Date,Open,High,Low,Close,Volume,OpenInterest
20260204,105.570,105.570,105.570,105.570,0,0
20260205,105.615,105.615,105.615,105.615,0,0
20260206,105.625,105.625,105.625,105.625,0,0
20260209,105.650,105.650,105.650,105.650,0,0
20260210,105.665,105.665,105.665,105.665,0,0
20260211,105.675,105.675,105.675,105.675,0,0
20260212,105.730,105.730,105.730,105.730,0,0
20260213,105.755,105.755,105.755,105.755,0,0
20260217,105.800,105.800,105.800,105.800,0,0
20260218,105.815,105.815,105.815,105.815,0,0
20260219,105.910,105.910,105.910,105.910,51,51
20260220,105.885,105.905,105.885,105.890,2210,1509
20260223,105.890,105.915,105.885,105.915,106105,95422
20260224,105.880,105.920,105.875,105.910,207822,247310
20260225,105.870,105.875,105.820,105.860,117981,285454
20260226,105.850,105.915,105.850,105.905,123243,294484
20260227,105.910,105.985,105.855,105.975,65594,301030
20260302,105.995,105.995,105.760,105.785,119463,295068
20260303,105.785,105.800,105.590,105.765,183679,305999
20260304,105.740,105.770,105.695,105.740,71138,313697
20260305,105.700,105.715,105.560,105.565,131295,313281
20260306,105.595,105.605,105.490,105.525,136435,313735
20260309,105.400,105.540,105.325,105.400,178608,326076
20260310,105.430,105.575,105.430,105.505,126406,331053
20260311,105.470,105.500,105.325,105.340,89657,332834
20260312,105.260,105.360,105.135,105.145,116102,338522
20260313,105.145,105.360,105.120,105.170,153740,331912
20260316,105.210,105.380,105.195,105.360,96704,335562
20260317,105.365,105.475,105.325,105.450,101901,316723
20260318,105.440,105.495,105.260,105.300,90054,337155
20260319,105.265,105.270,104.955,105.025,289224,334545
20260320,105.110,105.135,104.665,104.740,234433,349604
20260323,104.645,105.015,104.445,104.945,256150,321189
20260324,104.890,104.945,104.790,104.850,165943,319790
20260325,104.930,105.090,104.910,105.025,152254,341388
20260326,105.015,105.035,104.860,104.895,99201,331182
20260327,104.890,104.940,104.760,104.915,118154,343177
20260330,104.960,105.090,104.950,105.050,76028,340773
20260331,105.190,105.230,105.040,105.190,150649,365830
20260401,105.190,105.280,105.145,105.180,107446,361340
20260402,105.170,105.255,105.075,105.175,91304,363183
20260406,105.100,105.195,105.100,105.155,31974,367301
20260407,105.165,105.185,105.020,105.080,102567,372452
20260408,105.220,105.395,105.210,105.220,165465,376549
20260409,105.210,105.295,105.170,105.235,92160,375694
20260410,105.235,105.315,105.210,105.260,65584,367177
20260413,105.210,105.255,105.170,105.250,55966,372734
20260414,105.260,105.310,105.215,105.300,81987,385510
20260415,105.270,105.345,105.240,105.250,83199,379475
20260416,105.285,105.290,105.200,105.240,77021,387643
20260417,105.240,105.400,105.220,105.370,107202,397228
20260420,105.275,105.395,105.220,105.380,92870,401922
20260421,105.380,105.395,105.230,105.270,100588,408846
20260422,105.295,105.335,105.245,105.280,81526,420839
20260423,105.245,105.305,105.175,105.215,76987,411534
20260424,105.235,105.290,105.210,105.280,114554,420496
20260427,105.205,105.280,105.205,105.250,55228,413617
20260428,105.255,105.255,105.155,105.170,112794,406393
20260429,105.190,105.200,104.870,104.895,211068,423470
20260430,104.895,105.070,104.870,105.010,123021,431695
20260501,104.980,105.120,104.975,105.095,70984,424353
20260504,105.080,105.080,104.830,104.855,114461,439442
20260505,104.870,104.955,104.855,104.930,107678,433138
20260506,104.950,105.160,104.945,105.110,108709,411627
20260507,105.120,105.215,105.040,105.070,81584,397026
20260508,105.080,105.260,105.075,105.210,107761,398871
20260511,105.160,105.170,105.080,105.095,66290,406575
20260512,105.080,105.080,104.995,105.030,73367,403037
20260513,105.030,105.065,104.985,105.045,65871,406914
20260514,105.060,105.135,105.040,104.885,46462,409008
20260515,105.030,105.035,104.870,104.885,95699,423729
20260519,104.920,105.000,104.880,104.940,150158,423898
20260520,104.950,105.195,104.925,105.150,152918,417246
20260521,105.100,105.220,105.050,105.125,201131,398071
20260522,105.155,105.230,105.115,105.145,140749,361494
20260525,105.240,105.280,105.230,105.275,80083,341332
20260526,105.190,105.300,105.105,105.255,268389,254461
20260527,105.305,105.360,105.235,105.255,90409,66814
20260528,105.200,105.300,105.185,105.275,15009,42878
20260529,105.360,105.410,105.360,105.375,6127,17744
20260601,105.345,105.345,105.345,105.345,0,17729
20260602,105.350,105.350,105.350,105.350,0,17412
20260603,105.335,105.335,105.335,105.335,0,17412
20260604,105.360,105.360,105.360,105.360,1000,17412
20260605,105.280,105.280,105.280,105.280,50,17412
20260608,105.290,105.290,105.290,105.290,0,17412
20260609,105.275,105.275,105.275,105.275,0,17412
20260610,105.305,105.305,105.305,105.305,0,17412
20260611,105.400,105.400,105.400,105.400,0,7309
20260612,105.445,105.445,105.445,105.445,0,7309