Date,Open,High,Low,Close,Volume,OpenInterest
20260127,97.960,97.980,97.960,97.970,154873,766360
20260128,97.980,97.995,97.975,97.985,354475,759812
20260129,97.985,98.000,97.980,97.995,156227,761282
20260130,97.985,97.990,97.975,97.980,176430,784673
20260202,97.980,97.985,97.960,97.970,167127,790343
20260203,97.965,97.970,97.960,97.965,158189,793804
20260204,97.965,97.980,97.960,97.975,171688,821547
20260205,97.970,97.985,97.965,97.980,226680,812587
20260206,97.980,97.995,97.975,97.980,156546,801895
20260209,97.980,97.985,97.970,97.985,221163,805204
20260210,97.980,97.985,97.975,97.985,132054,788709
20260211,97.980,97.985,97.970,97.980,199244,774896
20260212,97.975,97.985,97.975,97.980,109107,772077
20260213,97.985,97.990,97.975,97.985,178185,771043
20260216,97.980,97.985,97.975,97.980,100485,778117
20260217,97.985,97.995,97.975,97.980,174177,771725
20260218,97.980,97.985,97.970,97.975,99121,764327
20260219,97.975,97.975,97.965,97.970,93064,755913
20260220,97.975,97.975,97.960,97.960,119913,758357
20260223,97.970,97.975,97.960,97.970,143642,747464
20260224,97.965,97.970,97.955,97.965,119121,750203
20260225,97.960,97.970,97.955,97.965,90398,761993
20260226,97.965,97.970,97.960,97.965,86806,770426
20260227,97.965,97.975,97.955,97.970,242612,788350
20260302,97.970,97.975,97.925,97.940,522531,790134
20260303,97.930,97.935,97.825,97.870,1040228,835977
20260304,97.895,97.905,97.840,97.895,453638,820536
20260305,97.890,97.890,97.825,97.845,709291,844800
20260306,97.855,97.860,97.720,97.780,833696,817862
20260309,97.690,97.820,97.560,97.740,857754,811238
20260310,97.810,97.860,97.745,97.820,588492,798510
20260311,97.770,97.800,97.680,97.695,514389,818313
20260312,97.670,97.720,97.610,97.695,490247,837270
20260313,97.660,97.730,97.650,97.690,436278,825350
20260316,97.680,97.720,97.675,97.700,330047,818804
20260317,97.705,97.730,97.690,97.715,284725,815745
20260318,97.710,97.735,97.615,97.660,567118,857728
20260319,97.625,97.630,97.405,97.540,790883,853540
20260320,97.555,97.575,97.360,97.430,523793,830429
20260323,97.375,97.590,97.295,97.460,557784,813811
20260324,97.470,97.510,97.350,97.415,402010,809846
20260325,97.485,97.505,97.435,97.475,374240,816957
20260326,97.455,97.465,97.385,97.425,303387,798147
20260327,97.395,97.490,97.380,97.450,420157,812066
20260330,97.475,97.520,97.465,97.500,223545,799900
20260331,97.485,97.545,97.485,97.500,358954,813787
20260401,97.545,97.575,97.520,97.530,404333,807746
20260402,97.530,97.540,97.460,97.510,279766,801253
20260407,97.490,97.500,97.435,97.440,292617,809119
20260408,97.555,97.660,97.555,97.625,500702,790659
20260409,97.600,97.625,97.575,97.595,258878,780650
20260410,97.600,97.605,97.560,97.580,233802,764456
20260413,97.540,97.575,97.515,97.550,342202,773229
20260414,97.565,97.630,97.565,97.610,301315,769940
20260415,97.620,97.645,97.615,97.630,251717,764139
20260416,97.645,97.675,97.635,97.655,314334,746485
20260417,97.640,97.750,97.640,97.725,365657,753989
20260420,97.695,97.705,97.675,97.690,161709,759608
20260421,97.700,97.705,97.610,97.665,190910,759311
20260422,97.630,97.670,97.620,97.655,209417,748664
20260423,97.635,97.655,97.595,97.650,265721,747853
20260424,97.615,97.660,97.610,97.640,226724,748322
20260427,97.640,97.665,97.635,97.645,145792,738854
20260428,97.650,97.655,97.555,97.590,413157,732444
20260429,97.570,97.590,97.525,97.550,251028,727366
20260430,97.540,97.625,97.525,97.605,380745,725708
20260504,97.605,97.620,97.560,97.595,193339,748616
20260505,97.580,97.615,97.580,97.600,130713,746685
20260506,97.600,97.705,97.595,97.660,448567,729131
20260507,97.640,97.685,97.625,97.665,299662,734176
20260508,97.635,97.670,97.625,97.655,186718,741917
20260511,97.655,97.660,97.625,97.630,181008,743449
20260512,97.630,97.635,97.610,97.625,181178,744702
20260513,97.620,97.640,97.620,97.635,289469,753627
20260514,97.640,97.660,97.640,97.650,262438,760463
20260515,97.640,97.645,97.620,97.630,237485,761188
20260518,97.625,97.650,97.620,97.635,251158,754841
20260519,97.640,97.645,97.630,97.640,189598,757951
20260520,97.640,97.685,97.635,97.665,316198,756829
20260521,97.670,97.695,97.650,97.660,298599,756488
20260522,97.680,97.690,97.665,97.670,162265,759189
20260525,97.695,97.720,97.690,97.715,126841,765963
20260526,97.715,97.715,97.665,97.670,262545,752395
20260527,97.675,97.680,97.660,97.670,195306,741268
20260528,97.675,97.685,97.650,97.680,171003,726210
20260529,97.680,97.690,97.665,97.680,202993,722349
20260601,97.675,97.680,97.645,97.660,267095,710604
20260602,97.680,97.680,97.650,97.660,197605,697399
20260603,97.650,97.655,97.640,97.645,216425,699969
20260604,97.645,97.665,97.645,97.650,126383,701210