Date,Open,High,Low,Close,Volume,OpenInterest
20260129,95.710,95.710,95.710,95.710,0,0
20260130,95.715,95.715,95.715,95.715,0,0
20260202,95.740,95.740,95.740,95.740,0,0
20260203,95.675,95.675,95.675,95.675,0,0
20260204,95.635,95.635,95.635,95.635,0,0
20260205,95.645,95.645,95.645,95.645,0,0
20260206,95.685,95.685,95.685,95.685,0,0
20260209,95.650,95.650,95.650,95.650,0,0
20260210,95.680,95.680,95.680,95.680,0,0
20260211,95.720,95.720,95.720,95.720,0,0
20260212,95.670,95.670,95.670,95.670,0,0
20260213,95.720,95.720,95.720,95.720,0,0
20260216,95.740,95.740,95.740,95.740,0,0
20260217,95.775,95.775,95.775,95.775,0,0
20260218,95.750,95.750,95.675,95.700,4,4
20260219,95.620,95.620,95.620,95.620,0,4
20260220,95.640,95.640,95.640,95.675,2,2
20260223,95.700,95.700,95.700,95.700,0,2
20260224,95.705,95.720,95.705,95.720,769,771
20260225,95.725,95.725,95.695,95.685,1375,1846
20260226,95.710,95.710,95.695,95.705,205,2050
20260227,95.705,95.750,95.705,95.755,995,2590
20260302,95.755,95.825,95.755,95.785,205,2589
20260303,95.710,95.710,95.655,95.625,4554,6164
20260304,95.580,95.680,95.525,95.660,9875,14062
20260305,95.645,95.645,95.605,95.605,6206,18904
20260306,95.595,95.600,95.515,95.535,11054,27152
20260309,95.530,95.530,95.330,95.390,18811,37141
20260310,95.387,95.535,95.375,95.475,387276,357921
20260311,95.441,95.520,95.439,95.495,568837,803731
20260312,95.495,95.500,95.360,95.405,587072,1154012
20260313,95.415,95.450,95.330,95.390,378754,1236072
20260316,95.400,95.420,95.350,95.365,313450,1175558
20260317,95.360,95.490,95.355,95.415,325775,1197244
20260318,95.410,95.470,95.385,95.455,332639,1204881
20260319,95.455,95.475,95.320,95.340,366459,1197810
20260320,95.335,95.345,95.165,95.170,449212,1215089
20260323,95.165,95.215,95.035,95.135,403509,1172784
20260324,95.135,95.315,95.075,95.230,496981,1184069
20260325,95.235,95.375,95.195,95.345,422129,1159739
20260326,95.335,95.375,95.230,95.240,375778,1140268
20260327,95.225,95.250,95.130,95.155,336370,1131914
20260330,95.145,95.265,95.085,95.255,304534,1145495
20260331,95.255,95.340,95.230,95.320,390137,1183642
20260401,95.320,95.400,95.285,95.395,339354,1138328
20260402,95.395,95.435,95.240,95.250,256915,1131184
20260407,95.250,95.330,95.240,95.320,178676,1137364
20260408,95.315,95.435,95.290,95.430,308785,1163336
20260409,95.430,95.440,95.350,95.380,299627,1169505
20260410,95.375,95.410,95.325,95.330,227281,1181779
20260413,95.330,95.350,95.240,95.290,180741,1172301
20260414,95.295,95.380,95.280,95.360,201182,1178520
20260415,95.375,95.410,95.350,95.385,166804,1175258
20260416,95.385,95.390,95.345,95.360,180646,1175176
20260417,95.360,95.370,95.310,95.325,210666,1187140
20260420,95.330,95.435,95.320,95.395,207218,1180122
20260421,95.400,95.430,95.385,95.425,192265,1198324
20260422,95.420,95.430,95.350,95.370,206476,1192001
20260423,95.370,95.385,95.285,95.300,182202,1183409
20260424,95.295,95.340,95.265,95.305,199138,1192332
20260427,95.305,95.365,95.295,95.305,88949,1186264
20260428,95.305,95.330,95.255,95.265,141746,1194050
20260429,95.260,95.315,95.195,95.305,238921,1211655
20260430,95.300,95.300,95.195,95.220,388500,1209693
20260501,95.220,95.305,95.220,95.275,231448,1214609
20260504,95.270,95.325,95.270,95.320,168743,1215228
20260505,95.315,95.390,95.275,95.355,302743,1256956
20260506,95.360,95.375,95.325,95.360,264920,1234628
20260507,95.365,95.445,95.355,95.390,412401,1236166
20260508,95.400,95.430,95.325,95.335,212121,1212872
20260511,95.330,95.365,95.300,95.320,146829,1226125
20260512,95.320,95.320,95.275,95.280,179412,1214797
20260513,95.270,95.275,95.220,95.275,274937,1242661
20260514,95.275,95.330,95.245,95.315,256145,1242306
20260515,95.315,95.355,95.260,95.265,196129,1250197
20260518,95.270,95.285,95.215,95.255,226127,1260003
20260519,95.255,95.335,95.245,95.320,253249,1265347
20260520,95.320,95.325,95.265,95.305,249899,1259953
20260521,95.305,95.480,95.295,95.410,426946,1287696
20260522,95.405,95.470,95.385,95.455,393304,1268697
20260525,95.445,95.500,95.415,95.475,255190,1251001
20260526,95.485,95.490,95.440,95.445,163374,1241209
20260527,95.435,95.525,95.415,95.500,312124,1260269
20260528,95.500,95.515,95.450,95.470,245765,1263978
20260529,95.475,95.545,95.470,95.520,459352,1279177
20260601,95.515,95.535,95.460,95.475,201210,1278187
20260602,95.475,95.480,95.425,95.465,256974,1277822
20260603,95.465,95.465,95.420,95.435,221159,1269621
20260604,95.430,95.450,95.400,95.435,195620,1269735
20260605,95.440,95.450,95.425,95.440,167645,1286691