Date,Open,High,Low,Close,Volume,OpenInterest
20260204,1.1891,1.1910,1.1862,1.1881,991,3074
20260205,1.1877,1.1894,1.1844,1.1864,1167,2892
20260206,1.1854,1.1895,1.1835,1.1889,1560,2784
20260209,1.1914,1.1995,1.1881,1.1989,2184,2968
20260210,1.1984,1.1996,1.1955,1.1970,1322,2979
20260211,1.1959,1.1994,1.1902,1.1949,1350,3085
20260212,1.1940,1.1957,1.1920,1.1937,1306,3045
20260213,1.1936,1.1950,1.1914,1.1934,1062,3035
20260217,1.1932,1.1936,1.1870,1.1914,3012,2963
20260218,1.1920,1.1922,1.1846,1.1852,1262,3089
20260219,1.1854,1.1870,1.1806,1.1827,2439,3459
20260220,1.1837,1.1874,1.1805,1.1844,2838,3689
20260223,1.1832,1.1898,1.1832,1.1854,1631,3723
20260224,1.1853,1.1859,1.1828,1.1841,972,3788
20260225,1.1833,1.1875,1.1833,1.1868,1436,3746
20260226,1.1868,1.1888,1.1834,1.1857,2049,3687
20260227,1.1857,1.1886,1.1849,1.1879,3382,4069
20260302,1.1835,1.1855,1.1731,1.1771,6991,4474
20260303,1.1743,1.1766,1.1588,1.1671,6171,4788
20260304,1.1675,1.1711,1.1634,1.1697,3309,5075
20260305,1.1693,1.1702,1.1614,1.1627,6009,5507
20260306,1.1661,1.1676,1.1601,1.1656,6303,5776
20260309,1.1610,1.1692,1.1561,1.1631,9498,6710
20260310,1.1689,1.1721,1.1659,1.1678,6818,8404
20260311,1.1665,1.1698,1.1614,1.1625,6734,10191
20260312,1.1620,1.1625,1.1562,1.1564,12828,14098
20260313,1.1561,1.1581,1.1460,1.1487,30472,16491
20260316,1.1464,1.1575,1.1452,1.1568,30674,18150
20260317,1.1555,1.1596,1.1516,1.1589,24423,17755
20260318,1.1588,1.1605,1.1498,1.1527,29581,19820
20260319,1.1511,1.1665,1.1491,1.1629,42740,18629
20260320,1.1634,1.1642,1.1571,1.1597,28328,18653
20260323,1.1597,1.1687,1.1531,1.1682,63150,18348
20260324,1.1659,1.1674,1.1602,1.1627,28871,18874
20260325,1.1657,1.1676,1.1600,1.1611,29816,19298
20260326,1.1600,1.1615,1.1562,1.1576,25896,19669
20260327,1.1573,1.1590,1.1544,1.1557,22515,19616
20260330,1.1545,1.1564,1.1484,1.1503,21897,20533
20260331,1.1505,1.1605,1.1488,1.1586,33844,18848
20260401,1.1595,1.1665,1.1590,1.1617,34891,18876
20260402,1.1628,1.1644,1.1546,1.1575,29409,19001
20260403,1.1576,1.1586,1.1555,1.1559,5168,19250
20260406,1.1565,1.1610,1.1543,1.1583,17881,19128
20260407,1.1578,1.1642,1.1561,1.1611,19902,18855
20260408,1.1633,1.1759,1.1621,1.1688,41868,18572
20260409,1.1699,1.1759,1.1686,1.1736,21114,19103
20260410,1.1740,1.1776,1.1712,1.1766,19681,18325
20260413,1.1715,1.1801,1.1699,1.1800,23949,18872
20260414,1.1795,1.1846,1.1791,1.1828,20003,18643
20260415,1.1829,1.1842,1.1806,1.1835,16648,18507
20260416,1.1833,1.1856,1.1798,1.1812,15944,18692
20260417,1.1816,1.1882,1.1793,1.1813,22389,18566
20260420,1.1771,1.1821,1.1759,1.1811,16715,18659
20260421,1.1817,1.1824,1.1749,1.1771,24061,18722
20260422,1.1771,1.1792,1.1732,1.1739,15822,19316
20260423,1.1735,1.1744,1.1695,1.1718,22233,18774
20260424,1.1716,1.1751,1.1701,1.1745,17440,18050
20260427,1.1742,1.1782,1.1731,1.1747,16233,18617
20260428,1.1747,1.1754,1.1704,1.1738,17285,18547
20260429,1.1740,1.1745,1.1685,1.1696,17758,18371
20260430,1.1700,1.1767,1.1679,1.1760,26223,18365
20260501,1.1758,1.1808,1.1738,1.1752,20839,18280
20260504,1.1763,1.1769,1.1704,1.1720,23161,18747
20260505,1.1715,1.1736,1.1699,1.1722,13593,18774
20260506,1.1716,1.1819,1.1713,1.1772,24722,18845
20260507,1.1772,1.1799,1.1742,1.1771,18484,18971
20260508,1.1746,1.1809,1.1741,1.1799,16062,18539
20260511,1.1794,1.1808,1.1767,1.1795,18756,18764
20260512,1.1802,1.1806,1.1741,1.1760,18570,19396
20260513,1.1758,1.1760,1.1711,1.1726,16670,19645
20260514,1.1732,1.1738,1.1682,1.1694,17608,20628
20260515,1.1686,1.1688,1.1633,1.1637,23482,20856
20260518,1.1642,1.1676,1.1623,1.1644,21808,20715
20260519,1.1676,1.1677,1.1607,1.1619,17542,21412
20260520,1.1621,1.1660,1.1596,1.1645,24965,21365
20260521,1.1633,1.1648,1.1588,1.1623,24965,21392
20260522,1.1630,1.1632,1.1600,1.1624,16425,21417
20260526,1.1640,1.1665,1.1628,1.1640,22317,20608
20260527,1.1643,1.1672,1.1633,1.1640,20059,19432
20260528,1.1636,1.1671,1.1595,1.1657,24415,20549
20260529,1.1661,1.1694,1.1633,1.1673,16485,20423
20260601,1.1672,1.1673,1.1614,1.1639,20624,19711
20260602,1.1638,1.1663,1.1620,1.1636,13749,19372
20260603,1.1637,1.1640,1.1601,1.1605,16301,20085
20260604,1.1605,1.1650,1.1598,1.1620,18334,19870
20260605,1.1614,1.1649,1.1522,1.1528,30320,18546
20260608,1.1519,1.1558,1.1504,1.1532,23087,16831
20260609,1.1537,1.1581,1.1531,1.1553,19877,15331
20260610,1.1545,1.1578,1.1536,1.1551,24536,12479
20260611,1.1538,1.1591,1.1503,1.1560,29780,9989