Date,Open,High,Low,Close,Volume,OpenInterest
20260127,95.93,95.93,95.88,95.89,29763,364564
20260128,95.88,95.90,95.79,95.90,89304,376001
20260129,95.89,95.94,95.86,95.88,57156,375917
20260130,95.88,95.90,95.86,95.87,28854,369819
20260202,95.87,95.90,95.86,95.88,45975,378217
20260203,95.87,95.90,95.73,95.81,105635,392678
20260204,95.80,95.81,95.75,95.77,46315,379319
20260205,95.77,95.79,95.76,95.77,34163,383761
20260206,95.77,95.81,95.76,95.80,48337,384302
20260209,95.80,95.80,95.77,95.78,27627,386262
20260210,95.78,95.80,95.77,95.80,19985,385736
20260211,95.79,95.82,95.79,95.81,47141,385263
20260212,95.80,95.80,95.77,95.79,38554,382221
20260213,95.78,95.82,95.78,95.80,37353,380533
20260216,95.80,95.82,95.79,95.81,35463,388409
20260217,95.80,95.84,95.79,95.84,51128,393092
20260218,95.84,95.84,95.81,95.82,29444,384949
20260219,95.82,95.82,95.75,95.77,55032,385636
20260220,95.77,95.79,95.75,95.79,32709,391301
20260223,95.78,95.82,95.77,95.80,33300,387962
20260224,95.79,95.80,95.77,95.79,48006,396138
20260225,95.79,95.79,95.73,95.76,65653,403250
20260226,95.75,95.78,95.74,95.77,37849,407183
20260227,95.77,95.79,95.76,95.79,41111,398427
20260302,95.78,95.88,95.78,95.80,76433,412239
20260303,95.80,95.81,95.69,95.71,115033,407271
20260304,95.71,95.78,95.64,95.74,115298,403893
20260305,95.73,95.73,95.69,95.72,44869,402888
20260306,95.71,95.72,95.67,95.69,67033,413758
20260309,95.68,95.69,95.60,95.65,123662,415752
20260310,95.65,95.73,95.65,95.67,97745,417959
20260311,95.64,95.66,95.58,95.63,119723,449681
20260312,95.63,95.63,95.56,95.61,143770,439728
20260313,95.61,95.62,95.56,95.60,74327,430083
20260316,95.60,95.63,95.58,95.61,62441,422699
20260317,95.61,95.65,95.55,95.56,109129,419681
20260318,95.55,95.58,95.53,95.56,107710,420761
20260319,95.56,95.56,95.47,95.49,81727,426938
20260320,95.48,95.50,95.41,95.42,76245,436109
20260323,95.42,95.44,95.35,95.44,73616,432131
20260324,95.44,95.55,95.39,95.49,71684,427316
20260325,95.49,95.58,95.47,95.53,101247,413452
20260326,95.53,95.56,95.46,95.47,84290,413081
20260327,95.45,95.49,95.44,95.46,55988,408195
20260330,95.45,95.51,95.43,95.50,69443,414249
20260331,95.50,95.53,95.48,95.51,57576,411310
20260401,95.52,95.57,95.49,95.56,80351,407681
20260402,95.56,95.57,95.49,95.51,60318,418741
20260407,95.51,95.52,95.50,95.52,14022,411908
20260408,95.52,95.56,95.49,95.55,51621,417910
20260409,95.54,95.54,95.51,95.53,39773,420374
20260410,95.53,95.55,95.52,95.53,27705,419746
20260413,95.52,95.54,95.49,95.52,43890,414487
20260414,95.52,95.55,95.52,95.54,51241,406718
20260415,95.54,95.55,95.53,95.54,40730,406520
20260416,95.54,95.55,95.52,95.53,42458,408100
20260417,95.53,95.53,95.49,95.51,35403,412727
20260420,95.51,95.55,95.50,95.53,41112,416943
20260421,95.52,95.53,95.51,95.53,20805,408499
20260422,95.53,95.53,95.50,95.52,56029,421007
20260423,95.51,95.52,95.49,95.51,52515,393872
20260424,95.50,95.50,95.48,95.50,31338,386852
20260427,95.50,95.51,95.48,95.49,14723,387709
20260428,95.49,95.50,95.47,95.48,24631,389357
20260429,95.48,95.52,95.44,95.51,90131,395573
20260430,95.51,95.51,95.47,95.48,39228,399436
20260501,95.48,95.50,95.47,95.49,28873,391995
20260504,95.49,95.52,95.49,95.50,39487,387040
20260505,95.50,95.52,95.45,95.48,133761,401568
20260506,95.48,95.49,95.46,95.48,45793,400167
20260507,95.48,95.51,95.47,95.48,55502,397727
20260508,95.48,95.49,95.46,95.48,31592,388541
20260511,95.47,95.48,95.46,95.48,18413,390176
20260512,95.48,95.48,95.46,95.47,18268,388387
20260513,95.46,95.47,95.44,95.46,47402,392559
20260514,95.46,95.48,95.45,95.48,42189,392458
20260515,95.47,95.48,95.45,95.47,35527,381594
20260518,95.46,95.47,95.45,95.47,41955,395716
20260519,95.47,95.49,95.46,95.48,43673,387387
20260520,95.48,95.49,95.47,95.48,40963,376517
20260521,95.48,95.55,95.47,95.52,82446,367960
20260522,95.51,95.52,95.50,95.52,33418,362885
20260525,95.52,95.53,95.50,95.53,39474,365806
20260526,95.52,95.53,95.51,95.52,15824,363766
20260527,95.52,95.54,95.50,95.53,68730,360745
20260528,95.53,95.53,95.51,95.52,47817,328628
20260529,95.52,95.53,95.51,95.53,55775,315698
20260601,95.52,95.53,95.51,95.52,33370,310602
20260602,95.52,95.52,95.50,95.51,30184,312227
20260603,95.51,95.52,95.50,95.51,21228,302886