Date,Open,High,Low,Close,Volume,OpenInterest
20260130,0.70465,0.70465,0.69400,0.69670,320,1157
20260202,0.69320,0.69625,0.69080,0.69400,199,1155
20260203,0.69410,0.70395,0.69410,0.69995,235,1162
20260204,0.70100,0.70340,0.69685,0.69910,283,1132
20260205,0.69955,0.69965,0.69205,0.69520,2577,3447
20260206,0.69155,0.70140,0.68900,0.70090,368,3551
20260209,0.70125,0.70890,0.70095,0.70890,198,3609
20260210,0.70865,0.70865,0.70580,0.70715,186,3650
20260211,0.70840,0.71350,0.70635,0.71230,342,3644
20260212,0.71195,0.71350,0.70700,0.70895,194,3648
20260213,0.70810,0.70870,0.70405,0.70650,530,3673
20260217,0.70650,0.70880,0.70235,0.70760,539,3903
20260218,0.70775,0.70780,0.70300,0.70320,123,3890
20260219,0.70375,0.70700,0.70200,0.70415,487,4144
20260220,0.70540,0.70850,0.70115,0.70725,419,4160
20260223,0.70700,0.71015,0.70450,0.70490,1706,5286
20260224,0.70505,0.70655,0.70235,0.70545,526,5517
20260225,0.70530,0.71185,0.70530,0.71165,1140,5579
20260226,0.71135,0.71290,0.70640,0.71030,754,5513
20260227,0.70930,0.71260,0.70825,0.71085,697,5704
20260302,0.70550,0.71105,0.70400,0.70985,4084,6387
20260303,0.70935,0.71160,0.69380,0.70365,36276,20586
20260304,0.70325,0.70770,0.69795,0.70760,39402,40070
20260305,0.70710,0.70830,0.69680,0.69750,74230,63212
20260306,0.70005,0.70405,0.69705,0.70190,25934,66214
20260309,0.69835,0.70730,0.69490,0.70355,98306,100447
20260310,0.70750,0.71600,0.70475,0.71260,123559,161939
20260311,0.71110,0.71790,0.71060,0.71415,118849,213296
20260312,0.71445,0.71530,0.70650,0.70720,117044,249008
20260313,0.70685,0.70850,0.69725,0.69965,176223,259264
20260316,0.69835,0.70750,0.69790,0.70675,116722,261793
20260317,0.70655,0.71095,0.70415,0.70960,112013,263845
20260318,0.70955,0.71145,0.70095,0.70435,127375,262672
20260319,0.70225,0.71005,0.69915,0.70655,182958,256981
20260320,0.70760,0.70890,0.69965,0.70020,137073,257387
20260323,0.69910,0.70550,0.69030,0.70190,261246,261882
20260324,0.70030,0.70165,0.69305,0.69585,179265,255744
20260325,0.69845,0.69960,0.69350,0.69430,119873,255879
20260326,0.69440,0.69490,0.68675,0.68860,121793,254292
20260327,0.68795,0.69045,0.68565,0.68645,116760,257809
20260330,0.68620,0.68665,0.68255,0.68445,103158,256013
20260331,0.68450,0.68965,0.68265,0.68825,169025,261954
20260401,0.68950,0.69570,0.68900,0.69095,150142,261782
20260402,0.69240,0.69335,0.68525,0.68990,131597,262442
20260403,0.69020,0.69085,0.68850,0.68855,16773,260185
20260406,0.68800,0.69305,0.68685,0.69115,87525,257621
20260407,0.69110,0.69720,0.68915,0.69400,130867,262663
20260408,0.69680,0.70780,0.69550,0.70250,206876,263360
20260409,0.70380,0.70880,0.70150,0.70720,106828,263218
20260410,0.70765,0.70870,0.70470,0.70725,80256,263081
20260413,0.69900,0.70935,0.69870,0.70925,107980,260875
20260414,0.70915,0.71415,0.70700,0.71205,98503,261794
20260415,0.71205,0.71710,0.71155,0.71680,103956,267131
20260416,0.71640,0.71910,0.71455,0.71515,109411,270168
20260417,0.71540,0.72150,0.71475,0.71670,138758,273979
20260420,0.71110,0.71735,0.71090,0.71685,95385,275409
20260421,0.71715,0.71795,0.71235,0.71465,120625,273593
20260422,0.71455,0.71700,0.71405,0.71535,75818,275118
20260423,0.71535,0.71610,0.71050,0.71300,135159,277018
20260424,0.71285,0.71495,0.71090,0.71460,86646,277898
20260427,0.71420,0.71945,0.71330,0.71800,72159,276351
20260428,0.71815,0.71890,0.71450,0.71780,98357,275506
20260429,0.71765,0.71840,0.70930,0.71075,108482,276003
20260430,0.71120,0.71975,0.71045,0.71925,133579,279058
20260501,0.71950,0.72220,0.71785,0.72045,100055,280172
20260504,0.72075,0.72150,0.71480,0.71665,127487,278368
20260505,0.71640,0.71920,0.71295,0.71820,89674,277522
20260506,0.71760,0.72720,0.71760,0.72315,146027,281877
20260507,0.72320,0.72585,0.71995,0.72245,106826,279509
20260508,0.72075,0.72440,0.71950,0.72375,84536,283701
20260511,0.72345,0.72545,0.72110,0.72445,62140,289098
20260512,0.72450,0.72480,0.72045,0.72305,79710,286754
20260513,0.72350,0.72675,0.72265,0.72530,75703,291849
20260514,0.72555,0.72610,0.72120,0.72200,86841,292281
20260515,0.72180,0.72185,0.71360,0.71485,151323,286754
20260518,0.71450,0.71805,0.71150,0.71445,136905,278237
20260519,0.71635,0.71730,0.70755,0.71025,120488,271496
20260520,0.71045,0.71710,0.70830,0.71545,130414,265305
20260521,0.71515,0.71650,0.70965,0.71440,127685,264845
20260522,0.71460,0.71500,0.71135,0.71355,83829,265566
20260526,0.71715,0.71735,0.71525,0.71655,102667,265901
20260527,0.71660,0.71770,0.71210,0.71365,109015,264760
20260528,0.71390,0.71680,0.70960,0.71605,88947,264886
20260529,0.71625,0.71985,0.71475,0.71805,110870,262494
20260601,0.71770,0.71885,0.71300,0.71600,92106,261768
20260602,0.71615,0.71865,0.71510,0.71770,62129,259194
20260603,0.71785,0.71805,0.71245,0.71290,71015,261620
20260604,0.71275,0.71475,0.71215,0.71355,70744,265277
20260605,0.71320,0.71425,0.70365,0.70425,150270,255842
20260608,0.70365,0.70770,0.70260,0.70435,144626,231521