Date,Open,High,Low,Close,Volume,OpenInterest
20260129,1.32310,1.32450,1.31655,1.32360,201,702
20260130,1.31990,1.32005,1.31275,1.31405,143,708
20260202,1.30085,1.30250,1.29760,1.30055,146,700
20260203,1.30500,1.31000,1.30280,1.30750,133,702
20260204,1.30680,1.30810,1.30465,1.30560,62,716
20260205,1.30860,1.30920,1.30295,1.30370,138,698
20260206,1.30390,1.30740,1.30385,1.30705,172,727
20260209,1.31800,1.32300,1.31800,1.32280,494,794
20260210,1.32100,1.32800,1.31875,1.32030,249,772
20260211,1.32030,1.32030,1.31080,1.31495,369,823
20260212,1.31550,1.31865,1.31500,1.31600,387,906
20260213,1.31635,1.31905,1.31485,1.31830,200,970
20260217,1.31225,1.31485,1.30880,1.31455,476,1118
20260218,1.31270,1.31295,1.31000,1.31030,140,1148
20260219,1.30500,1.30705,1.30390,1.30445,165,1160
20260220,1.30300,1.30920,1.30250,1.30510,157,1181
20260223,1.30610,1.30890,1.30610,1.30690,326,1276
20260224,1.30610,1.30855,1.30570,1.30825,337,1256
20260225,1.30660,1.31055,1.30600,1.30920,4777,5542
20260226,1.30645,1.30790,1.30490,1.30675,942,6291
20260227,1.31255,1.31800,1.31225,1.31660,907,6917
20260302,1.29955,1.30105,1.29450,1.29990,2330,8090
20260303,1.28850,1.29460,1.28515,1.29370,6974,13004
20260304,1.29585,1.29840,1.29340,1.29820,9119,20425
20260305,1.29645,1.29645,1.29000,1.29000,39007,39715
20260306,1.29215,1.30245,1.29190,1.30070,8174,44731
20260309,1.29720,1.29900,1.29460,1.29530,24936,58662
20260310,1.30100,1.30425,1.29750,1.29865,18091,64650
20260311,1.29785,1.29895,1.29415,1.29565,30606,68083
20260312,1.29145,1.29245,1.28580,1.28580,41610,75379
20260313,1.28235,1.28480,1.27760,1.27790,51987,72906
20260316,1.28260,1.28410,1.27960,1.28320,26757,72965
20260317,1.28315,1.28745,1.28220,1.28665,17865,73442
20260318,1.28370,1.28430,1.27455,1.27470,28115,74571
20260319,1.27035,1.27955,1.26980,1.27935,40957,74684
20260320,1.28460,1.28500,1.27680,1.27970,30064,75178
20260323,1.27910,1.28835,1.27810,1.28590,45560,75709
20260324,1.28055,1.28065,1.27340,1.27595,33175,75687
20260325,1.27860,1.27870,1.27330,1.27420,26885,76147
20260326,1.27185,1.27295,1.26835,1.26890,19931,76659
20260327,1.26450,1.26830,1.26280,1.26300,31621,76798
20260330,1.26025,1.26190,1.25830,1.26085,22333,77033
20260331,1.26135,1.26170,1.25365,1.25980,49458,78954
20260401,1.27300,1.27480,1.26800,1.26810,40028,80213
20260402,1.26030,1.26320,1.25885,1.26120,27180,81593
20260406,1.26240,1.26570,1.26145,1.26265,16876,82791
20260407,1.26025,1.26160,1.25770,1.26055,26989,85786
20260408,1.27775,1.28015,1.27130,1.27145,43660,85283
20260409,1.27360,1.27810,1.27290,1.27405,27841,85501
20260410,1.27715,1.28195,1.27450,1.27660,31296,86405
20260413,1.27350,1.28565,1.27325,1.28550,29421,90867
20260414,1.29065,1.29215,1.28830,1.28875,23812,92409
20260415,1.28645,1.28940,1.28565,1.28775,18559,92813
20260416,1.28415,1.28575,1.28260,1.28425,16649,92349
20260417,1.28615,1.29420,1.28580,1.28880,24347,91573
20260420,1.28660,1.29375,1.28660,1.29185,29442,90762
20260421,1.29010,1.29245,1.28535,1.28830,24784,90501
20260422,1.28625,1.28685,1.28195,1.28240,22276,91803
20260423,1.28095,1.28390,1.27705,1.27920,26306,92073
20260424,1.28035,1.28150,1.27680,1.28025,19920,92351
20260427,1.28265,1.28370,1.27900,1.27970,15017,93353
20260428,1.27095,1.27445,1.27075,1.27305,25271,93153
20260429,1.27350,1.27375,1.26775,1.26930,19754,94002
20260430,1.27970,1.28675,1.27930,1.28585,65041,94365
20260501,1.28925,1.29145,1.28550,1.28620,23279,94593
20260504,1.28200,1.28450,1.28000,1.28240,23618,93943
20260505,1.28185,1.28550,1.28135,1.28315,17690,93392
20260506,1.28845,1.29010,1.28690,1.28985,26503,93329
20260507,1.29100,1.29280,1.28760,1.28885,23295,92381
20260508,1.28995,1.29315,1.28750,1.29270,17654,92593
20260511,1.28860,1.29210,1.28845,1.28985,15085,92255
20260512,1.28515,1.28610,1.28255,1.28535,19511,93578
20260513,1.28340,1.28340,1.28110,1.28250,15449,93797
20260514,1.28345,1.28355,1.28025,1.28060,14622,94510
20260515,1.27530,1.27705,1.27400,1.27465,25787,92459
20260518,1.27725,1.27860,1.27535,1.27600,27699,90123
20260519,1.27355,1.27405,1.26840,1.27075,26322,88517
20260520,1.26915,1.27620,1.26815,1.27445,31899,86551
20260521,1.27095,1.27555,1.26810,1.27300,24232,87228
20260522,1.27555,1.27865,1.27330,1.27770,27196,88076
20260526,1.27615,1.27735,1.27430,1.27545,32806,88127
20260527,1.27460,1.27770,1.27225,1.27350,23914,88490
20260528,1.27025,1.27875,1.27015,1.27750,26584,89600
20260529,1.28090,1.28490,1.27945,1.28240,53695,83544
20260601,1.27765,1.27805,1.27015,1.27350,30806,84452
20260602,1.27540,1.27550,1.27010,1.27175,17633,83668
20260603,1.26820,1.26840,1.26300,1.26365,22946,86580
20260604,1.27070,1.27155,1.26800,1.26825,23287,82367
20260605,1.26950,1.26970,1.25605,1.25695,31883,81715
20260608,1.25645,1.25925,1.25410,1.25420,41376,76969