Date,Open,High,Low,Close,Volume,OpenInterest
20260317,2.9913,3.0884,2.9913,3.0691,13437,17255
20260318,3.0754,3.2316,3.0272,3.1553,14192,17879
20260319,3.2202,3.3189,3.1551,3.2152,16800,18204
20260320,3.1866,3.3958,3.1435,3.3452,11221,18695
20260323,3.3853,3.5106,3.0087,3.0860,19352,19214
20260324,3.1301,3.2842,3.0813,3.2496,8746,18638
20260325,3.1427,3.2204,3.0615,3.1928,10727,18555
20260326,3.2308,3.3701,3.2030,3.3529,9962,18224
20260327,3.3146,3.4471,3.2902,3.4009,7813,17868
20260330,3.4901,3.4975,3.3827,3.3863,7471,17968
20260331,3.4477,3.4513,3.2489,3.2763,10004,17982
20260401,3.2920,3.3317,3.1749,3.2453,7353,17948
20260402,3.2205,3.4847,3.2160,3.3386,11347,17646
20260406,3.4274,3.4461,3.2939,3.3960,6996,18169
20260407,3.3855,3.5499,3.3812,3.5177,13032,18594
20260408,3.4307,3.4307,3.0780,3.2868,17504,19235
20260409,3.3277,3.4337,3.2949,3.3821,17102,21312
20260410,3.3772,3.4274,3.3060,3.3343,14612,21631
20260413,3.5045,3.5231,3.3573,3.4048,12821,23068
20260414,3.3639,3.4197,3.2658,3.2739,16230,23151
20260415,3.2760,3.3382,3.2206,3.3135,11558,23529
20260416,3.2925,3.3877,3.2913,3.3630,9920,23595
20260417,3.3491,3.3657,3.0213,3.1174,24720,25595
20260420,3.2885,3.3061,3.1821,3.2230,12092,26208
20260421,3.2109,3.4205,3.1739,3.3552,19263,26041
20260422,3.3844,3.4871,3.3093,3.4753,13832,25593
20260423,3.4606,3.5738,3.3987,3.5135,14079,25407
20260424,3.5393,3.5825,3.4295,3.4689,11667,25890
20260427,3.5549,3.6099,3.5231,3.5468,10952,26510
20260428,3.5181,3.6203,3.5181,3.5800,13564,27247
20260429,3.5720,3.7602,3.5319,3.7342,12888,27230
20260430,3.7526,3.8496,3.6628,3.7157,12975,27595
20260501,3.7425,3.7769,3.5908,3.6316,12041,27636
20260504,3.5884,3.7968,3.5884,3.7715,15808,28782
20260505,3.7552,3.7860,3.6774,3.7346,13918,28177
20260506,3.7570,3.7591,3.3275,3.5215,22250,29167
20260507,3.5201,3.6002,3.3577,3.5069,27450,29087
20260508,3.6181,3.6181,3.4850,3.5506,14914,28373
20260511,3.5943,3.6690,3.5560,3.6254,15602,28894
20260512,3.6331,3.8175,3.6302,3.8047,14855,28601
20260513,3.7811,3.8062,3.6577,3.6795,18257,28695
20260514,3.6581,3.7266,3.6080,3.6500,10849,28774
20260515,3.6663,3.7920,3.6619,3.7788,16043,28633
20260518,3.8000,3.8971,3.7577,3.8667,20095,27644
20260519,3.7946,3.9306,3.7945,3.9097,14906,26892
20260520,3.9066,3.9247,3.6864,3.7227,22851,27109
20260521,3.7400,3.8185,3.5897,3.6189,22083,26926
20260522,3.6693,3.7226,3.6022,3.6589,17215,27973
20260526,3.6000,3.6217,3.4713,3.5361,23048,28674
20260527,3.5363,3.5373,3.3802,3.4529,23620,29591
20260528,3.4612,3.5455,3.3934,3.4832,20078,30837
20260529,3.4799,3.5239,3.4100,3.4335,28832,32388
20260601,3.4754,3.6915,3.4740,3.5774,37176,32678
20260602,3.5847,3.6482,3.4988,3.6360,24179,33462
20260603,3.6216,3.7943,3.6182,3.7769,30294,33571
20260604,3.7659,3.7850,3.5970,3.6210,27062,35795
20260605,3.6221,3.6493,3.5390,3.5512,33112,37997
20260608,3.6324,3.7409,3.5510,3.5738,35462,40355
20260609,3.5601,3.5712,3.4443,3.5177,34651,42865
20260610,3.5263,3.6305,3.4827,3.5788,31366,45733
20260611,3.6272,3.6731,3.4230,3.4831,41216,50806
20260612,3.4380,3.4607,3.2921,3.3639,38238,52107
20260615,3.3000,3.3160,3.2114,3.2257,34143,55144
20260616,3.2151,3.2300,3.1026,3.1271,42790,60731
20260617,3.1535,3.2611,3.1003,3.1438,39021,62848
20260618,3.1185,3.1385,3.0013,3.0854,42940,63212
20260622,3.0883,3.2002,3.0511,3.0569,52837,63117
20260623,3.0739,3.1306,3.0151,3.1124,53677,63991
20260624,3.1074,3.1222,3.0560,3.1117,63964,62533
20260625,3.1065,3.2222,3.0633,3.2092,68585,64620
20260626,3.2020,3.2067,3.0830,3.1022,55855,65094
20260629,3.1474,3.2135,3.1197,3.1869,51329,68312
20260630,3.1694,3.2608,3.1425,3.2291,42941,69685
20260701,3.2251,3.3079,3.1799,3.2179,51058,70996
20260702,3.2194,3.2645,3.1513,3.1822,49372,70038
20260706,3.1793,3.3197,3.1663,3.2984,46995,71539
20260707,3.3044,3.3795,3.2370,3.3017,48854,69849
20260708,3.3695,3.7714,3.3239,3.6575,74428,62084
20260709,3.7131,3.7370,3.5350,3.5716,44390,58277
20260710,3.5606,3.6525,3.5000,3.5533,46344,53565
20260713,3.6128,3.8517,3.6128,3.8236,48558,49246
20260714,3.8428,4.0370,3.8397,4.0143,51281,43279
20260715,3.9940,4.0774,3.8587,3.9483,43513,40478
20260716,3.9825,4.0833,3.9309,4.0307,32681,36950
20260717,4.0838,4.1281,4.0248,4.0646,32372,33915
20260720,4.1069,4.2030,4.0006,4.1190,26587,31493
20260721,4.1242,4.1571,4.0670,4.1266,28381,27754
20260722,4.1440,4.2325,4.1044,4.1488,25967,24434
20260723,4.1799,4.3807,4.1666,4.3416,22882,21651
20260724,4.3787,4.3850,4.1623,4.1806,23447,18273