Date,Open,High,Low,Close,Volume,OpenInterest
20260130,1.3793,1.3796,1.3678,1.3696,131,2782
20260202,1.3678,1.3692,1.3625,1.3658,193,2786
20260203,1.3693,1.3705,1.3658,1.3686,53,2769
20260204,1.3720,1.3725,1.3647,1.3662,105,2781
20260205,1.3649,1.3649,1.3528,1.3550,3286,3857
20260206,1.3525,1.3621,1.3525,1.3618,1038,3871
20260209,1.3599,1.3700,1.3589,1.3698,290,3980
20260210,1.3685,1.3689,1.3643,1.3658,880,4720
20260211,1.3651,1.3710,1.3626,1.3635,903,4663
20260212,1.3627,1.3674,1.3608,1.3626,679,4792
20260213,1.3624,1.3656,1.3605,1.3645,193,4878
20260217,1.3641,1.3663,1.3500,1.3565,9908,9623
20260218,1.3569,1.3581,1.3501,1.3503,1381,10387
20260219,1.3497,1.3520,1.3444,1.3454,13735,15879
20260220,1.3445,1.3518,1.3445,1.3490,1475,16355
20260223,1.3489,1.3538,1.3489,1.3493,11500,21478
20260224,1.3501,1.3541,1.3476,1.3506,2641,21518
20260225,1.3507,1.3570,1.3498,1.3556,3492,21087
20260226,1.3566,1.3580,1.3453,1.3492,4904,25140
20260227,1.3492,1.3513,1.3443,1.3485,9692,23460
20260302,1.3425,1.3460,1.3319,1.3431,36211,24644
20260303,1.3410,1.3428,1.3258,1.3357,47698,44023
20260304,1.3355,1.3404,1.3306,1.3376,34117,57966
20260305,1.3371,1.3387,1.3298,1.3320,106375,120458
20260306,1.3356,1.3419,1.3312,1.3387,52336,139758
20260309,1.3351,1.3446,1.3283,1.3383,120525,183204
20260310,1.3449,1.3484,1.3411,1.3429,93292,204895
20260311,1.3417,1.3457,1.3392,1.3414,123961,240545
20260312,1.3415,1.3415,1.3338,1.3341,125416,235270
20260313,1.3338,1.3368,1.3218,1.3241,195566,245578
20260316,1.3230,1.3339,1.3225,1.3331,104165,240249
20260317,1.3318,1.3364,1.3273,1.3356,78903,239141
20260318,1.3359,1.3374,1.3252,1.3290,103340,238881
20260319,1.3266,1.3464,1.3245,1.3415,159963,241110
20260320,1.3432,1.3440,1.3296,1.3323,147428,238422
20260323,1.3308,1.3477,1.3254,1.3451,188021,234719
20260324,1.3426,1.3443,1.3349,1.3380,110930,235355
20260325,1.3408,1.3433,1.3355,1.3362,97289,236092
20260326,1.3360,1.3376,1.3307,1.3325,78851,234800
20260327,1.3327,1.3344,1.3257,1.3267,90161,234521
20260330,1.3261,1.3279,1.3172,1.3182,86694,237186
20260331,1.3180,1.3267,1.3156,1.3226,150933,239842
20260401,1.3224,1.3344,1.3218,1.3299,109181,231946
20260402,1.3306,1.3319,1.3179,1.3221,96044,235153
20260403,1.3223,1.3240,1.3198,1.3201,14954,235044
20260406,1.3193,1.3266,1.3172,1.3235,54930,238211
20260407,1.3232,1.3299,1.3210,1.3256,83995,240686
20260408,1.3290,1.3483,1.3285,1.3384,153164,242879
20260409,1.3397,1.3457,1.3379,1.3432,76586,240419
20260410,1.3436,1.3478,1.3410,1.3467,64104,243254
20260413,1.3400,1.3508,1.3378,1.3506,74641,244374
20260414,1.3508,1.3588,1.3503,1.3563,72558,246305
20260415,1.3567,1.3578,1.3542,1.3574,66456,248994
20260416,1.3555,1.3593,1.3516,1.3531,70891,255152
20260417,1.3525,1.3598,1.3504,1.3535,92937,257848
20260420,1.3477,1.3543,1.3473,1.3532,72927,259805
20260421,1.3534,1.3539,1.3470,1.3502,107522,260052
20260422,1.3501,1.3534,1.3491,1.3504,65841,260454
20260423,1.3503,1.3518,1.3446,1.3472,97130,259426
20260424,1.3465,1.3537,1.3452,1.3527,80040,258041
20260427,1.3518,1.3575,1.3509,1.3532,69598,258683
20260428,1.3533,1.3540,1.3462,1.3517,67567,259916
20260429,1.3518,1.3528,1.3456,1.3471,77846,262667
20260430,1.3473,1.3612,1.3454,1.3601,155409,264877
20260501,1.3606,1.3657,1.3567,1.3582,90210,269181
20260504,1.3599,1.3604,1.3512,1.3535,87655,269474
20260505,1.3531,1.3578,1.3513,1.3549,67587,268421
20260506,1.3541,1.3643,1.3538,1.3594,113434,268161
20260507,1.3592,1.3632,1.3547,1.3580,84039,272274
20260508,1.3555,1.3637,1.3545,1.3622,73194,269113
20260511,1.3565,1.3654,1.3565,1.3629,111818,272946
20260512,1.3609,1.3610,1.3500,1.3532,124583,274193
20260513,1.3540,1.3551,1.3482,1.3517,84761,273097
20260514,1.3524,1.3544,1.3394,1.3405,116732,275286
20260515,1.3398,1.3403,1.3314,1.3320,122917,266532
20260518,1.3318,1.3449,1.3302,1.3401,126330,253865
20260519,1.3432,1.3437,1.3377,1.3397,98215,246851
20260520,1.3397,1.3462,1.3374,1.3441,102266,240267
20260521,1.3434,1.3454,1.3391,1.3425,85774,233967
20260522,1.3431,1.3463,1.3412,1.3447,65828,232119
20260526,1.3504,1.3505,1.3434,1.3444,81929,233716
20260527,1.3449,1.3459,1.3416,1.3430,64642,230608
20260528,1.3427,1.3451,1.3367,1.3440,71068,230796
20260529,1.3444,1.3485,1.3408,1.3461,124604,196105
20260601,1.3450,1.3476,1.3406,1.3457,98115,191332
20260602,1.3456,1.3482,1.3450,1.3469,59582,190284
20260603,1.3464,1.3472,1.3411,1.3417,57880,192070
20260604,1.3419,1.3462,1.3411,1.3424,64728,181365
20260605,1.3424,1.3484,1.3330,1.3336,113731,185253
20260608,1.3330,1.3369,1.3306,1.3338,119091,164565