Date,Open,High,Low,Close,Volume,OpenInterest
20260305,6.8430,6.8430,6.8366,6.8395,6,292
20260306,6.8528,6.8699,6.8515,6.8638,257,292
20260309,6.8646,6.8764,6.8374,6.8727,635,536
20260310,6.8702,6.8703,6.8218,6.8244,140,1041
20260311,6.8146,6.8195,6.8123,6.8225,18,1100
20260312,6.8212,6.8311,6.8182,6.8184,24,1102
20260313,6.8359,6.8540,6.8359,6.8467,13,1118
20260316,6.8453,6.8545,6.8395,6.8463,55,1128
20260317,6.8392,6.8419,6.8323,6.8370,3095,1137
20260318,6.8377,6.8377,6.8228,6.8223,126,1201
20260319,6.8379,6.8543,6.8361,6.8472,4052,1257
20260320,6.8521,6.8522,6.8262,6.8396,171,1262
20260323,6.8413,6.8676,6.8386,6.8656,619,1241
20260324,6.8545,6.8546,6.8321,6.8438,714,1163
20260325,6.8476,6.8547,6.8385,6.8530,1559,1228
20260326,6.8532,6.8640,6.8474,6.8626,202,1306
20260327,6.8678,6.8715,6.8620,6.8661,158,1310
20260330,6.8698,6.8777,6.8605,6.8677,501,1327
20260331,6.8672,6.8706,6.8590,6.8650,1105,1516
20260401,6.8667,6.8667,6.8299,6.8301,1264,1484
20260402,6.8322,6.9830,6.8282,6.8531,1386,2002
20260403,6.8576,6.8583,6.8357,6.8394,298,2501
20260406,6.8383,6.8469,6.8308,6.8329,441,2657
20260407,6.8320,6.8344,6.8120,6.8179,682,2777
20260408,6.8204,6.8212,6.7782,6.7852,1170,2730
20260409,6.7839,6.7968,6.7756,6.7953,6549,3021
20260410,6.7943,6.7943,6.7870,6.7870,5152,3352
20260413,6.7860,6.7988,6.7783,6.7880,14974,3630
20260414,6.7885,6.7910,6.7690,6.7699,32057,4242
20260415,6.7701,6.7788,6.7641,6.7769,2023,4629
20260416,6.7766,6.7808,6.7731,6.7812,2706,4616
20260417,6.7803,6.7888,6.7798,6.7838,5918,5275
20260420,6.7840,6.7880,6.7705,6.7780,11450,5104
20260421,6.7772,6.7796,6.7724,6.7780,12291,6883
20260422,6.7779,6.7937,6.7764,6.7876,21141,6340
20260423,6.7888,6.8009,6.7866,6.7999,5340,6912
20260424,6.8000,6.8033,6.7897,6.8011,3300,7088
20260427,6.7971,6.7993,6.7846,6.7861,13680,7033
20260428,6.7853,6.8037,6.7850,6.8021,13357,6614
20260429,6.8024,6.8078,6.7974,6.8043,5419,6825
20260430,6.8025,6.8150,6.8003,6.7990,8031,6886
20260501,6.7997,6.8025,6.7961,6.8033,13501,7032
20260504,6.8020,6.8020,6.7857,6.7899,1927,7772
20260505,6.7950,6.8034,6.7934,6.8003,621,7648
20260506,6.7977,6.7980,6.7775,6.7764,3052,7462
20260507,6.7786,6.7840,6.7686,6.7684,5777,8053
20260508,6.7680,6.7787,6.7665,6.7711,2251,7968
20260511,6.7711,6.7713,6.7621,6.7664,4069,7608
20260512,6.7659,6.7674,6.7608,6.7633,1917,7738
20260513,6.7642,6.7681,6.7598,6.7611,4557,7761
20260514,6.7614,6.7618,6.7556,6.7579,7519,8224
20260515,6.7568,6.7871,6.7558,6.7848,5740,10776
20260518,6.7832,6.7954,6.7720,6.7756,14814,11530
20260519,6.7770,6.7838,6.7712,6.7832,19656,12593
20260520,6.7820,6.7944,6.7791,6.7818,31564,13469
20260521,6.7819,6.7851,6.7735,6.7764,14773,14739
20260522,6.7773,6.7845,6.7728,6.7733,11365,13846
20260525,6.7755,6.7759,6.7570,6.7617,21255,14014
20260526,6.7623,6.7669,6.7593,6.7629,104447,13718
20260527,6.7626,6.7645,6.7558,6.7589,32997,13555
20260528,6.7583,6.7673,6.7536,6.7598,83161,12979
20260529,6.7595,6.7612,6.7456,6.7472,88995,13054
20260601,6.7469,6.7485,6.7403,6.7448,14833,14811
20260602,6.7438,6.7512,6.7384,6.7431,36553,15263
20260603,6.7428,6.7566,6.7413,6.7535,17861,14440
20260604,6.7517,6.7629,6.7515,6.7575,11602,16381
20260605,6.7574,6.7628,6.7493,6.7493,44631,18044
20260608,6.7482,6.7754,6.7482,6.7699,41149,18953
20260609,6.7700,6.7708,6.7532,6.7554,36866,21680
20260610,6.7570,6.7659,6.7508,6.7652,52651,22770
20260611,6.7655,6.7682,6.7603,6.7665,52014,25133
20260612,6.7665,6.7675,6.7442,6.7465,67100,27183
20260615,6.7488,6.7529,6.7435,6.7460,57412,27007
20260616,6.7450,6.7514,6.7443,6.7450,34152,26412
20260617,6.7453,6.7479,6.7429,6.7478,54629,26957
20260618,6.7482,6.7705,6.7450,6.7611,65349,25963
20260619,6.7627,6.7879,6.7590,6.7792,23774,24264
20260622,6.7803,6.7813,6.7635,6.7677,30653,23881
20260623,6.7685,6.7819,6.7662,6.7776,92208,24246
20260624,6.7774,6.8073,6.7770,6.8071,48296,26651
20260625,6.8066,6.8109,6.7935,6.7964,45884,23921
20260626,6.7962,6.8021,6.7898,6.7933,37296,22581
20260629,6.7937,6.8013,6.7872,6.7921,27352,22647
20260630,6.7911,6.7966,6.7811,6.7851,36570,23566
20260701,6.7851,6.7973,6.7821,6.7944,20055,22221
20260702,6.7953,6.7957,6.7829,6.7875,34294,20996
20260703,6.7887,6.7926,6.7771,6.7815,24154,20632
20260706,6.7808,6.7937,6.7768,6.7927,60685,18931
20260707,6.7942,6.8002,6.7862,6.7942,22550,18363
20260708,6.7953,6.8049,6.7930,6.8020,33855,17096