Date,Open,High,Low,Close,Volume,OpenInterest
20260205,0.7357,0.7360,0.7331,0.7349,30,515
20260206,0.7344,0.7373,0.7332,0.7360,39,516
20260209,0.7357,0.7414,0.7356,0.7414,60,509
20260210,0.7410,0.7427,0.7410,0.7423,12,505
20260211,0.7430,0.7441,0.7390,0.7411,11,508
20260212,0.7405,0.7416,0.7375,0.7386,15,505
20260213,0.7382,0.7386,0.7374,0.7379,10,508
20260217,0.7449,0.7449,0.7339,0.7370,77,512
20260218,0.7362,0.7363,0.7336,0.7338,21,512
20260219,0.7337,0.7351,0.7327,0.7334,31,513
20260220,0.7343,0.7349,0.7335,0.7341,26,517
20260223,0.7359,0.7359,0.7338,0.7337,54,523
20260224,0.7337,0.7337,0.7321,0.7332,33,536
20260225,0.7335,0.7347,0.7331,0.7345,43,539
20260226,0.7347,0.7352,0.7327,0.7343,121,626
20260227,0.7344,0.7371,0.7344,0.7369,36,625
20260302,0.7363,0.7365,0.7324,0.7352,182,606
20260303,0.7351,0.7358,0.7305,0.7348,167,622
20260304,0.7342,0.7370,0.7337,0.7367,175,684
20260305,0.7368,0.7375,0.7328,0.7336,172,722
20260306,0.7350,0.7407,0.7347,0.7392,404,736
20260309,0.7399,0.7425,0.7380,0.7395,1024,1131
20260310,0.7394,0.7415,0.7382,0.7397,294,1156
20260311,0.7393,0.7408,0.7381,0.7389,503,1297
20260312,0.7387,0.7396,0.7360,0.7371,877,1438
20260313,0.7360,0.7370,0.7306,0.7317,5477,2374
20260316,0.7319,0.7354,0.7309,0.7342,4664,2540
20260317,0.7338,0.7339,0.7317,0.7330,2749,2858
20260318,0.7333,0.7335,0.7308,0.7319,3943,3013
20260319,0.7315,0.7324,0.7301,0.7314,4229,3099
20260320,0.7308,0.7326,0.7300,0.7312,3246,2945
20260323,0.7315,0.7342,0.7296,0.7317,7727,2821
20260324,0.7312,0.7314,0.7279,0.7288,5009,3629
20260325,0.7291,0.7298,0.7262,0.7266,3504,3680
20260326,0.7265,0.7267,0.7237,0.7247,3689,3802
20260327,0.7240,0.7246,0.7221,0.7226,3053,3558
20260330,0.7234,0.7234,0.7195,0.7204,3223,3666
20260331,0.7204,0.7216,0.7183,0.7200,3349,3505
20260401,0.7213,0.7233,0.7208,0.7221,3302,3568
20260402,0.7230,0.7233,0.7199,0.7207,2609,3567
20260403,0.7205,0.7208,0.7190,0.7192,632,3608
20260406,0.7193,0.7215,0.7191,0.7207,2102,3469
20260407,0.7211,0.7223,0.7200,0.7214,2358,3478
20260408,0.7224,0.7255,0.7215,0.7238,4736,3444
20260409,0.7245,0.7265,0.7235,0.7258,2813,3033
20260410,0.7259,0.7267,0.7244,0.7252,2368,3035
20260413,0.7240,0.7274,0.7226,0.7271,3376,3271
20260414,0.7273,0.7303,0.7271,0.7279,2868,3185
20260415,0.7283,0.7305,0.7272,0.7303,2346,3237
20260416,0.7298,0.7321,0.7297,0.7317,2479,3222
20260417,0.7316,0.7344,0.7315,0.7329,3332,3171
20260420,0.7325,0.7352,0.7312,0.7348,3253,3505
20260421,0.7345,0.7354,0.7329,0.7339,2990,3516
20260422,0.7337,0.7346,0.7330,0.7335,1955,3600
20260423,0.7333,0.7337,0.7308,0.7319,2406,3695
20260424,0.7316,0.7335,0.7307,0.7333,1854,3653
20260427,0.7329,0.7370,0.7324,0.7354,3033,3643
20260428,0.7354,0.7361,0.7319,0.7323,3396,3792
20260429,0.7324,0.7332,0.7308,0.7321,3277,3767
20260430,0.7325,0.7378,0.7320,0.7375,4709,3421
20260501,0.7374,0.7394,0.7370,0.7375,2863,3355
20260504,0.7370,0.7379,0.7352,0.7364,3552,3479
20260505,0.7354,0.7364,0.7349,0.7357,2323,3455
20260506,0.7356,0.7377,0.7343,0.7346,4127,3547
20260507,0.7349,0.7355,0.7330,0.7345,2957,3531
20260508,0.7334,0.7341,0.7305,0.7321,4347,3680
20260511,0.7324,0.7339,0.7313,0.7325,2662,3610
20260512,0.7321,0.7325,0.7296,0.7310,2686,3819
20260513,0.7312,0.7318,0.7300,0.7302,2608,3884
20260514,0.7307,0.7309,0.7289,0.7297,1761,3871
20260515,0.7300,0.7300,0.7273,0.7280,2604,3927
20260518,0.7280,0.7291,0.7274,0.7281,1571,3981
20260519,0.7287,0.7289,0.7269,0.7282,1766,4027
20260520,0.7285,0.7291,0.7265,0.7282,2188,4032
20260521,0.7284,0.7284,0.7253,0.7263,1887,4164
20260522,0.7266,0.7267,0.7239,0.7248,2730,4010
20260526,0.7243,0.7256,0.7242,0.7246,3244,4053
20260527,0.7247,0.7251,0.7226,0.7234,2016,3955
20260528,0.7232,0.7265,0.7216,0.7261,2740,3886
20260529,0.7260,0.7266,0.7235,0.7254,2722,3814
20260601,0.7263,0.7263,0.7225,0.7229,2208,4048
20260602,0.7231,0.7243,0.7223,0.7234,1909,4160
20260603,0.7230,0.7231,0.7197,0.7200,2016,4136
20260604,0.7200,0.7207,0.7184,0.7198,2706,4164
20260605,0.7193,0.7214,0.7170,0.7172,2448,4009
20260608,0.7181,0.7199,0.7165,0.7168,2273,3912
20260609,0.7168,0.7186,0.7160,0.7169,1554,3771
20260610,0.7170,0.7195,0.7166,0.7177,2203,3553
20260611,0.7172,0.7180,0.7132,0.7155,2191,3299
20260612,0.7162,0.7165,0.7135,0.7154,1096,2718