Date,Open,High,Low,Close,Volume,OpenInterest
20260127,111.59,111.59,111.59,111.59,0,13
20260128,111.74,111.74,111.74,111.74,0,13
20260129,111.29,111.29,111.29,111.29,0,13
20260130,110.86,110.86,110.86,110.86,0,13
20260202,111.01,111.01,111.01,111.01,0,13
20260203,110.40,110.40,110.40,110.40,1,14
20260204,110.04,110.04,110.04,110.04,0,14
20260205,110.28,110.28,110.28,110.28,0,14
20260206,109.99,109.99,109.99,109.99,0,14
20260209,109.70,109.70,109.70,109.70,0,14
20260210,110.42,110.42,110.42,110.42,0,14
20260211,110.84,110.84,110.84,110.84,0,14
20260212,111.24,111.24,111.24,111.24,1,15
20260213,111.51,111.51,111.51,111.51,0,15
20260219,111.31,111.31,111.31,111.31,0,15
20260220,111.78,111.78,111.78,111.78,0,15
20260223,111.49,111.49,111.49,111.49,0,15
20260224,111.10,111.15,111.10,111.15,3,15
20260225,111.75,111.75,111.75,111.75,0,15
20260226,112.52,112.52,112.52,112.52,0,15
20260227,112.50,112.50,112.50,112.50,3,15
20260303,111.70,111.70,111.68,111.70,4,19
20260304,110.30,110.30,110.30,110.30,1,19
20260305,111.00,111.19,110.91,110.91,3,68
20260306,110.91,110.91,110.60,110.60,21,363
20260309,109.42,109.80,108.91,109.59,552,2892
20260310,110.20,110.73,110.14,110.68,581,7423
20260311,110.50,111.06,110.40,110.80,2459,29120
20260312,110.55,110.55,109.35,110.47,8043,71365
20260313,111.90,111.90,109.93,110.16,25347,160096
20260316,110.19,110.76,109.92,110.43,54218,215499
20260317,110.37,110.90,110.25,110.25,94975,226667
20260318,110.34,111.33,110.34,111.19,79847,226807
20260319,111.18,111.25,110.27,110.40,93521,227865
20260320,110.38,111.00,109.84,109.91,106368,227015
20260323,109.93,109.94,108.51,108.51,100023,233576
20260324,108.53,109.42,108.45,109.04,113822,234493
20260325,109.05,109.64,108.69,108.82,93536,234431
20260326,108.85,109.31,108.47,108.85,113600,233918
20260327,108.60,108.77,108.15,108.17,79324,235729
20260330,108.00,108.64,107.50,108.49,81387,237155
20260331,108.55,108.94,108.44,108.60,147516,234129
20260401,108.61,110.56,108.61,110.40,119979,239551
20260402,110.09,110.45,109.30,109.42,135958,240195
20260403,109.59,110.12,109.42,109.90,62485,240677
20260406,109.89,110.33,109.54,110.10,75762,238810
20260407,110.09,110.33,109.73,109.94,91097,238300
20260408,110.05,111.40,109.86,111.03,101149,236801
20260409,111.18,111.18,110.51,110.75,83815,236316
20260410,110.80,111.14,110.40,110.53,100665,239360
20260413,110.56,111.04,109.79,110.33,99093,240264
20260414,110.33,110.97,110.14,110.89,68891,242471
20260415,111.00,111.24,110.72,110.84,77308,240483
20260416,110.88,110.94,110.56,110.67,69820,244416
20260417,110.61,110.76,110.18,110.30,50821,248657
20260420,110.30,110.99,110.30,110.60,63441,247901
20260421,110.65,111.06,110.63,110.85,73332,247400
20260422,110.86,110.93,110.47,110.47,69174,249681
20260423,110.49,110.59,109.34,109.68,113396,259875
20260424,109.67,109.81,109.34,109.40,67888,261616
20260427,109.38,109.74,109.35,109.36,63140,262720
20260428,109.36,109.40,108.81,108.96,73056,264419
20260429,108.96,109.20,108.55,109.16,83455,270367
20260430,109.07,109.07,108.26,108.50,106487,276976
20260504,108.79,108.98,108.31,108.41,70019,273882
20260506,108.45,108.51,107.92,108.45,142893,276915
20260507,108.61,109.03,108.47,108.97,80871,275865
20260508,108.99,109.07,108.55,108.77,53374,276357
20260511,108.73,108.99,108.26,108.34,69563,278550
20260512,108.34,108.45,107.43,107.45,79091,284689
20260513,107.53,107.70,107.15,107.51,103861,283604
20260514,107.53,107.80,107.11,107.20,106209,284401
20260515,107.25,107.50,105.83,106.15,124467,291783
20260518,105.45,106.33,105.42,105.91,160027,283833
20260519,106.14,106.40,105.72,106.18,134299,284899
20260520,106.14,106.39,105.57,106.31,156478,290225
20260521,106.30,106.93,106.30,106.51,111719,291268
20260522,106.59,106.99,106.10,106.99,82235,289494
20260526,106.96,107.73,106.96,107.45,82996,287040
20260527,107.55,107.64,107.11,107.11,82564,283057
20260528,107.20,107.41,106.18,106.80,143584,278616
20260529,107.03,107.57,107.03,107.50,107138,278108
20260601,107.55,107.69,106.61,106.61,85222,279640
20260602,106.73,107.29,106.21,107.09,129472,272920
20260604,107.10,107.20,106.20,106.31,97080,273558
20260605,105.93,106.69,105.90,106.10,93974,271081
20260608,106.10,106.20,105.26,105.45,108313,268142
20260609,105.55,106.12,105.22,105.95,95936,255446
20260610,105.83,106.10,105.53,106.10,84682,239119
20260611,106.00,106.34,105.66,105.66,92261,170959