Date,Open,High,Low,Close,Volume,OpenInterest
20260317,6.8344,6.8344,6.8344,6.8377,10,10
20260318,6.8317,6.8317,6.8223,6.8234,32,37
20260319,6.8293,6.8478,6.8293,6.8492,9,41
20260320,6.8471,6.8471,6.8350,6.8430,6,35
20260323,6.8683,6.8690,6.8668,6.8666,6,42
20260324,6.8482,6.8491,6.8360,6.8449,78,48
20260325,6.8500,6.8544,6.8497,6.8527,33,56
20260326,6.8485,6.8583,6.8485,6.8620,25,52
20260327,6.8671,6.8682,6.8659,6.8655,19,58
20260330,6.8693,6.8748,6.8618,6.8684,21,79
20260331,6.8693,6.8694,6.8635,6.8643,40,39
20260401,6.8565,6.8565,6.8293,6.8310,35,43
20260402,6.8349,6.8500,6.8349,6.8562,56,100
20260403,6.8507,6.8507,6.8377,6.8393,4,96
20260406,6.8321,6.8321,6.8321,6.8321,0,96
20260407,6.8154,6.8154,6.8154,6.8187,1,99
20260408,6.8202,6.8202,6.7789,6.7849,43,123
20260409,6.7811,6.7967,6.7811,6.7963,15,120
20260410,6.7868,6.7898,6.7860,6.7846,16,133
20260413,6.7838,6.7911,6.7798,6.7881,156,172
20260414,6.7871,6.7871,6.7694,6.7697,3518,333
20260415,6.7679,6.7806,6.7650,6.7801,1512,724
20260416,6.7769,6.7825,6.7732,6.7834,725,512
20260417,6.7825,6.7890,6.7803,6.7842,599,809
20260420,6.7814,6.7837,6.7701,6.7775,475,811
20260421,6.7759,6.7791,6.7722,6.7778,3992,1026
20260422,6.7763,6.7925,6.7763,6.7882,689,752
20260423,6.7887,6.8005,6.7872,6.8003,771,882
20260424,6.7988,6.8029,6.7910,6.8001,781,984
20260427,6.7963,6.7987,6.7849,6.7845,444,1076
20260428,6.7856,6.8028,6.7855,6.8033,1541,1628
20260429,6.8038,6.8083,6.7979,6.8019,847,1674
20260430,6.8013,6.8147,6.7976,6.7968,983,1604
20260501,6.7971,6.8027,6.7962,6.8015,275,1590
20260504,6.7998,6.8013,6.7836,6.7949,207,1770
20260505,6.7955,6.8033,6.7920,6.7979,332,1777
20260506,6.7997,6.7997,6.7757,6.7774,984,1632
20260507,6.7758,6.7836,6.7675,6.7683,1034,1722
20260508,6.7701,6.7777,6.7660,6.7709,1085,1678
20260511,6.7710,6.7710,6.7623,6.7662,604,1606
20260512,6.7650,6.7689,6.7619,6.7644,735,1546
20260513,6.7647,6.7677,6.7600,6.7615,1514,1637
20260514,6.7601,6.7616,6.7557,6.7559,1455,1639
20260515,6.7565,6.7871,6.7563,6.7821,4642,3355
20260518,6.7814,6.7952,6.7722,6.7774,10388,3026
20260519,6.7791,6.7838,6.7712,6.7815,12199,3394
20260520,6.7834,6.7943,6.7795,6.7817,6894,4576
20260521,6.7813,6.7849,6.7734,6.7800,27319,4321
20260522,6.7811,6.7844,6.7727,6.7754,2798,4354
20260525,6.7739,6.7756,6.7570,6.7631,3969,4512
20260526,6.7628,6.7666,6.7593,6.7617,3220,4538
20260527,6.7598,6.7646,6.7560,6.7585,12958,4187
20260528,6.7585,6.7667,6.7535,6.7593,6511,4332
20260529,6.7608,6.7608,6.7453,6.7469,6248,4385
20260601,6.7455,6.7483,6.7401,6.7435,29000,4283
20260602,6.7440,6.7510,6.7386,6.7428,8473,4725
20260603,6.7420,6.7564,6.7414,6.7515,7398,5293
20260604,6.7527,6.7627,6.7519,6.7574,5612,5967
20260605,6.7568,6.7628,6.7478,6.7487,7408,8215
20260608,6.7502,6.7749,6.7492,6.7706,6743,7867
20260609,6.7683,6.7691,6.7538,6.7564,13388,7752
20260610,6.7566,6.7657,6.7537,6.7644,9310,7134
20260611,6.7663,6.7681,6.7601,6.7667,8881,8210
20260612,6.7667,6.7678,6.7460,6.7502,6327,7494
20260615,6.7505,6.7528,6.7436,6.7457,9832,6061
20260616,6.7457,6.7514,6.7441,6.7447,8782,6398
20260617,6.7451,6.7495,6.7431,6.7491,30961,7602
20260618,6.7485,6.7648,6.7475,6.7621,18557,8529
20260619,6.7643,6.7878,6.7590,6.7807,15135,5054
20260622,6.7798,6.7810,6.7636,6.7687,15468,4361
20260623,6.7687,6.7817,6.7665,6.7791,84338,5562
20260624,6.7790,6.8082,6.7777,6.8080,26292,5884
20260625,6.8079,6.8107,6.7935,6.7965,23528,4864
20260626,6.7967,6.8025,6.7900,6.7955,10318,5300
20260629,6.7961,6.8011,6.7874,6.7915,28739,4382
20260630,6.7915,6.7965,6.7812,6.7852,9784,3684
20260701,6.7850,6.7970,6.7819,6.7942,7156,3932
20260702,6.7938,6.7955,6.7829,6.7893,19953,4282
20260703,6.7894,6.7921,6.7771,6.7807,16276,3202
20260706,6.7803,6.7947,6.7788,6.7942,34856,4736
20260707,6.7939,6.8003,6.7863,6.7946,15442,3220
20260708,6.7947,6.8050,6.7932,6.8019,57483,3192