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
20260202,106.810,106.810,106.810,106.760,22,1902
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
20260206,106.820,106.820,106.820,106.820,37,2014
20260209,106.820,106.820,106.820,106.850,59,2016
20260210,106.860,106.860,106.860,106.860,0,2017
20260211,106.860,106.860,106.855,106.850,7,2017
20260212,106.850,106.850,106.850,106.870,22,2022
20260213,106.910,106.925,106.910,106.925,559,2080
20260216,106.905,106.915,106.905,106.910,2281,3983
20260217,106.945,106.945,106.915,106.925,2746,4784
20260218,106.895,106.895,106.895,106.895,5965,9074
20260219,106.870,106.880,106.870,106.890,7634,15949
20260220,106.890,106.900,106.860,106.875,9788,23017
20260223,106.900,106.920,106.880,106.920,15044,36818
20260224,106.925,106.935,106.895,106.915,52131,51715
20260225,106.900,106.910,106.890,106.910,186955,150348
20260226,106.915,106.940,106.905,106.915,119788,206693
20260227,106.940,107.000,106.915,106.990,773521,603578
20260302,107.035,107.035,106.825,106.835,2073650,1223976
20260303,106.750,106.755,106.515,106.635,2465584,1854396
20260304,106.645,106.740,106.595,106.735,1059524,1962302
20260305,106.655,106.685,106.495,106.500,1491607,2077692
20260306,106.525,106.565,106.220,106.360,1945274,2198174
20260309,106.005,106.365,105.985,106.310,1996856,2291890
20260310,106.445,106.535,106.380,106.495,1408854,2211110
20260311,106.420,106.440,106.185,106.210,1366320,2228707
20260312,106.120,106.255,106.105,106.165,1082151,2260711
20260313,106.125,106.250,106.075,106.135,954397,2307449
20260316,106.125,106.245,106.100,106.175,755950,2287968
20260317,106.165,106.255,106.155,106.210,764388,2306594
20260318,106.250,106.260,106.040,106.070,1150895,2360875
20260319,105.935,106.005,105.700,105.835,1897035,2437915
20260320,105.835,105.950,105.635,105.680,1268970,2392980
20260323,105.530,105.975,105.450,105.800,1829370,2340243
20260324,105.765,105.855,105.660,105.690,1129077,2311617
20260325,105.755,105.865,105.705,105.780,1038648,2333354
20260326,105.675,105.700,105.570,105.595,958985,2237451
20260327,105.545,105.670,105.455,105.615,913308,2238313
20260330,105.680,105.775,105.600,105.755,599356,2281130
20260331,105.790,105.805,105.680,105.750,914131,2293980
20260401,105.905,105.950,105.775,105.795,1060777,2297523
20260402,105.690,105.810,105.660,105.770,756090,2275369
20260407,105.710,105.750,105.525,105.530,942233,2254886
20260408,106.050,106.120,105.950,106.030,1210261,2302316
20260409,105.955,105.975,105.855,105.880,800949,2311124
20260410,105.920,105.945,105.835,105.855,504767,2245187
20260413,105.740,105.825,105.720,105.730,484178,2254771
20260414,105.815,105.940,105.795,105.910,646309,2277387
20260415,105.955,105.990,105.910,105.940,611586,2296971
20260416,105.985,106.055,105.945,105.975,611972,2291795
20260417,105.935,106.210,105.925,106.170,940538,2303636
20260420,106.075,106.140,106.045,106.090,598039,2321994
20260421,106.110,106.120,105.975,105.995,594593,2343480
20260422,105.980,106.025,105.925,105.935,567283,2340645
20260423,105.870,105.950,105.840,105.905,628651,2357137
20260424,105.810,105.930,105.805,105.910,665020,2362063
20260427,105.890,105.965,105.870,105.880,459477,2384873
20260428,105.845,105.855,105.695,105.765,897736,2418786
20260429,105.735,105.760,105.610,105.620,699182,2437110
20260430,105.545,105.780,105.530,105.750,1122788,2505900
20260504,105.775,105.780,105.605,105.645,542769,2508440
20260505,105.630,105.695,105.605,105.670,586832,2487443
20260506,105.760,106.020,105.735,105.900,1249079,2499920
20260507,105.890,106.005,105.885,105.910,732912,2538650
20260508,105.835,105.900,105.815,105.860,503421,2523599
20260511,105.790,105.830,105.740,105.745,384935,2535068
20260512,105.705,105.705,105.625,105.650,822051,2557092
20260513,105.650,105.695,105.625,105.640,523814,2560417
20260514,105.680,105.765,105.665,105.735,379919,2568952
20260515,105.635,105.700,105.595,105.620,658300,2580121
20260518,105.580,105.715,105.560,105.630,656399,2622811
20260519,105.655,105.695,105.560,105.590,678974,2676581
20260520,105.595,105.770,105.595,105.750,679261,2675910
20260521,105.740,105.825,105.670,105.720,761815,2654065
20260522,105.765,105.870,105.750,105.790,673460,2647930
20260525,105.925,106.010,105.905,105.995,399704,2630039
20260526,105.960,105.975,105.870,105.890,730418,2634784
20260527,105.935,105.975,105.875,105.915,825432,2630054
20260528,105.860,106.025,105.835,105.960,786000,2634030