Date,Open,High,Low,Close,Volume,OpenInterest
20260306,1.47500,1.47500,1.45200,1.46250,20,1031
20260309,1.46725,1.47750,1.45400,1.45950,33,1040
20260310,1.47200,1.49875,1.47200,1.49000,13,1048
20260311,1.50000,1.52300,1.49400,1.51625,31,1055
20260312,1.52000,1.56500,1.52000,1.56475,25,1065
20260313,1.58000,1.61500,1.58000,1.59925,37,1071
20260316,1.58800,1.62250,1.58225,1.60175,86,1079
20260317,1.60175,1.63025,1.58875,1.62825,52,1099
20260318,1.63750,1.64050,1.62250,1.63550,33,1111
20260319,1.62875,1.67475,1.61700,1.65075,122,1122
20260320,1.66775,1.68750,1.66775,1.68325,31,1137
20260323,1.69075,1.72325,1.69075,1.72325,31,1139
20260324,1.72125,1.74500,1.69000,1.71625,205,1164
20260325,1.71675,1.76000,1.71675,1.72250,241,1211
20260326,1.73750,1.74275,1.73000,1.73000,120,1282
20260327,1.73000,1.73700,1.65900,1.68175,141,1325
20260330,1.72350,1.72350,1.68875,1.70450,161,1395
20260331,1.69050,1.69450,1.66750,1.68975,163,1445
20260401,1.66425,1.67925,1.66425,1.67350,93,1460
20260402,1.67700,1.67700,1.63450,1.64950,40,1483
20260406,1.65175,1.65175,1.60950,1.62025,55,1470
20260407,1.62875,1.62875,1.59300,1.60475,61,1467
20260408,1.59000,1.64450,1.58825,1.64000,136,1454
20260409,1.64450,1.71100,1.64450,1.71100,118,1453
20260410,1.71100,1.77975,1.71100,1.73750,172,1472
20260413,1.76475,1.76475,1.72825,1.73850,48,1477
20260414,1.73750,1.77225,1.73750,1.76500,132,1536
20260415,1.77175,1.81225,1.76175,1.80725,90,1545
20260416,1.79900,1.83075,1.79900,1.81000,72,1575
20260417,1.80000,1.82000,1.78500,1.81500,45,1589
20260420,1.81500,1.84500,1.80500,1.82250,179,1608
20260421,1.85000,1.86250,1.84700,1.86250,38,1609
20260422,1.90500,1.93750,1.88500,1.91050,139,1628
20260423,1.91050,1.93175,1.90525,1.91275,120,1593
20260424,1.93975,1.95275,1.93975,1.95275,55,1605
20260427,1.95550,2.02000,1.95550,2.01250,90,1584
20260428,1.99500,2.01975,1.97500,1.98500,55,1598
20260429,1.98375,1.98375,1.91525,1.93500,116,1624
20260430,1.91500,1.93000,1.89925,1.92500,72,1609
20260501,1.91000,1.91000,1.88500,1.88500,60,1635
20260504,1.90275,1.90275,1.87750,1.89725,70,1652
20260505,1.88700,1.93725,1.88700,1.93725,129,1686
20260506,1.97775,2.00975,1.95350,1.96500,241,1721
20260507,2.00475,2.00475,1.98000,1.98000,96,1769
20260508,1.99575,2.00175,1.93750,1.94000,153,1864
20260511,1.95025,1.95025,1.90500,1.91000,174,1880
20260512,1.90025,1.92500,1.88000,1.90850,160,1965
20260513,1.91250,1.94850,1.91250,1.93025,215,2002
20260514,1.93550,1.95000,1.89025,1.91500,122,2036
20260515,1.92000,1.93550,1.91000,1.91050,122,2051
20260518,1.92000,1.92000,1.88500,1.89975,40,2058
20260519,1.89525,1.91725,1.85975,1.87000,161,2095
20260520,1.87000,1.87500,1.84250,1.86000,252,2235
20260521,1.87575,1.87575,1.82000,1.82000,83,2251
20260522,1.80525,1.81900,1.76175,1.78850,260,2283
20260526,1.80000,1.80000,1.72925,1.73225,175,2279
20260527,1.73900,1.81225,1.73750,1.81225,178,2323
20260528,1.83975,1.88000,1.83975,1.85000,153,2357
20260529,1.86000,1.89475,1.84500,1.84500,136,2343
20260601,1.87800,1.90950,1.84500,1.89250,241,2332
20260602,1.88025,1.89350,1.84525,1.84825,289,2390
20260603,1.86625,1.86625,1.81625,1.83975,137,2462
20260604,1.82750,1.83500,1.79975,1.80225,108,2496
20260605,1.79325,1.79325,1.73750,1.77425,273,2594
20260608,1.78000,1.81250,1.76000,1.77950,193,2630
20260609,1.75050,1.75825,1.69950,1.70225,415,2732
20260610,1.72975,1.72975,1.67750,1.71000,114,2738
20260611,1.69650,1.74425,1.69500,1.70525,164,2722
20260612,1.72000,1.73000,1.68500,1.68500,79,2704
20260615,1.67775,1.69450,1.64500,1.64500,149,2637
20260616,1.63750,1.64500,1.56500,1.58000,243,2625
20260617,1.59500,1.59500,1.54250,1.56400,316,2671
20260618,1.60100,1.60100,1.57850,1.58900,127,2695
20260622,1.62000,1.62000,1.57000,1.57075,76,2694
20260623,1.57250,1.58000,1.57250,1.57625,42,2718
20260624,1.58025,1.60150,1.58025,1.58025,59,2714
20260625,1.59975,1.62025,1.59975,1.61025,55,2710
20260626,1.64000,1.65025,1.63750,1.65025,98,2660
20260629,1.66975,1.70000,1.66000,1.68250,165,2636
20260630,1.66000,1.67000,1.60250,1.60250,113,2631
20260701,1.60200,1.60200,1.56750,1.58000,145,2622
20260702,1.60750,1.60750,1.58275,1.58275,90,2728
20260706,1.58275,1.59400,1.58275,1.59400,13,2734
20260707,1.59700,1.61000,1.57525,1.57525,19,2756
20260708,1.59525,1.65000,1.58125,1.59175,116,2765
20260709,1.64450,1.65925,1.62800,1.62800,68,2748
20260710,1.62000,1.64975,1.62000,1.63475,2,2748
20260713,1.64975,1.64975,1.62525,1.64325,4,2785
20260714,1.63300,1.64250,1.63300,1.64250,4,2787
20260715,1.65625,1.66000,1.64025,1.64025,18,2790