Date,Open,High,Low,Close,Volume,OpenInterest
20260120,106.760,106.760,106.745,106.795,237,1348
20260121,106.760,106.760,106.760,106.760,26,1349
20260122,106.725,106.725,106.725,106.725,33,1367
20260123,106.695,106.695,106.695,106.695,427,1792
20260126,106.730,106.730,106.730,106.730,0,1792
20260127,106.740,106.740,106.740,106.740,3,1794
20260128,106.790,106.790,106.790,106.790,79,1870
20260129,106.835,106.835,106.835,106.835,1,1870
20260130,106.820,106.820,106.820,106.820,0,1870
20260202,106.840,106.840,106.810,106.760,42,1902
20260203,106.740,106.740,106.740,106.755,102,2003
20260204,106.790,106.790,106.790,106.800,2,2003
20260205,106.830,106.830,106.830,106.830,8,2011
20260206,106.850,106.850,106.850,106.820,55,2014
20260209,106.820,106.820,106.820,106.850,60,2016
20260210,106.860,106.860,106.860,106.860,1,2017
20260211,106.860,106.860,106.855,106.850,7,2017
20260212,106.850,106.850,106.850,106.870,10,2022
20260213,106.910,106.925,106.910,106.925,567,2080
20260216,106.905,106.915,106.905,106.910,2285,3983
20260217,106.945,106.945,106.915,106.925,2746,4784
20260218,106.895,106.895,106.895,106.895,5965,9074
20260219,106.870,106.880,106.870,106.890,7074,15949
20260220,106.900,106.900,106.860,106.875,7637,23017
20260223,106.910,106.930,106.880,106.920,19590,36818
20260224,106.925,106.935,106.895,106.915,53252,51715
20260225,106.910,106.915,106.890,106.910,190994,150348
20260226,106.905,106.940,106.905,106.915,105684,206693
20260227,106.925,107.020,106.915,106.990,743994,603578
20260302,107.015,107.040,106.790,106.835,2192094,1223976
20260303,106.795,106.800,106.515,106.635,2603194,1854396
20260304,106.720,106.745,106.595,106.735,1164381,1962302
20260305,106.700,106.700,106.460,106.500,1750722,2077692
20260306,106.545,106.565,106.220,106.360,2152574,2198174
20260309,106.205,106.515,105.915,106.310,2317289,2291890
20260310,106.475,106.575,106.350,106.495,1694059,2211110
20260311,106.390,106.460,106.160,106.210,1532137,2228707
20260312,106.070,106.255,106.045,106.165,1258629,2260711
20260313,106.115,106.250,106.050,106.135,1098942,2307449
20260316,106.115,106.245,106.100,106.175,869888,2287968
20260317,106.215,106.255,106.155,106.210,848828,2306594
20260318,106.200,106.275,105.935,106.070,1375731,2360875
20260319,105.965,106.005,105.700,105.835,2248086,2437915
20260320,105.895,105.950,105.585,105.680,1482268,2392980
20260323,105.595,105.975,105.450,105.800,2036844,2340243
20260324,105.830,105.875,105.575,105.690,1399063,2311617
20260325,105.845,105.865,105.705,105.780,1176271,2333354
20260326,105.700,105.720,105.505,105.595,1165607,2237451
20260327,105.565,105.670,105.455,105.615,1069149,2238313
20260330,105.640,105.775,105.600,105.755,690583,2281130
20260331,105.710,105.890,105.680,105.750,1179389,2293980
20260401,105.840,105.950,105.775,105.795,1158851,2297523
20260402,105.790,105.830,105.660,105.770,893221,2275369
20260407,105.730,105.770,105.525,105.530,1162643,2254886
20260408,105.940,106.120,105.900,106.030,1440909,2302316
20260409,105.960,105.990,105.855,105.880,1033885,2311124
20260410,105.945,105.950,105.785,105.855,644798,2245187
20260413,105.755,105.825,105.710,105.730,619145,2254771
20260414,105.805,105.955,105.795,105.910,733521,2277387
20260415,105.940,105.990,105.910,105.940,703570,2296971
20260416,105.955,106.055,105.910,105.975,744098,2291795
20260417,105.915,106.240,105.915,106.170,1102748,2303636
20260420,106.105,106.140,106.045,106.090,757325,2321994
20260421,106.095,106.125,105.855,105.995,816367,2343480
20260422,105.930,106.025,105.890,105.935,661609,2340645
20260423,105.840,105.950,105.735,105.905,830516,2357137
20260424,105.830,105.965,105.795,105.910,857515,2362063
20260427,105.920,105.965,105.850,105.880,539465,2384873
20260428,105.860,105.875,105.695,105.765,967650,2418786
20260429,105.745,105.760,105.520,105.620,909093,2437110
20260430,105.565,105.780,105.530,105.750,1298849,2505900
20260504,105.750,105.785,105.550,105.645,701663,2508440
20260505,105.610,105.705,105.605,105.670,708723,2487443
20260506,105.690,106.020,105.680,105.900,1358620,2499920
20260507,105.895,106.005,105.785,105.910,917744,2538650
20260508,105.830,105.900,105.815,105.860,591287,2523599
20260511,105.835,105.835,105.720,105.745,473121,2535068
20260512,105.720,105.720,105.625,105.650,923121,2557092
20260513,105.615,105.695,105.605,105.640,630982,2560417
20260514,105.665,105.765,105.665,105.735,458085,2568952
20260515,105.675,105.700,105.580,105.620,759809,2580121
20260518,105.580,105.715,105.550,105.630,759020,2622811
20260519,105.655,105.695,105.560,105.590,769300,2676581
20260520,105.595,105.845,105.585,105.750,934293,2675910
20260521,105.750,105.845,105.670,105.720,969263,2654065
20260522,105.805,105.870,105.750,105.790,795027,2647930
20260525,105.885,106.025,105.880,105.995,461039,2630039
20260526,105.985,105.985,105.870,105.890,868709,2634784
20260527,105.910,105.975,105.875,105.915,908402,2630054
20260528,105.880,106.025,105.830,105.960,880818,2634030