Date,Open,High,Low,Close,Volume,OpenInterest
20251112,-12.0,-10.1,-12.4,-10.4,207,0
20251113,-10.6,-10.2,-11.5,-11.2,149,0
20251114,-11.5,-10.9,-12.9,-12.2,201,0
20251117,-12.3,-11.3,-12.4,-12.3,75,0
20251118,-11.3,-10.4,-11.7,-10.9,132,0
20251119,-11.1,-10.4,-11.3,-10.8,118,0
20251120,-10.9,-10.5,-11.2,-10.8,288,0
20251121,-10.8,-10.6,-11.7,-11.2,99,0
20251124,-11.6,-10.8,-11.7,-11.1,313,0
20251125,-11.1,-10.8,-11.5,-11.0,89,0
20251126,-11.0,-10.7,-11.5,-11.2,241,0
20251128,-11.1,-9.6,-11.6,-9.8,439,0
20251201,-10.2,-8.8,-14.1,-13.5,673,0
20251202,-13.5,-13.3,-16.7,-16.1,492,0
20251203,-16.6,-16.1,-17.8,-17.4,595,0
20251204,-17.4,-16.9,-17.5,-17.4,121,0
20251205,-17.3,-16.6,-17.5,-17.5,347,0
20251208,-16.8,-16.6,-17.5,-16.8,241,0
20251209,-16.9,-14.6,-17.0,-15.6,291,0
20251210,-15.8,-15.0,-17.6,-17.4,524,0
20251211,-17.1,-15.6,-17.5,-16.4,241,0
20251212,-16.5,-14.7,-16.5,-15.5,456,0
20251215,-15.3,-15.3,-16.5,-15.8,773,0
20251216,-15.8,-14.9,-16.7,-16.5,649,0
20251217,-15.9,-14.8,-16.7,-16.4,764,0
20251218,-16.1,-15.6,-16.7,-16.6,744,0
20251219,-16.5,-15.9,-16.5,-16.4,491,0
20251222,-16.3,-15.1,-16.9,-16.9,856,0
20251223,-16.5,-16.5,-17.9,-17.4,1296,0
20251224,-17.6,-17.4,-19.5,-18.6,917,0
20251226,-18.7,-4.0,-30.0,-22.2,1166,0
20251229,-23.0,-21.6,-30.9,-25.5,4111,0
20251230,-25.0,-23.4,-25.3,-24.9,1801,0
20251231,-24.2,-23.3,-25.1,-23.9,1726,0
20260102,-24.1,-20.7,-24.3,-21.7,1363,0
20260105,-22.7,-19.7,-22.7,-20.2,1804,0
20260106,-20.3,-19.7,-20.9,-20.4,2168,0
20260107,-20.3,-17.7,-20.9,-19.3,2063,0
20260108,-18.9,-16.5,-19.0,-17.5,1908,0
20260109,-17.7,-15.4,-18.6,-17.7,1455,0
20260112,-17.0,-16.0,-18.6,-18.4,1454,0
20260113,-17.8,-17.1,-19.0,-18.0,1848,0
20260114,-17.6,-16.7,-18.5,-17.9,1951,0
20260115,-17.8,-16.9,-21.0,-17.2,1620,0
20260116,-17.2,-16.3,-18.4,-17.9,1261,0
20260120,-17.7,-17.3,-20.0,-19.4,2069,0
20260121,-19.0,-18.2,-20.5,-20.3,1888,0
20260122,-20.5,-19.2,-20.5,-20.2,1691,0
20260123,-20.4,-19.4,-22.3,-22.0,2039,0
20260126,-22.1,-22.0,-24.4,-23.1,3230,0
20260127,-23.5,-22.0,-25.0,-23.8,2185,0
20260128,-24.0,-21.4,-24.4,-22.5,2233,0
20260129,-21.5,-21.5,-24.4,-23.1,3047,0
20260130,-22.4,-16.3,-22.8,-19.6,3860,0
20260202,-16.8,-15.3,-18.7,-17.2,2510,0
20260203,-18.4,-17.5,-19.9,-18.9,1251,0
20260204,-19.0,-18.5,-19.4,-18.8,928,0
20260205,-18.7,-16.1,-19.2,-16.7,1888,0
20260206,-17.3,-16.0,-17.4,-17.0,1476,0
20260209,-16.7,-16.7,-23.5,-22.8,1823,0
20260210,-22.7,-20.0,-23.1,-20.5,641,0
20260211,-21.2,-19.8,-22.0,-20.4,835,0
20260212,-20.4,-19.4,-21.0,-20.6,1010,0
20260213,-20.6,-19.1,-21.0,-19.8,646,0
20260217,-19.6,-19.0,-20.6,-20.2,920,0
20260218,-20.2,-19.8,-21.6,-21.1,565,0
20260219,-21.2,-20.8,-22.5,-22.2,603,0
20260220,-22.3,-21.0,-24.5,-23.7,2830,0
20260223,-23.8,-23.6,-29.0,-27.8,3458,0
20260224,-27.9,-26.9,-28.9,-28.7,3326,0
20260225,-27.2,-25.8,-29.3,-28.7,2796,0
20260226,-27.0,-25.6,-28.7,-28.4,3736,0
20260227,-26.7,-26.5,-29.3,-28.8,3095,0
20260302,-29.0,-28.7,-49.8,-29.8,3553,0
20260303,-29.1,-23.6,-30.0,-26.3,5380,0
20260304,-25.8,-24.1,-27.3,-26.6,3309,0
20260305,-26.3,-23.7,-26.6,-25.8,2935,0
20260306,-25.3,-25.0,-26.8,-26.1,3726,0
20260309,-25.9,-23.6,-26.3,-25.8,4174,0
20260310,-25.2,-24.6,-26.5,-25.7,4396,0
20260311,-24.9,-24.7,-25.7,-25.4,3622,0
20260312,-25.2,-24.5,-26.4,-25.2,4375,0
20260313,-24.9,-22.0,-25.4,-22.9,4556,0
20260316,-22.6,-21.9,-25.1,-22.3,4245,0
20260317,-22.7,-22.6,-26.5,-25.6,4597,0
20260318,-24.9,-24.3,-26.3,-25.5,3990,0
20260319,-24.8,-21.8,-25.7,-23.4,7430,0
20260320,-23.2,-20.8,-24.1,-23.3,5528,0
20260323,-21.3,-18.7,-23.5,-22.0,11827,0
20260324,-22.5,-18.3,-22.5,-19.7,9763,0