Date,Open,High,Low,Close,Volume,OpenInterest
20260130,6.8970,6.9090,6.8955,6.9085,35,373
20260202,6.9000,6.9015,6.8865,6.8890,49,378
20260203,6.8860,6.8860,6.8825,6.8835,33,373
20260204,6.8795,6.8860,6.8795,6.8900,43,377
20260205,6.8910,6.8930,6.8840,6.8855,65,395
20260206,6.8785,6.8785,6.8785,6.8800,5,390
20260209,6.8790,6.8790,6.8625,6.8645,49,400
20260210,6.8655,6.8670,6.8560,6.8625,26,392
20260211,6.8640,6.8655,6.8585,6.8575,51,399
20260212,6.8550,6.8550,6.8450,6.8520,64,415
20260213,6.8580,6.8630,6.8575,6.8575,17,416
20260217,6.8600,6.8600,6.8390,6.8400,31,418
20260218,6.8415,6.8450,6.8400,6.8480,14,414
20260219,6.8505,6.8590,6.8505,6.8545,80,418
20260220,6.8540,6.8570,6.8515,6.8530,55,429
20260223,6.8465,6.8465,6.8385,6.8430,27,417
20260224,6.8440,6.8485,6.8290,6.8325,100,413
20260225,6.8315,6.8315,6.8065,6.8060,220,507
20260226,6.8105,6.8120,6.7820,6.7975,342,661
20260227,6.8005,6.8260,6.8005,6.8170,203,680
20260302,6.8320,6.8675,6.8200,6.8495,606,776
20260303,6.8510,6.8985,6.8340,6.8705,406,847
20260304,6.8730,6.8905,6.8475,6.8485,520,795
20260305,6.8425,6.8850,6.8370,6.8860,875,872
20260306,6.8710,6.8770,6.8495,6.8665,801,992
20260309,6.8820,6.8925,6.8565,6.8710,526,1018
20260310,6.8540,6.8550,6.8205,6.8335,1066,1528
20260311,6.8360,6.8370,6.8210,6.8365,775,1776
20260312,6.8425,6.8450,6.8250,6.8435,1494,2354
20260313,6.8430,6.8685,6.8390,6.8655,2546,2884
20260316,6.8640,6.8685,6.8455,6.8505,1346,3008
20260317,6.8530,6.8530,6.8405,6.8430,998,3024
20260318,6.8450,6.8645,6.8335,6.8550,1784,2525
20260319,6.8575,6.8695,6.8380,6.8470,2838,2737
20260320,6.8460,6.8715,6.8440,6.8700,2860,2843
20260323,6.8670,6.8815,6.8415,6.8440,3427,3764
20260324,6.8510,6.8660,6.8475,6.8630,2882,2925
20260325,6.8550,6.8710,6.8485,6.8670,1190,2865
20260326,6.8660,6.8850,6.8660,6.8840,942,2889
20260327,6.8805,6.8875,6.8775,6.8835,984,2978
20260330,6.8875,6.8900,6.8735,6.8810,1187,2726
20260331,6.8815,6.8845,6.8520,6.8550,1678,2534
20260401,6.8620,6.8620,6.8390,6.8475,1045,2468
20260402,6.8450,6.8710,6.8415,6.8580,1025,2470
20260403,6.8550,6.8560,6.8465,6.8580,360,2598
20260406,6.8545,6.8600,6.8405,6.8440,1108,2498
20260407,6.8430,6.8500,6.8210,6.8305,1590,2533
20260408,6.8225,6.8225,6.7880,6.8050,1435,2444
20260409,6.8075,6.8105,6.7950,6.8000,1025,2345
20260410,6.8010,6.8040,6.7910,6.7950,1457,2304
20260413,6.8085,6.8090,6.7870,6.7895,955,2490
20260414,6.7820,6.7895,6.7765,6.7805,1071,2561
20260415,6.7805,6.7935,6.7800,6.7890,927,2706
20260416,6.7875,6.7990,6.7870,6.7965,646,2753
20260417,6.8000,6.8010,6.7830,6.7900,861,2773
20260420,6.8005,6.8035,6.7865,6.7900,1408,2651
20260421,6.7885,6.8070,6.7855,6.8030,2419,2441
20260422,6.8010,6.8070,6.7965,6.8075,1832,2053
20260423,6.8050,6.8150,6.8020,6.8105,1907,2196
20260424,6.8105,6.8155,6.8070,6.8110,1582,1950
20260427,6.8120,6.8120,6.7965,6.8050,991,1929
20260428,6.8035,6.8195,6.8035,6.8175,2455,2234
20260429,6.8150,6.8285,6.8100,6.8275,1406,2442
20260430,6.8270,6.8270,6.8090,6.8120,1631,2248
20260501,6.8145,6.8160,6.8040,6.8120,447,2242
20260504,6.8110,6.8155,6.7965,6.8125,1740,2277
20260505,6.8130,6.8165,6.8075,6.8085,864,2314
20260506,6.8040,6.8050,6.7880,6.7945,1655,2310
20260507,6.7960,6.7965,6.7790,6.7890,2120,2715
20260508,6.7905,6.7910,6.7790,6.7815,867,2798
20260511,6.7810,6.7810,6.7735,6.7775,792,2890
20260512,6.7785,6.7815,6.7750,6.7775,1422,2662
20260513,6.7680,6.7770,6.7675,6.7730,1250,2648
20260514,6.7710,6.7745,6.7685,6.7725,1305,2548
20260515,6.7740,6.8025,6.7740,6.8030,1658,2577
20260518,6.8040,6.8075,6.7840,6.7900,2119,2484
20260519,6.7860,6.8075,6.7845,6.8050,2080,2547
20260520,6.8035,6.8070,6.7865,6.7890,1464,2575
20260521,6.7895,6.7980,6.7860,6.7915,1398,2741
20260522,6.7895,6.7930,6.7825,6.7870,1213,2651
20260526,6.7825,6.7830,6.7705,6.7770,4704,3319
20260527,6.7745,6.7755,6.7665,6.7710,1730,3651
20260528,6.7710,6.7805,6.7630,6.7660,2649,3568
20260529,6.7655,6.7670,6.7530,6.7590,1798,3729
20260601,6.7580,6.7640,6.7560,6.7595,1163,3804
20260602,6.7565,6.7595,6.7520,6.7590,562,3863
20260603,6.7585,6.7760,6.7585,6.7760,1408,3821
20260604,6.7720,6.7750,6.7665,6.7735,968,3886
20260605,6.7730,6.7880,6.7615,6.7890,2828,3171
20260608,6.7890,6.7890,6.7775,6.7820,2218,2992