Date,Open,High,Low,Close,Volume,OpenInterest
20260122,97.36,97.41,97.36,97.39,4968,107064
20260123,97.45,97.47,97.33,97.35,4655,109115
20260126,97.33,97.36,97.32,97.35,551,109192
20260127,97.34,97.36,97.34,97.35,1928,109880
20260128,97.37,97.38,97.33,97.33,15384,110943
20260129,97.33,97.38,97.32,97.34,2921,106304
20260130,97.34,97.36,97.34,97.35,989,106481
20260202,97.35,97.35,97.34,97.35,2496,108292
20260203,97.35,97.36,97.35,97.36,3436,106946
20260204,97.35,97.40,97.35,97.40,5507,105901
20260205,97.38,97.42,97.38,97.40,1127,106207
20260209,97.38,97.43,97.38,97.40,351,106255
20260210,97.40,97.41,97.37,97.41,3724,104658
20260211,97.41,97.42,97.40,97.41,2017,105234
20260212,97.41,97.41,97.39,97.40,4163,105587
20260213,97.39,97.41,97.38,97.41,1156,105882
20260216,97.37,97.43,97.37,97.43,1481,106580
20260217,97.43,97.43,97.41,97.42,4736,105823
20260218,97.43,97.47,97.41,97.47,6262,104956
20260219,97.47,97.47,97.45,97.47,4176,102556
20260220,97.45,97.48,97.45,97.48,10073,106429
20260223,97.47,97.48,97.45,97.47,1677,103386
20260224,97.46,97.47,97.45,97.47,2407,104670
20260225,97.46,97.46,97.45,97.46,1584,104966
20260226,97.47,97.47,97.45,97.46,4119,104820
20260227,97.45,97.46,97.45,97.46,527,105020
20260302,97.46,97.48,97.45,97.46,8320,106204
20260303,97.46,97.46,97.43,97.45,12258,105946
20260304,97.43,97.44,97.40,97.42,12985,100567
20260305,97.42,97.42,97.39,97.39,6762,100227
20260306,97.38,97.40,97.34,97.37,9231,104498
20260309,97.32,97.40,97.28,97.32,6277,104796
20260310,97.34,97.37,97.32,97.36,22752,107705
20260311,97.38,97.39,97.35,97.37,5287,99771
20260312,97.44,97.44,97.32,97.33,4472,102172
20260313,97.35,97.35,97.31,97.32,19239,104589
20260316,97.30,97.35,97.30,97.32,2718,103551
20260317,97.32,97.34,97.32,97.34,5603,96663
20260318,97.34,97.38,97.34,97.38,8347,97807
20260319,97.38,97.39,97.33,97.35,20344,107178
20260320,97.39,97.39,97.19,97.22,10024,100272
20260323,97.18,97.20,97.06,97.14,7939,101130
20260324,97.13,97.32,97.09,97.23,13625,104122
20260325,97.25,97.31,97.23,97.30,10400,102939
20260326,97.31,97.31,97.27,97.29,3446,102440
20260327,97.28,97.29,97.23,97.26,5266,104896
20260330,97.25,97.31,97.25,97.29,4243,107008
20260331,97.31,97.33,97.29,97.32,3415,109090
20260401,97.31,97.37,97.31,97.37,6895,108705
20260402,97.36,97.38,97.32,97.33,12074,113760
20260407,97.35,97.35,97.33,97.35,2383,111098
20260408,97.35,97.40,97.30,97.32,9326,111121
20260409,97.35,97.35,97.27,97.30,6835,111007
20260410,97.28,97.31,97.28,97.30,2843,109428
20260413,97.27,97.27,97.24,97.26,2036,109505
20260414,97.27,97.27,97.22,97.26,5793,110348
20260415,97.25,97.29,97.25,97.29,4308,110239
20260416,97.30,97.31,97.28,97.31,2594,110233
20260417,97.31,97.33,97.28,97.32,10276,105733
20260420,97.32,97.37,97.32,97.34,4113,105499
20260421,97.34,97.34,97.23,97.26,5169,106430
20260422,97.26,97.26,97.22,97.25,1865,106213
20260423,97.25,97.25,97.22,97.23,3178,105642
20260424,97.23,97.23,97.20,97.21,2460,105856
20260428,97.21,97.24,97.17,97.19,2421,106344
20260429,97.18,97.23,97.16,97.24,5594,106092
20260430,97.23,97.27,97.20,97.24,6486,106391
20260501,97.25,97.29,97.25,97.29,3001,105585
20260504,97.30,97.30,97.27,97.28,1558,105138
20260505,97.28,97.28,97.26,97.27,1164,105222
20260506,97.29,97.29,97.24,97.25,1484,105546
20260507,97.27,97.30,97.25,97.28,2355,106209
20260508,97.28,97.30,97.26,97.28,2763,104725
20260511,97.28,97.28,97.25,97.26,2057,104638
20260512,97.25,97.26,97.21,97.22,2528,104462
20260513,97.20,97.24,97.17,97.24,3671,104533
20260514,97.25,97.27,97.24,97.27,2860,104974
20260515,97.26,97.30,97.26,97.29,4538,107669
20260518,97.28,97.29,97.27,97.29,3132,107238
20260519,97.28,97.31,97.28,97.31,3844,105799
20260520,97.31,97.31,97.29,97.30,10850,101261
20260521,97.30,97.34,97.30,97.34,6645,101553
20260522,97.34,97.34,97.30,97.33,2825,101938
20260525,97.31,97.36,97.31,97.35,5073,102812
20260526,97.35,97.36,97.35,97.36,7669,99809
20260527,97.36,97.37,97.30,97.34,13877,101238
20260528,97.33,97.33,97.30,97.32,2091,98497
20260529,97.32,97.33,97.30,97.32,7781,99314
20260602,97.31,97.33,97.27,97.32,5185,98813
20260603,97.32,97.32,97.31,97.32,1611,99392