Date,Open,High,Low,Close,Volume,OpenInterest
20260130,1.2009,1.2012,1.1933,1.1943,93,124
20260202,1.1924,1.1949,1.1850,1.1862,91,127
20260203,1.1877,1.1895,1.1855,1.1886,22,127
20260204,1.1904,1.1907,1.1863,1.1881,69,126
20260205,1.1862,1.1885,1.1854,1.1864,36,123
20260206,1.1857,1.1894,1.1855,1.1889,33,125
20260209,1.1888,1.1994,1.1888,1.1989,52,126
20260210,1.1974,1.1990,1.1959,1.1970,50,134
20260211,1.1971,1.1991,1.1903,1.1949,79,144
20260212,1.1949,1.1956,1.1927,1.1937,38,142
20260213,1.1936,1.1947,1.1917,1.1934,81,147
20260217,1.1933,1.1933,1.1872,1.1914,74,133
20260218,1.1917,1.1917,1.1849,1.1852,45,133
20260219,1.1858,1.1865,1.1811,1.1827,37,128
20260220,1.1824,1.1867,1.1805,1.1844,53,131
20260223,1.1855,1.1896,1.1850,1.1854,31,144
20260224,1.1841,1.1851,1.1828,1.1841,18,147
20260225,1.1848,1.1872,1.1835,1.1868,79,160
20260226,1.1877,1.1883,1.1834,1.1857,40,166
20260227,1.1857,1.1888,1.1853,1.1879,61,175
20260302,1.1830,1.1850,1.1734,1.1771,224,216
20260303,1.1750,1.1758,1.1589,1.1671,255,269
20260304,1.1653,1.1706,1.1644,1.1697,178,334
20260305,1.1693,1.1697,1.1616,1.1627,1022,1032
20260306,1.1660,1.1674,1.1601,1.1656,1328,2060
20260309,1.1605,1.1691,1.1561,1.1631,1578,2258
20260310,1.1690,1.1721,1.1660,1.1678,2300,2461
20260311,1.1664,1.1697,1.1615,1.1625,7173,5613
20260312,1.1624,1.1624,1.1557,1.1564,1991,6276
20260313,1.1563,1.1579,1.1462,1.1487,5193,6761
20260316,1.1469,1.1575,1.1465,1.1568,4614,6740
20260317,1.1553,1.1596,1.1517,1.1589,3875,6761
20260318,1.1588,1.1605,1.1499,1.1527,4619,7021
20260319,1.1505,1.1664,1.1491,1.1629,8825,6665
20260320,1.1630,1.1641,1.1572,1.1597,5694,6315
20260323,1.1595,1.1685,1.1531,1.1682,16664,6278
20260324,1.1659,1.1672,1.1603,1.1627,5722,6231
20260325,1.1657,1.1675,1.1599,1.1611,4989,6315
20260326,1.1604,1.1615,1.1563,1.1576,3832,6318
20260327,1.1576,1.1591,1.1545,1.1557,2977,6297
20260330,1.1549,1.1563,1.1484,1.1503,3267,6439
20260331,1.1505,1.1604,1.1488,1.1586,6135,6177
20260401,1.1597,1.1665,1.1590,1.1617,5347,6154
20260402,1.1626,1.1643,1.1547,1.1575,4182,6200
20260403,1.1575,1.1586,1.1550,1.1559,714,6190
20260406,1.1559,1.1609,1.1543,1.1583,3458,6205
20260407,1.1583,1.1642,1.1562,1.1611,4054,6117
20260408,1.1639,1.1759,1.1622,1.1688,8896,6184
20260409,1.1700,1.1759,1.1685,1.1736,2364,6155
20260410,1.1737,1.1775,1.1713,1.1766,2848,6216
20260413,1.1711,1.1801,1.1699,1.1800,4456,6345
20260414,1.1792,1.1845,1.1791,1.1828,2926,6334
20260415,1.1830,1.1842,1.1806,1.1835,2807,6195
20260416,1.1834,1.1856,1.1799,1.1812,3130,6498
20260417,1.1813,1.1881,1.1792,1.1813,5017,6503
20260420,1.1769,1.1821,1.1761,1.1811,3733,6512
20260421,1.1818,1.1821,1.1748,1.1771,6015,6815
20260422,1.1774,1.1791,1.1732,1.1739,3210,6880
20260423,1.1736,1.1744,1.1698,1.1718,4853,6851
20260424,1.1713,1.1751,1.1701,1.1745,3611,6847
20260427,1.1744,1.1782,1.1731,1.1747,2537,6837
20260428,1.1749,1.1753,1.1704,1.1738,3751,6974
20260429,1.1741,1.1745,1.1685,1.1696,3573,6943
20260430,1.1699,1.1765,1.1679,1.1760,5578,7304
20260501,1.1759,1.1808,1.1739,1.1752,4104,7318
20260504,1.1760,1.1768,1.1704,1.1720,6076,7187
20260505,1.1715,1.1736,1.1700,1.1722,2736,7215
20260506,1.1717,1.1819,1.1713,1.1772,5108,7268
20260507,1.1772,1.1798,1.1743,1.1771,4414,7113
20260508,1.1741,1.1808,1.1741,1.1799,2901,7130
20260511,1.1792,1.1807,1.1768,1.1795,2876,7137
20260512,1.1802,1.1807,1.1740,1.1760,3017,7007
20260513,1.1756,1.1760,1.1714,1.1726,2420,7240
20260514,1.1732,1.1737,1.1683,1.1694,2685,7202
20260515,1.1686,1.1688,1.1633,1.1637,3643,7275
20260518,1.1642,1.1676,1.1624,1.1644,3825,7377
20260519,1.1676,1.1676,1.1607,1.1619,3114,7456
20260520,1.1621,1.1659,1.1597,1.1645,4890,6976
20260521,1.1637,1.1647,1.1589,1.1623,5030,6986
20260522,1.1630,1.1632,1.1600,1.1624,3268,7017
20260526,1.1637,1.1664,1.1628,1.1640,4328,7119
20260527,1.1644,1.1672,1.1632,1.1640,3654,6931
20260528,1.1637,1.1670,1.1596,1.1657,3769,6905
20260529,1.1660,1.1694,1.1633,1.1673,3275,6812
20260601,1.1661,1.1672,1.1614,1.1639,2847,6953
20260602,1.1641,1.1662,1.1621,1.1636,2158,6941
20260603,1.1636,1.1640,1.1601,1.1605,2462,6951
20260604,1.1605,1.1650,1.1600,1.1620,3110,7333
20260605,1.1617,1.1649,1.1523,1.1528,4116,7335
20260608,1.1516,1.1558,1.1503,1.1532,5279,7205