Date,Open,High,Low,Close,Volume,OpenInterest
20260130,96.045,96.745,95.985,96.589,350,492
20260202,96.690,97.325,96.620,97.242,610,461
20260203,97.045,97.280,96.935,97.026,243,449
20260204,96.955,97.345,96.910,97.219,869,562
20260205,97.270,97.600,97.205,97.431,252,461
20260206,97.530,97.550,97.205,97.256,565,594
20260209,97.235,97.265,96.425,96.438,401,519
20260210,96.505,96.575,96.305,96.425,586,643
20260211,96.385,96.910,96.140,96.471,519,660
20260212,96.510,96.660,96.390,96.562,390,637
20260213,96.610,96.795,96.495,96.549,329,610
20260216,96.570,96.740,96.550,96.549,643,603
20260217,96.720,97.165,96.705,96.785,1338,760
20260218,96.785,97.360,96.785,97.341,1592,614
20260219,97.310,97.690,97.230,97.565,496,647
20260220,97.600,97.650,97.250,97.439,895,784
20260223,97.130,97.480,97.000,97.346,618,887
20260224,97.400,97.610,97.390,97.470,1458,940
20260225,97.460,97.600,97.245,97.325,877,1036
20260226,97.200,97.625,97.125,97.435,859,1077
20260227,97.380,97.465,97.240,97.255,2058,1004
20260302,97.600,98.400,97.455,98.027,5037,1657
20260303,98.185,99.325,98.090,98.706,1065,2491
20260304,98.845,98.970,98.375,98.430,4296,2630
20260305,98.375,99.080,98.365,99.009,4190,3374
20260306,98.715,99.145,98.585,98.709,11583,5408
20260309,99.040,99.435,98.485,98.931,6260,11246
20260310,98.600,98.715,98.220,98.559,13099,14327
20260311,98.680,99.050,98.435,98.980,27232,20725
20260312,99.180,99.540,99.010,99.504,35389,30915
20260313,99.450,100.265,99.350,100.107,22868,31232
20260316,100.250,100.250,99.405,99.468,16684,32970
20260317,99.625,99.870,99.245,99.330,20873,35318
20260318,99.320,100.100,99.220,99.873,33500,37997
20260319,100.020,100.125,98.765,99.058,23918,37555
20260320,99.100,99.615,99.055,99.459,46126,37641
20260323,99.425,99.965,98.655,98.725,29598,35017
20260324,98.955,99.440,98.845,99.242,28393,36012
20260325,98.955,99.495,98.860,99.399,24348,36022
20260326,99.460,99.840,99.385,99.708,21059,36131
20260327,99.690,100.045,99.615,99.982,19259,38053
20260330,100.090,100.450,99.890,100.353,36366,39475
20260331,100.430,100.500,99.615,99.759,35624,38632
20260401,99.570,99.705,99.095,99.458,24686,38633
20260402,99.415,100.105,99.275,99.855,24686,39127
20260403,99.825,100.200,99.795,99.855,22773,39389
20260406,99.995,100.135,99.565,99.804,36910,37419
20260407,99.845,99.995,99.400,99.682,41047,36451
20260408,98.750,98.975,98.295,98.925,22905,35956
20260409,98.855,98.960,98.405,98.589,20818,34938
20260410,98.655,98.795,98.130,98.439,25071,34914
20260413,98.920,98.990,98.150,98.163,20539,34663
20260414,98.150,98.200,97.750,97.908,13946,32781
20260415,97.875,98.085,97.795,97.851,12985,32647
20260416,97.820,98.105,97.630,98.025,29406,32076
20260417,98.035,98.100,97.425,97.898,20932,31270
20260420,98.230,98.345,97.815,97.907,19918,30348
20260421,97.870,98.400,97.870,98.221,19881,30503
20260422,98.205,98.475,98.025,98.412,26702,29389
20260423,98.460,98.775,98.350,98.602,20896,29516
20260424,98.665,98.750,98.320,98.364,13312,30004
20260427,98.410,98.485,98.035,98.318,16924,30778
20260428,98.280,98.710,98.260,98.476,21852,30463
20260429,98.450,98.915,98.415,98.827,37923,30776
20260430,98.740,98.965,97.860,97.919,22546,30719
20260501,98.020,98.105,97.570,98.005,29964,30529
20260504,98.000,98.425,97.830,98.262,16399,31501
20260505,98.350,98.445,98.180,98.310,27808,32305
20260506,98.200,98.210,97.470,97.875,17616,31666
20260507,97.905,98.170,97.670,97.944,15776,31631
20260508,98.115,98.160,97.690,97.784,15174,32214
20260511,97.850,98.040,97.720,97.824,27770,31280
20260512,97.830,98.355,97.830,98.180,18616,31837
20260513,98.235,98.585,98.150,98.423,20026,32682
20260514,98.390,98.805,98.315,98.728,24442,32208
20260515,98.830,99.245,98.830,99.208,20904,35698
20260518,99.215,99.340,98.865,99.105,27430,35528
20260519,98.920,99.375,98.900,99.266,29701,40083
20260520,99.265,99.570,98.875,99.014,28836,39925
20260521,99.095,99.465,99.010,99.218,21247,41958
20260522,99.165,99.380,99.115,99.186,21247,43006
20260525,99.070,99.070,98.845,99.186,16138,42902
20260526,98.995,99.190,98.945,99.101,19019,41437
20260527,99.055,99.205,98.890,99.149,25115,42090
20260528,99.240,99.500,98.850,98.969,22641,41052
20260529,98.935,99.145,98.695,98.852,26745,39781
20260601,98.870,99.365,98.870,99.147,16974,38040
20260602,99.145,99.295,99.005,99.184,22125,39863
20260603,99.260,99.540,99.160,99.505,19656,41969
20260604,99.445,99.515,99.145,99.382,40369,39293