Date,Open,High,Low,Close,Volume,OpenInterest
20260204,117.85,117.85,117.85,118.84,25,60031
20260205,117.50,117.50,116.89,117.69,6,60037
20260206,118.30,118.30,118.30,117.96,1,60038
20260209,118.44,118.44,118.44,118.44,0,60038
20260210,118.00,118.00,117.78,117.74,11,60048
20260211,118.85,118.85,118.85,118.85,0,60048
20260212,118.40,118.40,118.40,117.07,2,60048
20260213,117.07,117.07,116.67,117.35,10,60056
20260217,116.00,116.00,115.50,115.43,35,60088
20260218,117.80,117.80,117.80,117.80,0,60088
20260219,118.26,118.64,118.26,118.53,4,60090
20260220,119.03,120.03,119.03,119.69,47,60133
20260223,120.89,120.89,120.89,120.03,3,60136
20260224,119.93,120.03,119.93,119.85,9,60135
20260225,120.41,120.73,120.41,120.77,8,60129
20260226,120.70,120.70,120.70,120.28,4,60132
20260227,122.42,122.42,122.42,121.68,37,60165
20260302,124.78,124.78,123.96,123.81,8,60173
20260303,124.70,124.70,124.70,124.73,5301,65473
20260304,125.03,125.03,125.03,124.57,7,65480
20260305,125.95,127.01,125.95,126.79,3,65483
20260306,129.60,131.96,129.60,131.49,3190,68627
20260309,134.05,135.48,132.02,132.67,368,68892
20260310,130.53,130.53,127.00,129.72,336,69134
20260311,130.90,132.38,129.80,131.96,5836,74048
20260312,135.26,135.26,134.18,135.08,2461,76028
20260313,133.80,134.45,133.40,134.94,25223,100916
20260316,134.21,134.21,132.03,132.35,16938,116877
20260317,132.30,133.88,132.30,133.73,15099,135209
20260318,134.09,135.15,133.91,134.47,4529,138558
20260319,133.40,134.49,133.01,133.69,341,138408
20260320,133.45,134.02,132.76,134.11,781,138345
20260323,129.96,130.25,127.76,128.78,8971,137708
20260324,130.20,131.07,130.00,130.83,4176,133079
20260325,130.50,130.50,128.94,130.40,377,132800
20260326,131.51,132.50,131.33,131.98,521,132745
20260327,133.59,134.37,133.20,134.17,1541,133505
20260330,135.50,135.50,135.20,135.01,62,133462
20260331,135.74,136.66,134.89,135.25,2689,131357
20260401,134.55,134.74,133.30,134.56,10412,132039
20260402,135.32,138.07,135.32,137.23,349,132055
20260406,137.26,138.42,137.13,137.91,199,132041
20260407,138.40,138.78,137.65,137.83,2350,133953
20260408,131.70,131.95,130.33,131.48,7834,128978
20260409,132.06,133.73,131.54,132.48,1700,129393
20260410,132.26,132.84,132.01,132.14,1988,130580
20260413,134.90,134.90,133.34,133.75,7721,138135
20260414,133.56,133.65,132.82,132.96,236,138149
20260415,133.00,133.77,132.78,133.42,582,137975
20260416,134.02,134.79,134.02,134.39,193,137985
20260417,130.50,131.59,130.05,131.48,384,137955
20260420,132.48,133.36,132.37,132.97,2561,139917
20260421,132.94,134.46,132.94,133.82,314,139940
20260422,134.99,135.94,134.99,135.52,3153,141431
20260423,135.34,136.95,135.34,136.41,4499,137607
20260424,136.17,136.34,135.55,136.12,483,137606
20260427,137.10,137.69,136.71,137.21,3764,137064
20260428,137.65,138.10,137.20,138.00,386,137025
20260429,138.50,140.56,138.50,140.17,3407,140136
20260430,139.97,140.86,139.76,140.51,2680,141348
20260501,140.01,140.72,139.62,140.22,351,141378
20260504,140.26,142.36,140.15,142.25,193,141419
20260505,142.10,142.10,140.74,141.10,3558,143988
20260506,138.53,138.72,137.66,137.80,9693,138120
20260507,136.64,138.15,135.64,137.33,4263,135380
20260508,137.90,138.60,137.89,138.40,225,135383
20260511,139.93,142.00,139.93,141.20,1917,137268
20260512,142.85,143.62,142.45,143.13,3259,139939
20260513,143.81,144.10,142.81,143.11,1306,139689
20260514,142.33,142.33,141.09,141.48,645,139217
20260515,140.51,140.98,140.15,140.91,1988,138615
20260518,141.64,143.29,141.41,143.14,732,138311
20260519,142.67,142.76,142.22,142.82,77,138293
20260520,141.86,141.87,139.69,140.10,1780,136903
20260521,141.04,141.26,138.79,138.91,1000,136121
20260522,138.47,139.14,138.24,138.66,181,136092
20260526,136.40,137.72,136.40,136.91,384,135737
20260527,136.05,136.05,134.51,134.83,2758,134291
20260528,135.78,136.28,134.87,136.20,122,134327
20260529,135.75,136.15,134.84,135.11,1790,133777
20260601,136.90,137.60,136.35,136.68,414,133811
20260602,136.90,137.25,136.64,137.22,499,133713
20260603,137.18,137.51,137.11,137.15,3436,136012
20260604,136.17,136.17,135.13,135.58,7108,141791
20260605,133.99,133.99,132.12,132.63,1690,141012
20260608,132.69,133.07,132.62,132.80,369,140937
20260609,132.33,132.33,130.26,130.97,6696,134587
20260610,131.13,131.90,131.00,131.04,1679,134150
20260611,130.46,131.26,129.63,129.80,2194,132517
20260612,129.48,130.30,129.27,129.42,34839,104094