Date,Open,High,Low,Close,Volume,OpenInterest
20260120,108.80,108.80,108.80,109.48,13558,12673
20260121,109.10,109.10,109.10,109.10,2136,14527
20260122,109.24,109.24,109.24,109.26,2204,15730
20260123,109.16,109.16,109.16,109.16,3250,16730
20260126,109.48,109.48,109.48,109.74,1883,18310
20260127,109.40,109.40,109.40,109.46,1313,19311
20260128,109.40,109.40,109.40,109.40,0,19311
20260129,109.60,109.60,109.60,109.76,1,19191
20260130,109.20,109.22,109.20,109.30,222,19412
20260202,109.56,109.56,108.74,108.96,12,19417
20260203,108.74,108.74,108.00,108.20,1536,20921
20260204,108.66,108.68,108.56,108.64,56,20917
20260205,108.40,109.20,108.40,109.22,8,20914
20260206,109.48,109.50,108.90,109.00,7,20916
20260209,108.74,108.74,108.48,108.78,7,20869
20260210,109.06,109.64,109.06,109.60,56,20921
20260211,109.80,109.94,109.50,109.92,99,20961
20260212,109.90,110.82,109.86,110.40,6450,24147
20260213,110.68,111.12,110.44,111.04,229,24368
20260216,110.88,111.28,110.68,110.92,21,24379
20260217,111.12,111.64,111.12,111.42,161,24483
20260218,111.34,111.36,111.26,111.40,2759,23960
20260219,111.00,111.38,110.90,111.28,570,23975
20260220,111.64,111.86,111.32,111.54,705,24384
20260223,111.80,112.00,111.24,111.88,566,24638
20260224,111.90,112.34,111.86,112.04,6532,28579
20260225,111.92,112.16,111.66,112.02,45229,39501
20260226,112.10,112.72,111.96,112.54,14904,46996
20260227,112.60,113.48,112.38,113.32,191217,120280
20260302,113.52,114.02,112.24,112.54,270389,199042
20260303,112.58,112.58,111.10,111.60,333071,304487
20260304,112.10,112.10,111.16,111.76,261667,344349
20260305,111.42,111.58,110.54,110.84,291624,349015
20260306,110.74,111.90,110.30,110.88,362914,352033
20260309,111.00,111.70,110.14,110.92,369552,356982
20260310,111.16,111.46,110.26,110.76,289353,365982
20260311,110.52,110.72,109.28,109.72,243826,375313
20260312,109.24,109.66,108.66,109.20,224309,389067
20260313,108.74,109.16,108.48,108.82,204945,392463
20260316,108.82,109.62,108.52,109.22,157491,396404
20260317,109.36,110.06,108.96,109.88,153060,385242
20260318,109.90,110.70,109.66,109.90,242550,391049
20260319,109.68,110.76,109.08,110.24,300802,388819
20260320,110.50,110.66,108.66,109.04,230217,385582
20260323,108.66,110.12,108.38,109.50,277676,381239
20260324,109.64,110.24,108.90,109.80,252497,386441
20260325,110.28,111.30,109.96,111.18,246591,376092
20260326,110.92,110.94,109.22,109.46,188655,374726
20260327,109.30,109.38,108.12,108.22,185786,373993
20260330,108.36,109.60,108.36,109.54,142912,367442
20260331,109.06,110.98,109.04,110.26,288295,347435
20260401,110.72,111.56,110.16,110.52,212765,338573
20260402,110.44,110.78,109.14,110.34,183834,340900
20260407,110.04,110.44,108.60,108.70,163707,347079
20260408,109.76,111.08,109.68,110.52,246310,343329
20260409,110.18,110.28,108.64,108.82,171441,351064
20260410,108.84,108.92,107.78,108.06,142462,351774
20260413,107.66,108.00,107.06,107.26,123540,353165
20260414,107.82,108.26,107.32,107.84,175482,356108
20260415,108.30,108.46,107.36,107.62,175454,353226
20260416,107.60,108.34,107.36,107.86,169538,353560
20260417,107.64,109.00,107.28,108.74,185066,355475
20260420,108.42,108.80,108.18,108.52,150751,354567
20260421,108.76,109.26,108.26,108.68,160627,349331
20260422,108.52,109.28,108.30,109.12,163177,349579
20260423,108.50,109.14,107.96,108.98,166680,350122
20260424,108.66,109.36,108.50,109.08,144049,347165
20260427,108.94,109.14,108.06,108.34,123475,349224
20260428,108.40,108.40,107.70,108.14,158788,348642
20260429,108.06,108.44,107.66,108.10,150758,347771
20260430,107.64,109.22,107.44,108.98,233239,341653
20260504,108.98,109.22,107.90,108.28,134153,343285
20260505,108.14,108.40,107.68,107.90,163346,354998
20260506,108.32,109.48,108.16,108.94,260076,358737
20260507,109.10,109.54,108.48,109.02,176804,362638
20260508,108.68,109.08,108.56,108.90,101842,358213
20260511,108.50,108.80,108.00,108.20,113862,363089
20260512,108.04,108.04,107.04,107.24,187603,369561
20260513,107.06,107.38,106.86,107.08,165142,377196
20260514,107.34,108.22,107.12,107.92,138005,379860
20260515,107.66,107.66,105.68,106.38,238198,406343
20260518,105.76,106.52,105.32,106.02,274041,397679
20260519,106.30,106.30,105.36,105.74,195330,405067
20260520,105.80,107.56,105.54,107.02,205836,404809
20260521,107.28,107.96,107.00,107.26,222224,397069
20260522,107.76,108.60,107.64,108.36,159245,387801
20260525,108.70,110.24,108.68,109.90,96343,384868
20260526,109.62,109.82,109.36,109.50,150166,368108
20260527,109.64,109.90,108.98,109.22,166887,373074
20260528,108.92,109.90,108.54,109.60,148163,374557