Date,Open,High,Low,Close,Volume,OpenInterest
20260126,107.15,107.15,107.15,107.15,0,0
20260127,107.21,107.21,107.21,107.21,0,0
20260128,107.25,107.25,107.25,107.25,0,0
20260129,107.28,107.28,107.28,107.28,0,0
20260130,107.27,107.27,107.27,107.27,0,0
20260202,107.18,107.18,107.18,107.18,0,0
20260203,107.15,107.15,107.15,107.15,0,0
20260204,107.22,107.22,107.22,107.22,0,0
20260205,107.22,107.22,107.22,107.22,0,0
20260206,107.28,107.28,107.28,107.28,0,0
20260209,107.28,107.28,107.28,107.28,0,0
20260210,107.33,107.33,107.33,107.33,0,0
20260211,107.34,107.34,107.34,107.34,0,0
20260212,107.38,107.38,107.38,107.38,0,0
20260213,107.50,107.50,107.50,107.50,0,0
20260216,107.40,107.40,107.40,107.40,0,0
20260217,107.44,107.44,107.44,107.44,0,0
20260218,107.40,107.40,107.40,107.40,0,0
20260219,107.38,107.38,107.38,107.38,0,0
20260220,107.40,107.40,107.40,107.40,6,6
20260223,107.43,107.43,107.43,107.43,9,15
20260224,107.40,107.40,107.40,107.40,12,27
20260225,107.39,107.42,107.39,107.41,8853,7482
20260226,107.40,107.42,107.39,107.39,21494,24090
20260227,107.42,107.49,107.38,107.46,47981,57097
20260302,107.48,107.48,107.24,107.27,323031,264242
20260303,107.17,107.18,106.84,106.97,451654,435021
20260304,106.95,107.17,106.90,107.16,318796,456053
20260305,107.07,107.10,106.77,106.80,469652,458411
20260306,106.83,106.89,106.36,106.54,415045,439772
20260309,106.09,106.61,106.03,106.52,456660,439236
20260310,106.74,106.96,106.66,106.84,302025,430446
20260311,106.79,106.79,106.40,106.45,325699,435976
20260312,106.32,106.50,106.23,106.33,326095,454070
20260313,106.29,106.46,106.20,106.25,249918,448881
20260316,106.29,106.48,106.24,106.40,205241,458336
20260317,106.38,106.52,106.36,106.45,202656,460023
20260318,106.53,106.55,106.20,106.26,204132,443552
20260319,106.08,106.15,105.80,105.97,353866,445140
20260320,105.95,106.12,105.61,105.71,305302,436677
20260323,105.55,106.14,105.22,105.86,456529,432175
20260324,105.83,105.97,105.46,105.65,307877,423061
20260325,105.73,105.95,105.70,105.85,335217,434642
20260326,105.70,105.72,105.50,105.61,268667,431017
20260327,105.50,105.67,105.37,105.58,262947,446303
20260330,105.65,105.79,105.58,105.75,169486,442006
20260331,105.81,106.04,105.64,105.85,298604,426262
20260401,106.10,106.16,105.90,105.95,253156,409662
20260402,105.78,105.98,105.72,105.94,203915,411924
20260407,105.84,105.95,105.59,105.60,222664,404160
20260408,106.22,106.47,106.20,106.31,324662,419898
20260409,106.23,106.28,106.07,106.11,196061,410806
20260410,106.19,106.21,106.01,106.11,166569,416646
20260413,105.91,106.08,105.91,105.95,141215,422010
20260414,106.05,106.25,106.05,106.20,169376,411005
20260415,106.25,106.30,106.18,106.23,144166,410228
20260416,106.29,106.36,106.20,106.26,203076,409947
20260417,106.21,106.61,106.20,106.52,218488,408275
20260420,106.41,106.49,106.35,106.41,157957,403528
20260421,106.46,106.46,106.20,106.29,130987,405430
20260422,106.27,106.35,106.15,106.21,186542,408091
20260423,106.11,106.23,106.08,106.18,157819,414699
20260424,106.06,106.24,106.03,106.17,182307,420627
20260427,106.16,106.24,106.13,106.13,120263,418347
20260428,106.10,106.11,105.90,106.00,243599,406305
20260429,105.98,106.00,105.72,105.80,234007,414228
20260430,105.71,106.05,105.68,106.00,276619,416308
20260504,106.04,106.06,105.77,105.92,250357,415380
20260505,105.86,106.01,105.84,105.95,225187,425769
20260506,106.09,106.41,106.05,106.28,411620,466653
20260507,106.28,106.41,106.18,106.30,258410,467561
20260508,106.17,106.27,106.15,106.22,187933,479373
20260511,106.12,106.18,106.04,106.07,162337,468387
20260512,106.01,106.01,105.91,105.97,223601,466025
20260513,105.94,106.02,105.91,105.95,210881,461762
20260514,106.02,106.11,105.97,106.07,172760,471484
20260515,106.01,106.02,105.85,105.90,218940,480852
20260518,105.84,106.02,105.80,105.92,230463,502387
20260519,105.95,106.02,105.81,105.85,238587,499114
20260520,105.88,106.20,105.88,106.08,308589,493615
20260521,106.08,106.17,105.96,106.03,267608,490770
20260522,106.12,106.22,106.08,106.13,210859,489581
20260525,106.36,106.43,106.29,106.39,146667,483314
20260526,106.36,106.38,106.23,106.26,241784,469645
20260527,106.32,106.39,106.25,106.30,202553,465188
20260528,106.25,106.44,106.20,106.36,255070,461492
20260529,106.38,106.45,106.34,106.44,283681,447889
20260601,106.35,106.36,106.12,106.17,433363,390026
20260602,106.28,106.33,106.19,106.22,421110,273404
20260603,106.19,106.19,106.05,106.07,409687,124525