Date,Open,High,Low,Close,Volume,OpenInterest
20260202,0.73690,0.73870,0.73400,0.73485,359,3810
20260203,0.73500,0.73760,0.73500,0.73660,245,3879
20260204,0.73745,0.73765,0.73500,0.73570,361,4028
20260205,0.73540,0.73635,0.73380,0.73485,557,4025
20260206,0.73320,0.73770,0.73245,0.73600,306,4122
20260209,0.73505,0.74175,0.73505,0.74135,243,4183
20260210,0.74115,0.74325,0.74070,0.74225,206,4171
20260211,0.74230,0.74425,0.73820,0.74110,1317,4115
20260212,0.74050,0.74150,0.73730,0.73855,800,4537
20260213,0.73860,0.73930,0.73705,0.73790,392,4640
20260217,0.73850,0.73850,0.73400,0.73700,1367,5465
20260218,0.73655,0.73665,0.73360,0.73375,495,5620
20260219,0.73395,0.73495,0.73290,0.73340,2021,4570
20260220,0.73425,0.73505,0.73290,0.73410,1020,4406
20260223,0.73470,0.73615,0.73330,0.73365,558,4522
20260224,0.73250,0.73365,0.73210,0.73320,804,4851
20260225,0.73360,0.73475,0.73300,0.73450,882,5173
20260226,0.73460,0.73540,0.73265,0.73430,1966,5839
20260227,0.73450,0.73720,0.73410,0.73685,1232,6301
20260302,0.73565,0.73625,0.73220,0.73520,2628,6657
20260303,0.73445,0.73550,0.73040,0.73475,15730,18470
20260304,0.73455,0.73705,0.73310,0.73665,21095,29298
20260305,0.73630,0.73775,0.73230,0.73355,36788,51406
20260306,0.73480,0.74050,0.73445,0.73920,29748,57191
20260309,0.73875,0.74250,0.73800,0.73950,58875,86969
20260310,0.73960,0.74155,0.73825,0.73965,40197,109900
20260311,0.73930,0.74080,0.73815,0.73890,86773,143111
20260312,0.73875,0.73955,0.73605,0.73710,111215,159215
20260313,0.73605,0.73710,0.73065,0.73170,178817,172412
20260316,0.73170,0.73540,0.73090,0.73420,74528,167356
20260317,0.73380,0.73390,0.73165,0.73300,58019,168287
20260318,0.73330,0.73350,0.73080,0.73185,63921,170679
20260319,0.73135,0.73245,0.73010,0.73135,86876,172079
20260320,0.73055,0.73260,0.73005,0.73120,79882,170884
20260323,0.73185,0.73425,0.72960,0.73165,120961,172078
20260324,0.73120,0.73135,0.72795,0.72880,82657,176031
20260325,0.72895,0.72985,0.72610,0.72655,79960,182975
20260326,0.72660,0.72665,0.72370,0.72465,72763,188205
20260327,0.72425,0.72470,0.72205,0.72255,73128,192555
20260330,0.72225,0.72270,0.71950,0.72040,68946,198260
20260331,0.72045,0.72150,0.71835,0.72000,93723,204089
20260401,0.72140,0.72320,0.72080,0.72205,80871,212401
20260402,0.72315,0.72330,0.71990,0.72070,63398,217711
20260403,0.72080,0.72080,0.71905,0.71920,8757,215682
20260406,0.71935,0.72145,0.71910,0.72065,44416,223233
20260407,0.72120,0.72235,0.72005,0.72140,49553,226911
20260408,0.72230,0.72555,0.72150,0.72380,97148,235076
20260409,0.72440,0.72655,0.72355,0.72575,60001,239515
20260410,0.72570,0.72675,0.72430,0.72520,55157,238965
20260413,0.72350,0.72735,0.72255,0.72710,53806,241933
20260414,0.72705,0.73025,0.72705,0.72785,55740,245473
20260415,0.72830,0.73045,0.72715,0.73025,48714,247529
20260416,0.72980,0.73205,0.72975,0.73170,45250,248122
20260417,0.73170,0.73440,0.73150,0.73285,74238,247821
20260420,0.73200,0.73520,0.73115,0.73475,67151,247083
20260421,0.73455,0.73540,0.73295,0.73385,74013,241649
20260422,0.73370,0.73465,0.73300,0.73350,59891,237942
20260423,0.73320,0.73370,0.73080,0.73185,61520,235907
20260424,0.73165,0.73350,0.73070,0.73325,52932,235195
20260427,0.73315,0.73700,0.73245,0.73540,60871,232501
20260428,0.73540,0.73615,0.73190,0.73230,61115,232227
20260429,0.73235,0.73325,0.73075,0.73210,65837,231838
20260430,0.73210,0.73785,0.73200,0.73750,103462,232011
20260501,0.73765,0.73935,0.73700,0.73745,70370,224590
20260504,0.73735,0.73780,0.73520,0.73640,66685,224104
20260505,0.73545,0.73635,0.73495,0.73565,49352,222988
20260506,0.73565,0.73780,0.73435,0.73460,73925,220064
20260507,0.73475,0.73545,0.73300,0.73450,58049,222508
20260508,0.73305,0.73415,0.73045,0.73210,73467,226784
20260511,0.73245,0.73380,0.73130,0.73245,53948,228744
20260512,0.73220,0.73250,0.72970,0.73100,56024,229493
20260513,0.73125,0.73180,0.72995,0.73020,45159,232331
20260514,0.73050,0.73085,0.72890,0.72965,54001,236738
20260515,0.72975,0.73005,0.72720,0.72795,84926,225154
20260518,0.72800,0.72910,0.72745,0.72810,70387,220334
20260519,0.72855,0.72885,0.72680,0.72815,97166,228980
20260520,0.72825,0.72910,0.72660,0.72815,84144,221812
20260521,0.72825,0.72835,0.72535,0.72630,71951,228522
20260522,0.72665,0.72665,0.72395,0.72480,64373,234007
20260526,0.72515,0.72530,0.72415,0.72460,68662,239300
20260527,0.72485,0.72510,0.72255,0.72340,57345,245438
20260528,0.72315,0.72655,0.72155,0.72605,76798,239451
20260529,0.72615,0.72675,0.72355,0.72535,93671,242980
20260601,0.72525,0.72565,0.72250,0.72285,73298,252953
20260602,0.72305,0.72425,0.72220,0.72335,50810,255642
20260603,0.72320,0.72320,0.71975,0.72000,74939,269612
20260604,0.72000,0.72075,0.71845,0.71980,69311,277232
20260605,0.71950,0.72145,0.71705,0.71715,99179,275527
20260608,0.71745,0.71830,0.71650,0.71675,117701,271717
20260609,0.71690,0.71865,0.71605,0.71690,133389,257109