Date,Open,High,Low,Close,Volume,OpenInterest
20260127,104.80,104.80,104.80,104.80,0,0
20260128,104.93,104.93,104.93,104.93,0,0
20260129,104.78,104.78,104.78,104.78,0,0
20260130,104.67,104.67,104.67,104.67,0,0
20260202,104.62,104.62,104.62,104.62,0,0
20260203,104.51,104.51,104.51,104.51,0,0
20260204,104.40,104.40,104.40,104.40,0,0
20260205,104.48,104.48,104.48,104.48,0,0
20260206,104.38,104.38,104.38,104.38,0,0
20260209,104.37,104.37,104.37,104.37,0,0
20260210,104.55,104.55,104.55,104.55,0,0
20260211,104.98,105.01,104.88,104.88,202,202
20260212,104.93,104.93,104.93,104.93,5,205
20260213,104.84,104.84,104.84,104.84,0,205
20260219,105.13,105.13,104.85,104.85,218,213
20260220,104.98,104.98,104.92,104.92,8,220
20260223,104.87,104.92,104.87,104.87,6,225
20260224,104.97,104.97,104.74,104.74,12,237
20260225,104.92,104.92,104.85,104.85,7,244
20260226,105.18,105.18,105.18,105.18,0,244
20260227,105.25,105.25,105.15,105.15,7,252
20260303,104.82,104.82,104.75,104.75,5,257
20260304,104.63,104.85,104.57,104.57,12,263
20260305,104.63,104.65,104.52,104.56,188,13291
20260306,104.52,104.60,104.52,104.54,142,25211
20260309,104.23,104.23,103.73,103.81,923,42266
20260310,104.20,104.33,104.18,104.33,6049,54110
20260311,104.26,104.53,104.23,104.40,29781,133580
20260312,104.28,104.35,104.08,104.33,57996,267561
20260313,104.30,104.30,104.11,104.12,91453,374882
20260316,104.12,104.37,104.08,104.22,116236,472233
20260317,104.29,104.39,104.18,104.20,302037,495075
20260318,104.25,104.52,104.25,104.45,186268,498752
20260319,104.44,104.44,104.17,104.20,263766,500749
20260320,104.17,104.27,103.93,103.93,316258,520297
20260323,103.90,104.00,103.26,103.26,368585,530874
20260324,103.35,103.75,103.30,103.57,424617,514387
20260325,103.58,103.84,103.43,103.50,332437,507613
20260326,103.52,103.75,103.39,103.52,402663,501810
20260327,103.48,103.52,103.29,103.37,230324,510773
20260330,103.34,103.63,103.28,103.57,201142,507411
20260331,103.61,103.70,103.46,103.52,331389,507911
20260401,103.56,104.18,103.53,104.12,309465,513589
20260402,104.08,104.17,103.72,103.80,436333,522299
20260403,103.76,104.02,103.75,103.91,158208,522286
20260406,103.88,104.08,103.78,104.03,214561,516094
20260407,104.05,104.13,103.92,103.99,248851,509203
20260408,104.00,104.53,103.88,104.43,309622,498734
20260409,104.40,104.47,104.28,104.38,221651,491964
20260410,104.42,104.57,104.24,104.29,314429,494775
20260413,104.30,104.34,104.06,104.21,166640,499942
20260414,104.21,104.41,104.21,104.35,147905,499517
20260415,104.40,104.49,104.33,104.36,190775,494569
20260416,104.33,104.44,104.31,104.32,120395,495799
20260417,104.34,104.40,104.20,104.22,98594,504113
20260420,104.26,104.47,104.22,104.32,138585,505859
20260421,104.40,104.44,104.30,104.37,140143,505397
20260422,104.40,104.40,104.24,104.27,190735,503662
20260423,104.29,104.32,103.88,103.98,273254,527830
20260424,104.03,104.05,103.82,103.84,165859,528993
20260427,103.72,103.97,103.72,103.84,150661,534175
20260428,103.90,103.90,103.66,103.74,186083,535692
20260429,103.68,103.78,103.57,103.75,190855,545894
20260430,103.74,103.74,103.49,103.53,224860,559881
20260504,103.58,103.70,103.43,103.48,176898,570073
20260506,103.52,103.60,103.30,103.58,263050,581916
20260507,103.65,103.83,103.65,103.83,168981,573341
20260508,103.80,103.86,103.68,103.78,148178,579955
20260511,103.82,103.93,103.61,103.66,170053,585596
20260512,103.67,103.70,103.39,103.39,183882,603380
20260513,103.39,103.56,103.31,103.51,218879,612988
20260514,103.51,103.58,103.38,103.44,181922,624860
20260515,103.49,103.52,103.01,103.13,272039,640912
20260518,103.13,103.22,102.94,103.16,224364,638841
20260519,103.11,103.24,103.08,103.20,196707,639941
20260520,103.11,103.22,103.02,103.18,241371,643781
20260521,103.18,103.35,103.11,103.18,171684,637369
20260522,103.18,103.30,103.13,103.30,133303,640508
20260526,103.31,103.54,103.30,103.51,178932,631396
20260527,103.50,103.56,103.36,103.36,176382,640014
20260528,103.37,103.47,103.05,103.19,396983,658936
20260529,103.25,103.37,103.21,103.33,184268,648683
20260601,103.34,103.41,103.13,103.15,183505,644753
20260602,103.16,103.26,102.97,103.22,220675,639375
20260604,103.23,103.23,102.92,102.95,189196,645692
20260605,102.95,103.05,102.88,102.90,166799,644454
20260608,102.93,102.96,102.63,102.77,259443,637053
20260609,102.78,103.07,102.74,103.01,200420,607107
20260610,102.98,103.13,102.94,103.13,168540,543777
20260611,103.17,103.20,103.05,103.07,169196,400198