Date,Open,High,Low,Close,Volume,OpenInterest
20260317,2.7238,2.7446,2.7049,2.7423,16602,27042
20260318,2.8165,2.8489,2.7383,2.7980,30932,24254
20260319,2.8295,2.8559,2.7950,2.8176,21144,24648
20260320,2.8081,2.8800,2.8079,2.8752,20547,24234
20260323,2.6975,2.7448,2.6065,2.6613,24210,23731
20260324,2.7616,2.7973,2.7243,2.7845,19824,25470
20260325,2.6768,2.7143,2.6608,2.6935,21409,27137
20260326,2.7662,2.7978,2.7378,2.7845,19339,27111
20260327,2.8193,2.8466,2.7910,2.8374,14090,25151
20260330,2.8558,2.8920,2.8482,2.8574,14284,24721
20260331,2.8580,2.8704,2.7643,2.7731,18011,24500
20260401,2.7277,2.7318,2.6840,2.7123,18967,25219
20260402,2.8388,2.8496,2.7558,2.8248,21477,23724
20260406,2.8056,2.8681,2.7987,2.8536,11663,24511
20260407,2.8723,2.8903,2.8427,2.8756,25101,24726
20260408,2.6274,2.7429,2.6156,2.7334,25731,28070
20260409,2.7724,2.7985,2.7092,2.7428,22605,28581
20260410,2.7570,2.7901,2.7374,2.7742,24486,29971
20260413,2.8694,2.8876,2.8180,2.8503,15471,30689
20260414,2.8232,2.8320,2.7712,2.7907,19126,30726
20260415,2.7925,2.8400,2.7746,2.8258,20529,30885
20260416,2.8423,2.8885,2.8360,2.8869,19818,29620
20260417,2.7185,2.7468,2.6559,2.7402,33066,31318
20260420,2.8191,2.8439,2.7827,2.8227,14630,32116
20260421,2.8434,2.9206,2.8356,2.8980,24499,29994
20260422,2.9260,2.9915,2.9096,2.9841,24347,29957
20260423,2.9856,3.0809,2.9818,3.0523,21297,29769
20260424,3.0417,3.0571,3.0081,3.0462,17627,30593
20260427,3.0622,3.1088,3.0573,3.0878,14915,31576
20260428,3.1223,3.1435,3.1054,3.1384,21815,29971
20260429,3.2236,3.2839,3.2190,3.2636,30646,30293
20260430,3.2421,3.2829,3.2171,3.2756,23908,30014
20260501,3.2975,3.2991,3.2064,3.2586,21352,27745
20260504,3.2958,3.4153,3.2793,3.3978,16671,27486
20260505,3.3497,3.3498,3.2956,3.3155,24154,27970
20260506,3.1712,3.1951,3.1466,3.1660,28268,30487
20260507,3.0726,3.1956,3.0652,3.1582,31473,31020
20260508,3.1600,3.2049,3.1344,3.2003,29537,32615
20260511,3.2728,3.3179,3.2389,3.2783,22665,33843
20260512,3.3534,3.3825,3.3497,3.3732,22899,33766
20260513,3.3560,3.3803,3.3121,3.3142,27625,34090
20260514,3.2565,3.3120,3.2565,3.3007,24006,34532
20260515,3.3514,3.3961,3.3369,3.3938,18896,34997
20260518,3.3730,3.4781,3.3700,3.4613,20779,36377
20260519,3.4082,3.4359,3.3817,3.4286,30078,37372
20260520,3.3623,3.3912,3.2338,3.2545,41844,38687
20260521,3.2920,3.3281,3.1482,3.1652,37155,36654
20260522,3.1979,3.2510,3.1764,3.2307,38286,35718
20260526,3.1256,3.1545,3.0559,3.0627,46102,37191
20260527,2.9445,3.0253,2.9401,2.9900,34601,38548
20260528,3.0230,3.0437,2.9427,3.0154,38111,39727
20260529,2.9797,3.0239,2.9372,2.9595,38269,42215
20260601,2.9922,3.0928,2.9886,3.0165,44674,43406
20260602,3.0093,3.0838,3.0084,3.0774,35294,46665
20260603,3.1094,3.1130,3.0695,3.0728,41670,50132
20260604,2.9807,2.9887,2.9480,2.9831,45895,51345
20260605,2.9972,3.0038,2.9713,2.9868,42970,53448
20260608,3.0374,3.0473,3.0008,3.0190,36056,55579
20260609,3.0138,3.0259,2.9277,2.9808,48262,61308
20260610,3.0009,3.0871,2.9966,3.0632,43929,63193
20260611,3.0679,3.1239,3.0078,3.0458,57618,68084
20260612,2.9808,3.0258,2.9543,2.9867,42422,69981
20260615,2.8902,2.9122,2.8782,2.8843,40962,73032
20260616,2.8411,2.8650,2.7793,2.8132,48904,79627
20260617,2.8225,2.8906,2.8052,2.8333,55544,85822
20260618,2.8304,2.9119,2.7916,2.9017,76954,89517
20260622,2.8881,2.9149,2.8593,2.8795,55861,90683
20260623,2.8678,2.8711,2.8110,2.8584,55935,95850
20260624,2.8125,2.8127,2.7630,2.7915,59415,95651
20260625,2.7969,2.9084,2.7953,2.9024,73155,96869
20260626,2.8129,2.8495,2.7917,2.8259,62826,98778
20260629,2.8709,2.9083,2.8644,2.9012,53346,97968
20260630,2.8989,2.9283,2.8885,2.8949,57788,100912
20260701,2.9214,2.9621,2.9026,2.9452,59500,101286
20260702,2.8910,2.9260,2.8549,2.9173,64038,101705
20260706,2.9753,3.0222,2.9704,3.0033,53513,98389
20260707,2.9416,2.9780,2.9352,2.9539,52683,98522
20260708,3.0187,3.1551,3.0154,3.1034,65427,88167
20260709,3.1146,3.1361,3.0120,3.0387,52885,84499
20260710,2.9893,2.9999,2.9449,2.9846,62498,77637
20260713,3.0541,3.1735,3.0292,3.1663,53221,72460
20260714,3.2592,3.2685,3.1911,3.2273,49980,67770
20260715,3.2339,3.3071,3.2286,3.3009,46497,65055
20260716,3.3552,3.3629,3.2612,3.2847,44105,62182
20260717,3.3637,3.4358,3.3509,3.3927,42859,56821
20260720,3.4038,3.4065,3.3530,3.3890,39965,49979
20260721,3.4175,3.4245,3.3840,3.4059,32143,42979
20260722,3.4502,3.4845,3.3931,3.4147,25027,38576
20260723,3.4650,3.5340,3.4334,3.4964,25730,33103
20260724,3.4003,3.4107,3.3686,3.3959,25955,28541