Date,Open,High,Low,Close,Volume,OpenInterest
20260212,2.1656,2.1796,2.1114,2.1209,7948,34305
20260213,2.1205,2.1231,2.1009,2.1184,6771,34295
20260217,2.1186,2.1440,2.0989,2.1177,8581,34873
20260218,2.1170,2.1892,2.1141,2.1829,9308,35801
20260219,2.1849,2.2276,2.1794,2.2175,9515,36450
20260220,2.2194,2.2301,2.2069,2.2206,9550,36978
20260223,2.1973,2.2388,2.1959,2.2235,8799,37916
20260224,2.2216,2.2359,2.2046,2.2098,11250,38271
20260225,2.2178,2.2350,2.2082,2.2224,8359,38965
20260226,2.2276,2.2539,2.1926,2.2292,11780,39810
20260227,2.2308,2.2798,2.2207,2.2606,13875,40400
20260302,2.4057,2.4086,2.2978,2.3342,43244,39711
20260303,2.3478,2.4642,2.3278,2.3821,62130,39214
20260304,2.3822,2.4416,2.3608,2.3984,49137,39725
20260305,2.4034,2.5008,2.3933,2.4866,65135,40292
20260306,2.4753,2.5730,2.4338,2.5625,62910,39555
20260309,2.6100,2.9345,2.3815,2.6143,82099,38667
20260310,2.4802,2.5698,2.3603,2.4844,59222,39605
20260311,2.5699,2.6498,2.4743,2.6241,50986,37050
20260312,2.6580,2.7878,2.6460,2.7673,53857,38719
20260313,2.7968,2.8186,2.7077,2.8021,37893,37608
20260316,2.8291,2.8600,2.7322,2.7354,37210,38365
20260317,2.7564,2.8583,2.7516,2.8429,27575,37832
20260318,2.8442,2.9654,2.7951,2.8919,45552,37736
20260319,2.9264,3.0317,2.8357,2.9186,44768,37012
20260320,2.9027,3.0287,2.8511,2.9958,26591,36362
20260323,3.0535,3.0770,2.6879,2.7514,37671,36446
20260324,2.7663,2.8995,2.7559,2.8874,28123,36565
20260325,2.8030,2.8152,2.7088,2.7873,42842,39080
20260326,2.7859,2.9043,2.7780,2.8887,28043,39752
20260327,2.8691,2.9868,2.8256,2.9560,28336,40764
20260330,3.0028,3.0279,2.9693,2.9853,28107,41364
20260331,3.0085,3.0845,2.8788,2.9061,32961,41330
20260401,2.8863,2.9446,2.7973,2.8269,33850,41024
20260402,2.8149,3.0010,2.7817,2.9719,41417,40338
20260406,2.9575,3.0181,2.9144,3.0012,16679,41448
20260407,2.9978,3.0447,2.9283,3.0170,31034,43572
20260408,2.9303,2.9414,2.6976,2.8249,53074,48458
20260409,2.8361,2.9064,2.8015,2.8352,39000,49858
20260410,2.8432,2.8842,2.8225,2.8622,34642,50990
20260413,2.9749,2.9985,2.9069,2.9449,33117,53485
20260414,2.9224,2.9511,2.8610,2.8815,33192,54561
20260415,2.8850,2.9379,2.8438,2.9184,33898,55517
20260416,2.9097,2.9954,2.8997,2.9918,26206,55393
20260417,2.9897,2.9985,2.7395,2.8335,44297,55367
20260420,2.9700,2.9700,2.8815,2.9260,32187,55986
20260421,2.9020,3.0575,2.9001,3.0131,39843,55949
20260422,3.0119,3.1227,2.9660,3.1135,42544,56152
20260423,3.1140,3.2230,3.0816,3.1900,39212,56815
20260424,3.2089,3.2200,3.1321,3.1848,38930,57153
20260427,3.2296,3.2534,3.1923,3.2248,31901,58135
20260428,3.2288,3.2993,3.2251,3.2827,37637,57641
20260429,3.2812,3.4600,3.2605,3.4289,56080,58967
20260430,3.4381,3.5055,3.3536,3.4473,53604,58043
20260501,3.4698,3.5035,3.3739,3.4303,38616,58543
20260504,3.4065,3.5933,3.3807,3.5709,33751,59193
20260505,3.5622,3.5647,3.4505,3.4694,44374,62252
20260506,3.4874,3.4943,3.1543,3.3140,58419,64644
20260507,3.3113,3.3748,3.1975,3.3060,53638,67925
20260508,3.3619,3.3753,3.2765,3.3595,56289,71171
20260511,3.4038,3.4839,3.3940,3.4375,51433,77378
20260512,3.4574,3.5508,3.4440,3.5365,43944,81425
20260513,3.5276,3.5429,3.4530,3.4709,61323,85811
20260514,3.4585,3.4953,3.3883,3.4607,49838,88344
20260515,3.4900,3.5674,3.4688,3.5564,48101,90078
20260518,3.5600,3.6385,3.5160,3.6214,51225,91800
20260519,3.5759,3.5889,3.5260,3.5742,61079,94002
20260520,3.5582,3.5692,3.3573,3.3831,74738,93978
20260521,3.3845,3.4580,3.2573,3.2758,79265,94606
20260522,3.3592,3.3781,3.2920,3.3514,74379,98084
20260526,3.2667,3.2712,3.1289,3.1468,97923,100065
20260527,3.1380,3.1467,2.9911,3.0670,72842,104813
20260528,3.0823,3.1574,3.0171,3.1009,65396,105094
20260529,3.1000,3.1105,3.0066,3.0344,64388,103052
20260601,3.0547,3.1716,3.0487,3.0847,73303,98669
20260602,3.0826,3.1546,3.0461,3.1443,46921,99334
20260603,3.1239,3.1983,3.1206,3.1316,52339,97996
20260604,3.1415,3.1415,2.9971,3.0383,54066,94415
20260605,3.0400,3.0802,3.0152,3.0459,56839,88748
20260608,3.0822,3.1714,3.0527,3.0706,45134,81320
20260609,3.0639,3.0768,2.9676,3.0211,51670,76304
20260610,3.0448,3.1411,3.0054,3.1099,43712,71851
20260611,3.1425,3.1835,3.0443,3.1014,62020,65103
20260612,3.0546,3.0901,2.9619,3.0498,49170,59772
20260615,3.0134,3.0134,2.9149,2.9472,39082,54613
20260616,2.9564,2.9686,2.8418,2.8805,41289,49285
20260617,2.8940,2.9581,2.8600,2.9096,36206,46669
20260618,2.9098,3.0110,2.8568,2.9949,42088,41251
20260622,2.9846,3.0424,2.9449,2.9870,33446,34786
20260623,3.0119,3.0119,2.9025,2.9590,24274,30585