Date,Open,High,Low,Close,Volume,OpenInterest
20260220,95.00,95.20,94.70,94.91,3676,104115
20260223,94.90,95.65,94.75,95.33,8993,103670
20260224,95.10,96.60,94.95,95.89,14373,103670
20260225,95.95,97.95,95.85,97.59,12812,107471
20260226,97.90,98.00,97.05,97.49,17431,108964
20260227,97.60,97.65,97.00,97.42,11410,113529
20260302,97.10,98.40,96.50,98.26,16362,113510
20260303,98.00,98.45,97.15,97.98,15737,118850
20260304,97.40,97.95,96.60,97.75,21563,122105
20260305,97.70,100.05,97.65,98.97,9194,129532
20260306,99.20,100.70,98.55,100.48,7226,131938
20260309,100.55,102.70,100.40,101.90,30523,131182
20260310,101.65,102.95,100.90,102.53,24804,128431
20260311,102.45,103.20,101.95,102.90,10009,134509
20260312,103.05,106.80,102.95,106.02,47724,134096
20260313,106.60,106.80,104.70,105.42,27469,131148
20260316,104.65,105.45,101.05,105.24,19612,145170
20260317,104.90,106.55,104.65,106.31,19597,148355
20260318,106.20,106.40,104.80,105.43,23573,151320
20260319,104.95,105.70,104.55,105.06,22341,157052
20260320,105.20,106.30,104.00,106.10,12611,157609
20260323,105.70,106.55,104.60,106.05,20865,159373
20260324,105.15,106.75,105.05,105.70,21938,163391
20260325,105.70,106.35,103.40,103.59,44003,166887
20260326,104.25,105.70,104.10,105.40,46166,168593
20260327,105.60,105.75,104.50,105.16,22407,166958
20260330,105.35,105.75,105.05,105.30,18332,181111
20260331,105.20,105.55,104.25,104.57,13805,186813
20260401,104.50,105.90,104.45,105.39,28606,189683
20260402,105.40,105.60,103.60,105.32,36457,197719
20260403,104.95,105.25,103.95,104.50,17481,210461
20260406,104.50,105.60,104.05,105.42,4932,209552
20260407,105.45,105.80,104.70,105.56,30146,209537
20260408,105.40,105.60,103.75,104.72,58212,211575
20260409,104.60,104.85,101.25,102.25,76174,225593
20260410,102.25,103.40,101.75,102.70,48287,245524
20260413,102.80,104.00,102.55,103.89,40823,244624
20260414,103.90,104.00,101.85,103.03,61375,257789
20260415,102.85,104.15,102.30,103.63,77136,282764
20260416,103.90,105.80,103.85,105.67,75243,298224
20260417,105.45,105.65,104.65,105.21,44109,320992
20260420,105.00,106.30,103.65,106.27,34600,330694
20260421,106.05,106.40,105.70,106.22,48005,349295
20260422,106.00,106.65,105.70,106.60,47726,379002
20260423,106.50,106.85,105.40,106.15,114803,416081
20260424,106.15,106.65,105.70,106.08,83807,458315
20260427,106.40,106.80,105.45,106.32,78393,500142
20260428,105.90,106.60,104.85,105.78,88023,543171
20260429,105.80,106.50,105.60,106.41,81227,567796
20260430,106.40,107.95,106.00,107.02,65944,594534
20260501,107.10,107.85,106.35,107.69,30225,609423
20260504,107.50,108.55,107.50,108.43,40512,618999
20260505,108.45,108.80,107.90,108.51,43618,630385
20260506,108.45,111.15,108.30,110.48,124632,639721
20260507,110.70,111.05,110.10,110.76,120720,662516
20260508,110.55,110.95,109.60,110.43,94541,681615
20260511,110.40,111.90,110.10,111.60,104335,673482
20260512,111.50,111.90,109.75,110.23,120581,683820
20260513,110.05,111.25,110.05,111.10,81680,681206
20260514,110.80,111.15,109.65,110.60,66726,688131
20260515,110.80,110.90,109.05,109.13,109290,672048
20260518,109.20,109.45,108.00,108.20,84139,642523
20260519,108.25,108.55,107.20,107.79,86871,631222
20260520,107.95,107.95,106.80,107.25,159292,617132
20260521,107.35,107.40,105.50,105.79,107538,601852
20260522,106.00,106.65,105.45,106.18,94013,591461
20260525,106.10,108.55,106.00,106.73,126609,560369
20260526,107.25,107.25,104.80,105.02,129817,548836
20260527,105.10,105.85,104.65,105.20,117646,506149
20260528,105.10,105.70,104.35,105.28,85249,451194
20260529,105.35,105.85,104.80,105.37,93252,426689
20260601,105.35,105.40,100.95,104.75,46839,424330
20260602,104.85,105.60,104.55,105.30,48050,420514
20260603,105.25,105.30,103.60,103.72,57006,423633
20260604,103.85,103.95,101.45,101.61,41771,436981
20260605,101.95,102.40,101.10,101.91,31203,437014
20260608,102.25,102.40,100.60,100.65,44711,430480
20260609,100.90,101.70,100.85,101.13,20848,414484
20260610,101.25,102.85,100.95,101.65,16518,413260
20260611,101.85,102.25,101.20,101.43,10983,416041
20260612,101.75,101.80,101.40,101.50,3980,416860
20260615,101.60,102.30,101.40,102.09,6696,416256
20260616,102.00,102.15,101.40,101.47,4268,416642
20260617,101.70,101.75,100.45,100.60,12840,412232
20260618,100.75,100.85,100.25,100.55,7720,410049
20260619,100.85,100.90,100.30,100.33,1748,407685
20260622,100.60,100.70,100.20,100.30,3887,406638
20260623,100.35,100.40,99.80,99.85,25614,406520
20260624,99.85,100.20,99.80,100.05,13143,392015
20260625,100.20,100.30,99.95,99.95,859,384475