.86,972,0
20260219,0.85,0.99,0.85,0.92,956,0
20260220,0.90,0.95,0.77,0.84,1412,0
20260223,0.83,0.92,0.80,0.82,661,0
20260224,0.81,0.88,0.78,0.86,828,0
20260225,0.90,1.00,0.82,0.98,1800,0
20260226,1.01,1.22,0.99,1.17,2007,0
20260227,1.18,1.21,1.11,1.14,1435,0
20260302,1.23,1.31,1.17,1.21,2414,0
20260303,1.22,1.41,1.20,1.33,2736,0
20260304,1.36,1.60,1.33,1.60,2024,0
20260305,1.56,1.98,1.52,1.86,3168,0
20260306,1.78,1.98,1.70,1.92,2701,0
20260309,2.10,2.42,1.73,1.82,5022,0
20260310,1.71,1.84,1.59,1.66,2383,0
20260311,1.71,2.01,1.66,1.70,3511,0
20260312,1.75,1.89,1.68,1.72,1911,0
20260313,1.73,1.74,1.61,1.73,979,0
20260316,1.59,1.69,1.29,1.73,1580,0
20260317,1.59,1.94,1.52,1.85,1546,0
20260318,1.84,1.95,1.62,1.64,1855,0
20260319,1.68,1.79,1.58,1.69,1417,0
20260320,1.70,1.85,1.69,1.72,820,0
20260323,1.75,1.84,1.48,1.62,2115,0
20260324,1.61,1.64,1.45,1.49,1566,0
20260325,1.48,1.69,1.42,1.67,1104,0
20260326,1.70,1.92,1.69,1.90,1010,0
20260327,1.85,1.97,1.61,1.68,2849,0
20260330,1.71,1.79,1.62,1.70,1577,0
20260331,1.73,1.83,1.57,1.81,1640,0
20260401,1.90,1.90,1.53,1.54,1822,0
20260402,1.55,1.90,1.53,1.87,1767,0
20260406,2.06,2.19,1.86,2.16,1604,0
20260407,2.17,2.28,2.03,2.23,1599,0
20260408,2.06,2.22,1.70,2.10,1903,0
20260409,2.14,2.21,2.08,2.13,1201,0
20260410,2.13,2.23,2.02,2.13,1950,0
20260413,2.22,2.26,2.07,2.10,889,0
20260414,2.08,2.34,1.98,2.26,2074,0
20260415,2.35,2.73,2.18,2.67,2756,0
20260416,2.73,3.08,2.70,3.06,2819,0
20260417,3.06,3.11,2.69,2.92,2731,0
20260420,3.02,3.06,2.81,3.02,1425,0
20260421,3.09,3.58,3.00,3.53,2385,0
20260422,3.23,3.74,3.20,3.36,3006,0
20260423,3.30,3.30,3.02,3.12,2601,0
20260424,3.16,3.25,3.06,3.21,2427,0
20260427,3.22,3.37,3.15,3.19,1914,0
20260428,3.28,3.40,3.18,3.38,2269,0
20260429,3.47,3.48,2.94,3.24,4155,0
20260430,3.23,3.29,2.75,2.96,5743,0
20260501,2.98,3.11,2.92,3.03,2825,0
20260504,2.90,3.26,2.90,3.16,2390,0
20260505,3.17,3.26,3.03,3.16,1683,0
20260506,3.09,3.15,2.92,2.98,3244,0
20260507,2.97,3.02,2.70,2.86,3346,0
20260508,2.85,2.95,2.71,2.82,2503,0
20260511,2.84,2.86,2.36,2.45,3185,0
20260512,2.53,2.71,2.53,2.67,4585,0
20260513,2.70,2.87,2.50,2.56,2571,0
20260514,2.60,2.76,2.55,2.73,2620,0
20260515,2.68,3.05,2.65,2.99,3142,0
20260518,3.10,3.30,2.95,3.22,2782,0
20260519,3.17,3.28,3.14,3.24,894,0
20260520,3.27,3.50,2.93,3.00,2216,0
20260521,3.00,3.02,2.80,2.82,1953,0
20260522,2.87,2.95,2.64,2.83,1625,0
20260526,2.75,2.89,2.64,2.74,1489,0
20260527,2.85,3.09,2.73,3.00,3082,0
20260528,3.05,3.07,2.78,2.98,3554,0
20260529,3.01,3.20,2.92,3.06,2465,0
20260601,3.01,3.12,2.89,3.00,3207,0
20260602,3.03,3.03,2.79,2.92,2862,0
20260603,2.96,2.99,2.59,2.63,4750,0
20260604,2.64,2.65,2.15,2.22,3868,0
20260605,2.19,2.21,1.81,1.92,4807,0
20260608,1.94,2.34,1.79,2.31,4125,0
20260609,2.32,2.71,2.23,2.51,2573,0
20260610,2.59,2.69,2.40,2.56,2945,0
20260611,2.57,2.81,2.36,2.48,3379,0
20260612,2.51,2.79,2.39,2.75,2515,0
20260615,2.70,3.23,2.67,3.11,3316,0
20260616,3.11,3.18,2.85,3.08,2523,0
20260617,3.07,3.19,2.60,2.66,6101,0
20260618,2.65,2.70,2.03,2.31,7892,0
20260622,2.27,2.70,2.00,2.69,4694,0