Date,Open,High,Low,Close,Volume,OpenInterest
20260212,2.3018,2.3052,2.2307,2.2428,7515,27368
20260213,2.2389,2.2510,2.2224,2.2352,8005,28181
20260217,2.2396,2.2815,2.2233,2.2436,10728,28738
20260218,2.2402,2.3477,2.2376,2.3367,13220,28320
20260219,2.3423,2.3960,2.3321,2.3888,15354,28687
20260220,2.3830,2.4045,2.3698,2.3774,12617,29436
20260223,2.3474,2.4209,2.3474,2.3959,12749,29823
20260224,2.3984,2.4167,2.3818,2.3902,13372,29628
20260225,2.4077,2.4128,2.3759,2.4018,15917,30214
20260226,2.4099,2.4512,2.3629,2.4086,20586,32144
20260227,2.4146,2.4806,2.4055,2.4594,21333,32290
20260302,2.6790,2.7291,2.5606,2.6417,73502,32698
20260303,2.6482,2.8913,2.6464,2.7558,74480,28904
20260304,2.7544,2.8583,2.6730,2.7147,53776,27670
20260305,2.7359,2.8708,2.7302,2.8498,64249,31799
20260306,2.8100,2.9321,2.7673,2.8984,50534,32547
20260309,2.9500,3.3869,2.7394,3.0208,52522,33306
20260310,2.8386,2.9161,2.7037,2.8348,38081,34298
20260311,2.8475,3.0534,2.7771,3.0090,40321,33219
20260312,3.0597,3.2149,3.0597,3.1852,43326,32368
20260313,3.1884,3.2187,3.1187,3.2074,27876,30544
20260316,3.2419,3.2844,3.0575,3.0652,26483,28628
20260317,3.1080,3.2154,3.0907,3.1911,20798,27559
20260318,3.1854,3.4160,3.1410,3.3120,21552,26239
20260319,3.3840,3.5257,3.3072,3.3800,22629,25090
20260320,3.3518,3.5701,3.3021,3.5094,17040,24606
20260323,3.5409,3.6860,3.1212,3.1998,22062,25243
20260324,3.2286,3.4264,3.1947,3.3823,15860,25309
20260325,3.2421,3.3413,3.1664,3.3108,17054,24756
20260326,3.3273,3.5204,3.3166,3.4952,13783,24914
20260327,3.4592,3.6211,3.4132,3.5658,13693,25171
20260330,3.6183,3.6800,3.5480,3.5518,14293,25247
20260331,3.5985,3.6408,3.4264,3.4536,19885,24951
20260401,3.4776,3.5251,3.3464,3.4256,14418,24597
20260402,3.3978,3.7294,3.3917,3.5727,21966,24653
20260406,3.6732,3.7084,3.5166,3.6060,11161,25493
20260407,3.6060,3.7868,3.6005,3.7470,20906,26567
20260408,3.6292,3.6392,3.1600,3.4097,31181,29386
20260409,3.4471,3.5967,3.4234,3.5187,28043,32366
20260410,3.5115,3.5760,3.4041,3.4372,24390,35297
20260413,3.5811,3.6713,3.4628,3.5150,24482,37331
20260414,3.4702,3.5325,3.3462,3.3560,27999,39817
20260415,3.3645,3.4510,3.3080,3.4172,22383,40403
20260416,3.4180,3.5107,3.3942,3.4784,16872,41344
20260417,3.4766,3.4849,3.0875,3.1971,36160,42505
20260420,3.3850,3.4204,3.2696,3.3181,19361,42394
20260421,3.2868,3.5613,3.2649,3.4843,27228,41888
20260422,3.5198,3.6430,3.4360,3.6294,22501,40973
20260423,3.6212,3.7434,3.5364,3.6756,28324,40952
20260424,3.6904,3.7594,3.5728,3.6201,22545,41201
20260427,3.7164,3.7829,3.6726,3.7010,20039,41606
20260428,3.6705,3.7736,3.6628,3.7312,22248,42591
20260429,3.7249,3.9369,3.6748,3.9055,25514,44288
20260430,3.9321,4.0434,3.8298,3.8882,24625,45392
20260501,3.9035,3.9560,3.7412,3.7827,23500,46743
20260504,3.7201,3.9598,3.7201,3.9211,30066,47856
20260505,3.8956,3.9329,3.8137,3.8760,26909,47720
20260506,3.9121,3.9126,3.4235,3.6371,38525,48632
20260507,3.6166,3.7512,3.4500,3.6394,47808,51483
20260508,3.7265,3.7685,3.6186,3.7006,33607,54400
20260511,3.7375,3.8318,3.6986,3.7789,32897,57094
20260512,3.7881,3.9808,3.7879,3.9666,30030,59519
20260513,3.9609,3.9683,3.7844,3.8141,43523,63075
20260514,3.7978,3.8632,3.7296,3.7743,29664,65582
20260515,3.7984,3.9399,3.7878,3.9212,34435,66748
20260518,3.9301,4.0470,3.8978,4.0097,40490,66813
20260519,3.9381,4.0791,3.9320,4.0564,39908,67392
20260520,4.0638,4.0732,3.7975,3.8435,53198,67025
20260521,3.8610,3.9380,3.6857,3.7241,52715,68685
20260522,3.7980,3.8418,3.7161,3.7720,46558,70838
20260526,3.7074,3.7240,3.5668,3.6213,70135,70843
20260527,3.6115,3.6275,3.4466,3.5289,63665,72144
20260528,3.5321,3.6293,3.4590,3.5521,45481,73515
20260529,3.5565,3.5967,3.4610,3.4886,48583,72754
20260601,3.5448,3.7651,3.5150,3.6394,58862,71883
20260602,3.6494,3.7158,3.5518,3.6987,41078,70709
20260603,3.6831,3.8782,3.6764,3.8481,43415,71438
20260604,3.8287,3.8566,3.6480,3.6738,39954,70079
20260605,3.6730,3.7053,3.5747,3.5874,48789,63053
20260608,3.6600,3.7875,3.5736,3.5999,47136,56704
20260609,3.5860,3.6051,3.4672,3.5418,47206,51416
20260610,3.5863,3.6675,3.5091,3.6126,38764,46362
20260611,3.6650,3.7129,3.4507,3.5131,49653,41273
20260612,3.4623,3.4914,3.3124,3.4044,42773,38793
20260615,3.3448,3.3520,3.2502,3.2665,36803,35168
20260616,3.2719,3.2722,3.1407,3.1702,41084,34521
20260617,3.2034,3.3115,3.1527,3.1946,32872,31559
20260618,3.1850,3.1850,3.0412,3.1273,29987,29342
20260622,3.1315,3.2452,3.0882,3.0931,23976,25224
20260623,3.1187,3.1744,3.0474,3.1546,25714,21107