Date,Open,High,Low,Close,Volume,OpenInterest
20260212,11.850,11.865,11.850,11.835,66,245
20260213,11.725,11.725,11.695,11.655,71,262
20260217,11.635,11.640,11.365,11.400,121,279
20260218,11.180,11.215,10.945,10.935,68,296
20260219,10.925,10.925,10.865,10.845,58,325
20260220,10.880,10.880,10.765,10.835,77,377
20260223,10.755,10.760,10.655,10.675,36,389
20260224,10.675,10.675,10.520,10.560,41,404
20260225,10.565,10.670,10.500,10.595,75,438
20260226,10.550,10.610,10.530,10.625,54,447
20260227,10.785,11.060,10.785,11.080,113,497
20260302,11.005,11.360,10.940,11.305,92,458
20260303,11.315,11.330,11.160,11.260,18,455
20260304,11.215,11.215,11.000,11.105,29,468
20260305,11.160,11.505,11.160,11.445,40,468
20260306,11.460,11.565,11.260,11.550,33,467
20260309,11.650,11.770,11.650,11.655,76,474
20260310,11.550,11.570,11.445,11.540,23,477
20260311,11.520,11.640,11.510,11.610,42,477
20260312,11.615,11.755,11.605,11.650,26,483
20260313,11.635,11.715,11.615,11.705,31,483
20260316,11.690,11.740,11.675,11.705,66,479
20260317,11.725,11.725,11.640,11.670,43,487
20260318,11.720,11.720,11.690,11.680,112,510
20260319,11.660,11.690,11.575,11.675,58,510
20260320,11.595,11.595,11.250,11.445,168,539
20260323,11.450,11.505,11.285,11.285,202,650
20260324,11.295,11.490,11.250,11.340,142,699
20260325,11.385,11.435,11.320,11.325,143,754
20260326,11.360,11.375,11.305,11.325,109,801
20260327,11.400,11.440,11.345,11.440,108,861
20260330,11.750,11.755,11.575,11.685,346,1075
20260331,11.660,11.775,11.660,11.760,477,1307
20260401,11.700,11.705,11.625,11.665,348,1557
20260402,11.620,11.650,11.570,11.580,256,1626
20260406,11.580,11.580,11.365,11.435,229,1773
20260407,11.445,11.545,11.400,11.495,91,1804
20260408,11.440,11.500,11.375,11.405,98,1813
20260409,11.400,11.440,11.255,11.245,332,1992
20260410,11.340,11.340,11.115,11.125,401,2181
20260413,11.190,11.200,10.990,11.000,509,2317
20260414,11.060,11.180,10.980,11.115,839,2673
20260415,11.175,11.340,11.175,11.225,907,3082
20260416,11.265,11.305,11.130,11.170,1493,3976
20260417,11.235,11.465,11.195,11.425,2634,5425
20260420,11.370,11.520,11.275,11.330,2238,6785
20260421,11.365,11.510,11.300,11.320,1380,7220
20260422,11.335,11.490,11.280,11.440,908,7376
20260423,11.385,11.440,11.325,11.375,1619,8062
20260424,11.380,11.380,11.115,11.170,1474,8507
20260427,11.195,11.195,11.105,11.110,1541,9139
20260428,11.105,11.105,10.890,10.950,1996,9713
20260429,10.955,11.105,10.835,10.910,2039,10765
20260430,10.925,11.190,10.925,11.155,743,10958
20260501,11.130,11.275,11.105,11.235,758,11047
20260504,11.160,11.780,11.160,11.735,2005,10989
20260505,11.780,12.115,11.765,12.070,2410,10878
20260506,12.025,12.180,12.025,12.170,1535,10418
20260507,12.055,12.135,11.955,12.010,1588,10159
20260508,12.050,12.165,12.025,12.160,793,12395
20260511,12.240,12.250,12.090,12.230,935,10035
20260512,12.210,12.380,12.145,12.375,1214,10218
20260513,12.445,12.765,12.445,12.680,1695,10512
20260514,12.675,12.770,12.550,12.755,1073,10521
20260515,12.600,12.890,12.370,12.570,1550,10470
20260518,12.500,12.830,12.460,12.815,779,10598
20260519,12.810,12.995,12.650,12.970,765,10685
20260520,12.955,12.980,12.805,12.925,844,10820
20260521,12.865,13.030,12.840,13.005,828,10878
20260522,12.930,13.045,12.880,12.985,546,10844
20260526,12.955,13.080,12.865,13.000,1008,10769
20260527,12.920,12.990,12.655,12.805,838,10714
20260528,12.825,13.015,12.770,12.930,870,10527
20260529,12.865,12.915,12.600,12.605,1358,10331
20260601,12.685,12.740,12.425,12.500,1062,10071
20260602,12.505,12.760,12.385,12.660,889,9986
20260603,12.665,12.775,12.460,12.530,462,9965
20260604,12.550,12.560,12.310,12.395,1062,9498
20260605,12.440,12.700,12.375,12.395,1025,9408
20260608,12.395,12.540,12.320,12.470,641,9265
20260609,12.530,12.655,12.340,12.390,527,9116
20260610,12.415,12.415,12.260,12.325,825,8958
20260611,12.355,12.490,12.170,12.205,1032,8489
20260612,12.155,12.155,11.950,12.040,1912,7588
20260615,12.020,12.020,11.755,11.810,1494,6842
20260616,11.840,11.905,11.790,11.840,1900,5593
20260617,11.875,11.995,11.770,11.930,1202,4908
20260618,12.070,12.375,12.020,12.205,970,4485
20260622,12.255,12.470,12.200,12.475,1178,3692
20260623,12.455,12.920,12.370,12.895,951,3193